Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

COST
Costco Wholesale Corp
stock NASDAQ

At Close
Jul 24, 2026 3:59:57 PM EDT
935.35USD+1.003%(+9.29)1,586,612
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 24, 2026 9:28:30 AM EDT
925.50USD-0.060%(-0.56)629
After-hours
Jul 24, 2026 4:32:30 PM EDT
931.00USD-0.465%(-4.35)360,892
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028Sep 15, 2028Dec 15, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7477,75768413,716


COST Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

COST Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

COST Aug 7, 2026 Exp. - Max Pain @ $935.00

Puts
Calls


COST Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,300.00 C0.01-92.86%427807-22COST260807C01300000
1,290.00 C0.06+50.00%112107-22COST260807C01290000
1,280.00 C0.01-90.00%688707-22COST260807C01280000
1,270.00 C0.13+1,200.00%18912907-22COST260807C01270000
1,260.00 C0.03-50.00%9713607-22COST260807C01260000
1,250.00 C0.07+600.00%397107-22COST260807C01250000
1,240.00 C0.03-82.35%22710507-22COST260807C01240000
1,230.00 C0.12-25.00%1205907-22COST260807C01230000
1,220.00 C0.10-44.44%13207-23COST260807C01220000
1,210.00 C0.050.00%3059307-23COST260807C01210000
1,200.00 C0.050.00%4120307-22COST260807C01200000
1,190.00 C0.050.00%17821807-22COST260807C01190000
1,180.00 C0.19-72.46%13928407-22COST260807C01180000
1,170.00 C0.11-95.00%110707-22COST260807C01170000
1,160.00 C0.09-55.00%3912807-22COST260807C01160000
1,150.00 C0.09-55.00%3045007-23COST260807C01150000
1,145.00 C0.09-47.06%4324607-22COST260807C01145000
1,140.00 C0.07-91.57%8714007-22COST260807C01140000
1,135.00 C0.16+23.08%9029107-22COST260807C01135000
1,130.00 C0.10-44.44%7021207-22COST260807C01130000
1,125.00 C0.13-31.58%16418407-22COST260807C01125000
1,120.00 C0.09-18.18%155907-22COST260807C01120000
1,115.00 C0.19-13.64%32407-22COST260807C01115000
1,110.00 C0.11-31.25%274007-22COST260807C01110000
1,105.00 C0.13-66.67%1610507-22COST260807C01105000
1,100.00 C0.60+160.87%148607-23COST260807C01100000
1,095.00 C0.76-52.20%21107-14COST260807C01095000
1,090.00 C0.18-40.00%46207-22COST260807C01090000
1,085.00 C0.19-29.63%410207-22COST260807C01085000
1,080.00 C0.10-66.67%26907-23COST260807C01080000
1,075.00 C0.78-62.68%604607-14COST260807C01075000
1,070.00 C1.24+42.53%48607-21COST260807C01070000
1,065.00 C1.35+56.98%49907-21COST260807C01065000
1,060.00 C1.04-1.89%102807-21COST260807C01060000
1,055.00 C1.17+39.29%101607-21COST260807C01055000
1,050.00 C0.34+13.33%665707-23COST260807C01050000
1,045.00 C1.56+33.33%181807-21COST260807C01045000
1,040.00 C0.31-80.98%23607-23COST260807C01040000
1,035.00 C1.76+30.37%585507-21COST260807C01035000
1,030.00 C0.73-2.67%21107-22COST260807C01030000
1,025.00 C0.50-23.08%153107-23COST260807C01025000
1,020.00 C2.20+2.80%255807-20COST260807C01020000
1,015.00 C1.20-19.46%154607-22COST260807C01015000
1,010.00 C1.35-47.88%16307-21COST260807C01010000
1,005.00 C1.67-43.39%154107-21COST260807C01005000
