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
Sep 11, 2026 3:59:54 PM EDT
904.67USD+0.254%(+2.29)1,773,175
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 11, 2026 9:29:59 AM EDT
905.35USD+0.329%(+2.97)2,923
After-hours
Sep 11, 2026 4:53:30 PM EDT
904.60USD-0.008%(-0.07)10,283
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Sep 15, 2028Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,69737,6978,21232,125


COST Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

COST Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

COST Sep 18, 2026 Exp. - Max Pain @ $925.00

Puts
Calls


COST Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,540.00 C0.010.00%31,17208-14COST260918C01540000
1,520.00 C0.010.00%1330109-02COST260918C01520000
1,500.00 C0.01-50.00%13550008-25COST260918C01500000
1,480.00 C0.05+66.67%5319308-25COST260918C01480000
1,460.00 C0.01-66.67%617809-04COST260918C01460000
1,440.00 C0.010.00%762109-10COST260918C01440000
1,420.00 C0.02+100.00%363409-10COST260918C01420000
1,400.00 C0.05+150.00%21480509-09COST260918C01400000
1,380.00 C0.06+200.00%5649509-04COST260918C01380000
1,360.00 C0.01-50.00%525009-09COST260918C01360000
1,340.00 C0.010.00%341,04609-09COST260918C01340000
1,320.00 C0.01-50.00%1091,04209-09COST260918C01320000
1,300.00 C0.010.00%1298209-09COST260918C01300000
1,280.00 C0.010.00%444809-10COST260918C01280000
1,260.00 C0.93+933.33%226909-10COST260918C01260000
1,240.00 C0.02-80.00%10762709-09COST260918C01240000
1,220.00 C0.05+25.00%4838709-09COST260918C01220000
1,200.00 C0.040.00%481,27809-09COST260918C01200000
1,180.00 C0.08-93.33%1026709-04COST260918C01180000
1,160.00 C0.15+150.00%254709-09COST260918C01160000
1,140.00 C0.05-37.50%858709-10COST260918C01140000
1,120.00 C0.06-60.00%1729609-10COST260918C01120000
1,100.00 C0.07-41.67%1171,44909-10COST260918C01100000
1,080.00 C0.06-33.33%1660709-10COST260918C01080000
1,060.00 C0.07-30.00%61,00409-10COST260918C01060000
1,040.00 C0.07-46.15%421,18209-10COST260918C01040000
1,020.00 C0.10-28.57%541,47309-10COST260918C01020000
1,015.00 C0.14-6.67%5150709-10COST260918C01015000
1,010.00 C0.17-50.00%932609-10COST260918C01010000
1,005.00 C0.09-59.09%5836409-10COST260918C01005000
1,000.00 C0.12-40.00%682,86209-10COST260918C01000000
995.00 C0.14-12.50%2729609-10COST260918C00995000
990.00 C0.17-29.17%2736909-10COST260918C00990000
985.00 C0.16-51.52%11895909-10COST260918C00985000
980.00 C0.15-50.00%351,70709-10COST260918C00980000
975.00 C0.23-37.84%6930209-10COST260918C00975000
970.00 C0.30-49.15%3672209-10COST260918C00970000
967.50 C0.45-23.73%55809-10COST260918C00967500
965.00 C0.34+13.33%3046709-10COST260918C00965000
962.50 C0.43-21.82%364209-10COST260918C00962500
960.00 C0.45-35.71%5394209-10COST260918C00960000
957.50 C0.50-52.83%427309-10COST260918C00957500
955.00 C0.42-44.00%19057809-10COST260918C00955000
952.50 C0.60-36.84%254909-10COST260918C00952500
950.00 C0.80-20.00%5922,54309-10COST260918C00950000
947.50 C0.85-39.29%1018309-10COST260918C00947500
945.00 C1.10-26.67%9611,53709-10COST260918C00945000
942.50 C1.20-25.47%2210509-10COST260918C00942500
940.00 C1.25-34.90%1361,38709-10COST260918C00940000
937.50 C1.45-24.08%326009-10COST260918C00937500
935.00 C1.80-27.13%12342509-10COST260918C00935000
930.00 C2.60-17.98%18464209-10COST260918C00930000
925.00 C3.28-20.96%10750209-10COST260918C00925000
920.00 C4.55-15.74%17136509-10COST260918C00920000
915.00 C5.70-13.64%20719209-10COST260918C00915000
910.00 C7.70-10.47%30032809-10COST260918C00910000
905.00 C9.90-8.33%26116509-10COST260918C00905000
900.00 C12.70+3.34%24628709-10COST260918C00900000
895.00 C15.50-4.02%394909-10COST260918C00895000