1,000.00 C1.10-29.94%617507-23COST260807C01000000
995.00 C1.50-23.86%82507-23COST260807C00995000
990.00 C1.81-17.35%1424307-23COST260807C00990000
985.00 C1.80-33.58%511007-23COST260807C00985000
980.00 C2.59-21.52%57807-23COST260807C00980000
975.00 C3.23+1.57%73907-23COST260807C00975000
970.00 C3.30-35.92%37207-23COST260807C00970000
967.50 C4.740%1107-22COST260807C00967500
965.00 C4.80-14.29%76507-23COST260807C00965000
962.50 C6.120%2107-22COST260807C00962500
960.00 C4.52-28.03%654307-23COST260807C00960000
957.50 C7.30-5.19%1648007-22COST260807C00957500
955.00 C5.40-25.41%45907-23COST260807C00955000
952.50 C8.60-28.93%311507-22COST260807C00952500
950.00 C6.98-20.23%1312407-23COST260807C00950000
947.50 C9.25-17.41%15807-22COST260807C00947500
945.00 C8.15-9.44%812707-23COST260807C00945000
942.50 C10.400%2107-22COST260807C00942500
940.00 C9.75-8.36%136807-23COST260807C00940000
935.00 C12.35-5.73%154007-23COST260807C00935000
932.50 C11.92-15.76%1407-23COST260807C00932500
930.00 C13.30-7.83%167907-23COST260807C00930000
927.50 C13.80-22.30%1707-23COST260807C00927500
925.00 C16.00-15.03%122907-23COST260807C00925000
922.50 C15.07-17.20%232207-23COST260807C00922500
920.00 C17.96-6.46%204507-23COST260807C00920000
915.00 C19.02-12.95%83107-23COST260807C00915000
910.00 C22.28-17.48%24907-23COST260807C00910000
905.00 C27.54-10.73%11007-23COST260807C00905000
900.00 C38.90-14.03%212307-21COST260807C00900000
895.00 C34.00-10.53%1807-22COST260807C00895000
890.00 C52.25+27.28%1307-16COST260807C00890000
885.00 C00%0COST260807C00885000
880.00 C53.100%2107-14COST260807C00880000
875.00 C00%0COST260807C00875000
870.00 C69.90+0.17%2107-20COST260807C00870000
865.00 C74.50+38.04%2207-20COST260807C00865000
860.00 C66.00+10.00%1107-13COST260807C00860000
855.00 C84.100%8407-20COST260807C00855000
850.00 C75.70+11.65%12607-15COST260807C00850000
845.00 C93.700%6307-20COST260807C00845000
840.00 C83.25-32.26%21607-22COST260807C00840000
835.00 C93.400%2107-21COST260807C00835000
830.00 C00%0COST260807C00830000
825.00 C98.400%1107-22COST260807C00825000
820.00 C111.360%4407-16COST260807C00820000
815.00 C108.36+9.95%1107-22COST260807C00815000
810.00 C125.000%4407-17COST260807C00810000
805.00 C156.960%606006-29COST260807C00805000
800.00 C117.180%1107-09COST260807C00800000
795.00 C00%0COST260807C00795000
790.00 C00%0COST260807C00790000
785.00 C00%0COST260807C00785000
780.00 C00%0COST260807C00780000
770.00 C00%0COST260807C00770000
760.00 C206.730%696906-29COST260807C00760000
750.00 C00%0COST260807C00750000
745.00 C00%0COST260807C00745000
740.00 C00%0COST260807C00740000
735.00 C00%0COST260807C00735000
730.00 C00%0COST260807C00730000
725.00 C00%0COST260807C00725000
720.00 C00%0COST260807C00720000
710.00 C00%0COST260807C00710000
700.00 C00%0COST260807C00700000
690.00 C00%0COST260807C00690000
680.00 C00%0COST260807C00680000
670.00 C00%0COST260807C00670000
660.00 C00%0COST260807C00660000
650.00 C271.52-2.37%1107-14COST260807C00650000
640.00 C00%0COST260807C00640000
630.00 C00%0COST260807C00630000
620.00 C307.80-6.90%1107-13COST260807C00620000
610.00 C00%0COST260807C00610000
600.00 C00%0COST260807C00600000
590.00 C00%0COST260807C00590000
580.00 C00%0COST260807C00580000
570.00 C00%0COST260807C00570000
560.00 C00%0COST260807C00560000
550.00 C00%0COST260807C00550000
540.00 C00%0COST260807C00540000
Puts
StrikePriceChangeVolOILastContract Name
1,300.00 P00%0COST260807P01300000
1,290.00 P00%0COST260807P01290000
1,280.00 P00%0COST260807P01280000
1,270.00 P00%0COST260807P01270000
1,260.00 P00%0COST260807P01260000
1,250.00 P00%0COST260807P01250000
1,240.00 P299.080%2107-16COST260807P01240000
1,230.00 P00%0COST260807P01230000
1,220.00 P00%0COST260807P01220000
1,210.00 P00%0COST260807P01210000
1,200.00 P00%0COST260807P01200000
1,190.00 P00%0COST260807P01190000
1,180.00 P00%0COST260807P01180000
1,170.00 P00%0COST260807P01170000
1,160.00 P00%0COST260807P01160000
1,150.00 P00%0COST260807P01150000
1,145.00 P00%0COST260807P01145000
1,140.00 P199.740%2107-16COST260807P01140000
1,135.00 P00%0COST260807P01135000
1,130.00 P00%0COST260807P01130000
1,125.00 P00%0COST260807P01125000
1,120.00 P00%0COST260807P01120000
1,115.00 P00%0COST260807P01115000
1,110.00 P00%0COST260807P01110000
1,105.00 P00%0COST260807P01105000
1,100.00 P159.270%2107-16COST260807P01100000
1,095.00 P00%0COST260807P01095000
1,090.00 P00%0COST260807P01090000
1,085.00 P00%0COST260807P01085000
1,080.00 P00%0COST260807P01080000
1,075.00 P00%0COST260807P01075000
1,070.00 P00%0COST260807P01070000
1,065.00 P116.000%2107-06COST260807P01065000
1,060.00 P111.200%2107-06COST260807P01060000
1,055.00 P106.350%2107-06COST260807P01055000
1,050.00 P121.16+18.84%4807-16COST260807P01050000
1,045.00 P00%0COST260807P01045000
1,040.00 P84.90-9.23%31907-08COST260807P01040000
1,035.00 P111.000%13507-13COST260807P01035000
1,030.00 P91.250%2106-30COST260807P01030000
1,025.00 P00%0COST260807P01025000
1,020.00 P112.09+32.18%1407-10COST260807P01020000
1,015.00 P81.050%6007-02COST260807P01015000
1,010.00 P68.600%2007-02COST260807P01010000
1,005.00 P66.750%6307-06COST260807P01005000
1,000.00 P83.15+32.45%3807-23COST260807P01000000
995.00 P71.10-13.29%1507-23COST260807P00995000
990.00 P68.89+20.86%1107-22COST260807P00990000
985.00 P45.700%18707-06COST260807P00985000
980.00 P60.97+28.09%253707-22COST260807P00980000
975.00 P51.95+0.27%51407-23COST260807P00975000
970.00 P47.57+1.65%557107-22COST260807P00970000
967.50 P52.380%1107-23COST260807P00967500
965.00 P47.43+2.75%1211607-23COST260807P00965000
962.50 P00%0COST260807P00962500
960.00 P45.73+14.10%110807-23COST260807P00960000
957.50 P00%0COST260807P00957500
955.00 P41.18+56.22%25107-23COST260807P00955000
952.50 P00%0COST260807P00952500
950.00 P36.80+9.52%23907-23COST260807P00950000
947.50 P33.430%6607-23COST260807P00947500
945.00 P31.57+3.07%1013907-23COST260807P00945000
942.50 P29.310%1107-23COST260807P00942500
940.00 P26.56+6.97%93407-23COST260807P00940000
935.00 P22.81+0.26%129607-22COST260807P00935000
932.50 P22.500%1107-23COST260807P00932500