890.00 C17.45-30.48%1010409-10COST260918C00890000
885.00 C20.00-37.50%126309-10COST260918C00885000
880.00 C23.41-6.92%45809-10COST260918C00880000
875.00 C27.25-49.07%11109-10COST260918C00875000
870.00 C33.00+0.92%245709-10COST260918C00870000
865.00 C37.50-54.86%5809-10COST260918C00865000
860.00 C49.62-32.26%849309-10COST260918C00860000
855.00 C45.74-50.28%1609-09COST260918C00855000
850.00 C56.50+8.65%249109-10COST260918C00850000
845.00 C66.00-13.16%1809-08COST260918C00845000
840.00 C76.80-17.28%19609-04COST260918C00840000
835.00 C65.00-43.82%1209-09COST260918C00835000
830.00 C71.88-41.43%12009-09COST260918C00830000
825.00 C00%0COST260918C00825000
820.00 C90.58-19.70%24109-08COST260918C00820000
815.00 C142.25-10.95%8508-03COST260918C00815000
810.00 C91.89-44.16%1709-09COST260918C00810000
805.00 C169.450%8407-28COST260918C00805000
800.00 C110.00+7.84%19709-10COST260918C00800000
795.00 C179.200%10507-28COST260918C00795000
790.00 C148.18-11.59%1107-01COST260918C00790000
785.00 C188.950%10507-28COST260918C00785000
780.00 C150.50+8.87%14607-15COST260918C00780000
775.00 C175.97+4.61%1208-21COST260918C00775000
770.00 C201.49+36.49%1208-18COST260918C00770000
765.00 C00%0COST260918C00765000
760.00 C143.40-14.87%22509-10COST260918C00760000
755.00 C203.15+0.74%4908-03COST260918C00755000
750.00 C199.93+3.80%61108-21COST260918C00750000
745.00 C210.83-0.12%4808-03COST260918C00745000
740.00 C215.70-0.31%22908-03COST260918C00740000
720.00 C198.90-7.82%12409-03COST260918C00720000
700.00 C210.99-4.71%13709-08COST260918C00700000
680.00 C282.27+2.76%62708-03COST260918C00680000
660.00 C294.90-0.22%61408-03COST260918C00660000
640.00 C312.88-0.63%123108-03COST260918C00640000
620.00 C327.26-5.38%12608-28COST260918C00620000
600.00 C304.88-12.37%236809-09COST260918C00600000
580.00 C338.00-5.63%11109-04COST260918C00580000
560.00 C398.43+1.28%41007-30COST260918C00560000
540.00 C359.85-11.52%11409-09COST260918C00540000
520.00 C426.63-2.09%129808-04COST260918C00520000
500.00 C448.49+0.55%2808-21COST260918C00500000
490.00 C427.35-8.32%1509-04COST260918C00490000
480.00 C468.20+7.81%1708-21COST260918C00480000
470.00 C447.30-6.17%226709-04COST260918C00470000
Puts
StrikePriceChangeVolOILastContract Name
1,540.00 P593.550%1008-05COST260918P01540000
1,520.00 P00%0COST260918P01520000
1,500.00 P00%0COST260918P01500000
1,480.00 P00%0COST260918P01480000
1,460.00 P00%0COST260918P01460000
1,440.00 P00%0COST260918P01440000
1,420.00 P00%0COST260918P01420000
1,400.00 P00%0COST260918P01400000
1,380.00 P00%0COST260918P01380000
1,360.00 P423.05+2.37%2010-17COST260918P01360000
1,340.00 P288.500%2006-02COST260918P01340000
1,320.00 P00%0COST260918P01320000
1,300.00 P280.000%1005-05COST260918P01300000
1,280.00 P343.30+16.48%2107-24COST260918P01280000
1,260.00 P00%0COST260918P01260000
1,240.00 P286.82+76.34%5605-29COST260918P01240000
1,220.00 P00%0COST260918P01220000
1,200.00 P251.00-1.18%1206-01COST260918P01200000
1,180.00 P232.64+48.32%1605-29COST260918P01180000
1,160.00 P167.15+1.98%21105-28COST260918P01160000
1,140.00 P191.45+56.09%1206-26COST260918P01140000
1,120.00 P177.28+43.90%1108-04COST260918P01120000
1,100.00 P165.00+5.10%1109-02COST260918P01100000
1,080.00 P137.01-6.25%1008-31COST260918P01080000
1,060.00 P159.95+1.74%27609-10COST260918P01060000
1,040.00 P139.05+1.35%301009-10COST260918P01040000
1,020.00 P118.65+5.23%781709-10COST260918P01020000
1,015.00 P50.45-27.50%182108-24COST260918P01015000
1,010.00 P83.31+27.31%41709-03COST260918P01010000
1,005.00 P70.75+34.12%102608-20COST260918P01005000
1,000.00 P98.10+3.14%2586209-10COST260918P01000000
995.00 P50.70-3.74%102208-28COST260918P00995000
990.00 P88.60-0.44%731509-10COST260918P00990000
985.00 P83.99+39.98%202609-09COST260918P00985000
980.00 P79.20+1.46%785109-10COST260918P00980000
975.00 P75.45+1.18%152009-10COST260918P00975000
970.00 P68.45-2.65%1373709-10COST260918P00970000
967.50 P64.05+41.17%41109-09COST260918P00967500
965.00 P58.65-3.06%36509-10COST260918P00965000
962.50 P36.69+88.64%11609-03COST260918P00962500
960.00 P58.65+0.83%215109-10COST260918P00960000
957.50 P42.85+89.18%41209-04COST260918P00957500
955.00 P55.77+17.98%226309-09COST260918P00955000
952.50 P44.97+15.16%107309-08COST260918P00952500
950.00 P48.20-2.49%1735209-10COST260918P00950000
947.50 P32.85+25.86%22109-04COST260918P00947500
945.00 P44.49-0.20%620109-10COST260918P00945000
942.50 P40.20-7.80%23509-10COST260918P00942500
940.00 P39.25-0.93%344409-10COST260918P00940000
937.50 P31.24-19.21%107609-10COST260918P00937500
935.00 P33.90-2.59%1233709-10COST260918P00935000
930.00 P31.00+3.33%1676709-10COST260918P00930000
925.00 P25.00-5.12%1864509-10COST260918P00925000
920.00 P21.34-1.84%5641,49409-10COST260918P00920000
915.00 P18.60+1.64%5946509-10COST260918P00915000
910.00 P14.59-4.20%6421,60809-10COST260918P00910000
905.00 P11.35-12.69%16681609-10COST260918P00905000
900.00 P9.03-7.48%2842,21709-10COST260918P00900000
895.00 P7.23-3.73%14380409-10COST260918P00895000
890.00 P5.52-8.00%1281,23409-10COST260918P00890000
885.00 P3.91-11.74%9779109-10COST260918P00885000
880.00 P2.90-14.96%2791,31309-10COST260918P00880000
875.00 P1.92-18.30%20993209-10COST260918P00875000
870.00 P1.55-22.89%2151,31609-10COST260918P00870000
865.00 P0.99-32.19%25253909-10COST260918P00865000
860.00 P0.76-20.00%5965109-10COST260918P00860000
855.00 P0.54-25.00%15528909-10COST260918P00855000
850.00 P0.40-20.00%1411,99709-10COST260918P00850000
845.00 P0.27-32.50%34389309-10COST260918P00845000
840.00 P0.23-51.06%4989509-10COST260918P00840000
835.00 P0.21-16.00%509709-10COST260918P00835000
830.00 P0.150.00%5023309-10COST260918P00830000
825.00 P0.12-52.00%1816009-10COST260918P00825000
820.00 P0.09-47.06%11274009-10COST260918P00820000
815.00 P0.12-57.14%4819709-10COST260918P00815000
810.00 P0.06-25.00%641809-10COST260918P00810000
805.00 P0.05-16.67%8515509-10COST260918P00805000
800.00 P0.08-46.67%41,13509-10COST260918P00800000
795.00 P0.08+166.67%610409-10COST260918P00795000
790.00 P0.25+400.00%85509-10COST260918P00790000
785.00 P0.09+50.00%608609-08COST260918P00785000
780.00 P0.05+400.00%1031309-09COST260918P00780000
775.00 P0.050.00%216309-09COST260918P00775000
770.00 P0.05+66.67%431209-09COST260918P00770000
765.00 P0.06+50.00%62409-09COST260918P00765000
760.00 P0.04-42.86%13456809-10COST260918P00760000
755.00 P0.06+200.00%324809-09COST260918P00755000
750.00 P0.13+1,200.00%3825709-10COST260918P00750000
745.00 P0.03+50.00%6548609-10COST260918P00745000
740.00 P0.04-42.86%168909-10COST260918P00740000
720.00 P0.02-91.30%11423509-08COST260918P00720000
700.00 P0.020.00%424809-08COST260918P00700000
680.00 P0.02+100.00%6248409-10COST260918P00680000
660.00 P0.05+400.00%13647209-10COST260918P00660000
640.00 P0.02+100.00%791,10309-10COST260918P00640000
620.00 P0.03-96.05%11336008-21COST260918P00620000
600.00 P0.040.00%3061,16408-21COST260918P00600000
580.00 P0.04+100.00%123708-24COST260918P00580000
560.00 P0.01-50.00%1533809-04COST260918P00560000
540.00 P0.020.00%4088309-04COST260918P00540000
520.00 P0.020.00%3939109-08COST260918P00520000
500.00 P0.02+100.00%42,49308-24COST260918P00500000
490.00 P0.010.00%1081,30709-08COST260918P00490000
480.00 P0.02-50.00%141,14009-04COST260918P00480000
470.00 P0.010.00%11,15909-09COST260918P00470000


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