930.00 P21.75+0.79%36807-23COST260807P00930000
927.50 P20.55+16.43%1107-22COST260807P00927500
925.00 P18.54+4.27%2026407-23COST260807P00925000
922.50 P16.32-4.45%2607-23COST260807P00922500
920.00 P17.00+6.85%716607-23COST260807P00920000
915.00 P15.50+18.77%114607-23COST260807P00915000
910.00 P11.50-2.71%742907-23COST260807P00910000
905.00 P9.77+20.62%1013607-22COST260807P00905000
900.00 P7.97+7.85%1326107-23COST260807P00900000
895.00 P7.18+19.67%814107-23COST260807P00895000
890.00 P5.85+6.17%46653007-23COST260807P00890000
885.00 P4.97+26.46%68707-23COST260807P00885000
880.00 P2.97-11.08%1313207-23COST260807P00880000
875.00 P2.61-7.12%1315007-23COST260807P00875000
870.00 P2.13-13.06%723207-23COST260807P00870000
865.00 P1.33-29.26%139107-23COST260807P00865000
860.00 P1.65+18.71%513307-23COST260807P00860000
855.00 P1.18-10.61%16907-22COST260807P00855000
850.00 P1.11+15.63%10370107-23COST260807P00850000
845.00 P0.75-18.48%18007-23COST260807P00845000
840.00 P0.71-7.79%16319007-23COST260807P00840000
835.00 P0.72+24.14%148807-23COST260807P00835000
830.00 P0.48+14.29%769307-23COST260807P00830000
825.00 P0.45-18.18%6010907-23COST260807P00825000
820.00 P0.41-10.87%11407-22COST260807P00820000
815.00 P0.24-48.94%102807-23COST260807P00815000
810.00 P0.32+6.67%5010607-23COST260807P00810000
805.00 P0.24+26.32%558607-23COST260807P00805000
800.00 P0.15-31.82%3035407-23COST260807P00800000
795.00 P0.85+193.10%84807-23COST260807P00795000
790.00 P0.66+312.50%3152607-23COST260807P00790000
785.00 P0.25-3.85%3116007-22COST260807P00785000
780.00 P0.16+23.08%7722007-23COST260807P00780000
770.00 P0.23+109.09%555807-22COST260807P00770000
760.00 P0.09-55.00%10324007-22COST260807P00760000
750.00 P0.15+50.00%2876207-23COST260807P00750000
745.00 P0.37+311.11%58707-23COST260807P00745000
740.00 P0.21+133.33%38107-23COST260807P00740000
735.00 P0.09+800.00%13613107-22COST260807P00735000
730.00 P0.10+150.00%5510307-22COST260807P00730000
725.00 P0.21+10.53%227407-22COST260807P00725000
720.00 P0.36+50.00%911907-23COST260807P00720000
710.00 P0.04-80.00%348407-22COST260807P00710000
700.00 P0.16+128.57%216707-23COST260807P00700000
690.00 P0.05-72.22%6810207-22COST260807P00690000
680.00 P0.14+180.00%216207-23COST260807P00680000
670.00 P0.06-57.14%11714707-22COST260807P00670000
660.00 P0.07+16.67%106007-23COST260807P00660000
650.00 P0.04-76.47%1126707-22COST260807P00650000
640.00 P0.05-28.57%1514507-22COST260807P00640000
630.00 P0.09+80.00%2222007-23COST260807P00630000
620.00 P0.13-23.53%19630907-22COST260807P00620000
610.00 P0.07+75.00%287507-23COST260807P00610000
600.00 P0.03-66.67%52156307-22COST260807P00600000
590.00 P0.06+50.00%1331407-23COST260807P00590000
580.00 P0.05+25.00%68036907-23COST260807P00580000
570.00 P0.03+50.00%8299307-23COST260807P00570000
560.00 P0.01-80.00%126707-23COST260807P00560000
550.00 P0.16+100.00%2944407-23COST260807P00550000
540.00 P0.09+80.00%30323107-23COST260807P00540000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC