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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,6858,9562,0459,130


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

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

Puts
Calls

COST Dec 18, 2026 Exp. - Max Pain @ $920.00

Puts
Calls


COST Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,600 C0.10+11.11%2211,39809-08COST261218C01600000
1,580 C0.34-42.37%834409-02COST261218C01580000
1,560 C0.12-83.33%816909-08COST261218C01560000
1,540 C0.38+192.31%43409-02COST261218C01540000
1,520 C0.16-40.74%115609-09COST261218C01520000
1,500 C0.50-57.26%129708-18COST261218C01500000
1,480 C0.49-88.86%81408-24COST261218C01480000
1,460 C0.54-66.25%66208-24COST261218C01460000
1,440 C2.25-67.77%63306-01COST261218C01440000
1,420 C0.55-56.69%33408-25COST261218C01420000
1,400 C0.95+35.71%25809-02COST261218C01400000
1,380 C1.27-18.59%28609-02COST261218C01380000
1,360 C1.82-11.22%15007-27COST261218C01360000
1,340 C1.19-15.00%22409-02COST261218C01340000
1,320 C1.07-35.15%32109-02COST261218C01320000
1,300 C0.69+1.47%112509-10COST261218C01300000
1,280 C0.80-11.11%117909-09COST261218C01280000
1,260 C1.26-37.00%18409-04COST261218C01260000
1,240 C1.52+14.29%124909-04COST261218C01240000
1,220 C1.41-45.98%3016809-09COST261218C01220000
1,200 C1.50-3.23%259009-10COST261218C01200000
1,180 C2.89+16.06%3017409-09COST261218C01180000
1,160 C2.15-4.87%212609-10COST261218C01160000
1,140 C2.75-42.47%521709-09COST261218C01140000
1,120 C3.50-13.15%2333909-10COST261218C01120000
1,100 C4.10-7.87%2856809-10COST261218C01100000
1,080 C5.50-8.33%329509-10COST261218C01080000
1,060 C6.76-6.76%732409-10COST261218C01060000
1,040 C9.300.00%672209-10COST261218C01040000
1,020 C11.50-7.26%646709-10COST261218C01020000
1,000 C14.98-6.96%847209-10COST261218C01000000
980 C20.14+1.21%1332309-10COST261218C00980000
960 C24.75-1.00%1724909-10COST261218C00960000
940 C32.10+1.90%1128609-10COST261218C00940000
920 C40.70-1.33%3421909-10COST261218C00920000
900 C50.50+0.58%4426509-10COST261218C00900000
880 C61.05-10.17%6621109-09COST261218C00880000
860 C73.77-0.24%530709-10COST261218C00860000
840 C88.25-6.07%819409-09COST261218C00840000
820 C103.22-5.66%24609-09COST261218C00820000
800 C118.40-6.70%27809-09COST261218C00800000
780 C153.99-3.03%17609-03COST261218C00780000
760 C158.23-1.72%62809-09COST261218C00760000
740 C179.45-27.52%22009-08COST261218C00740000
720 C193.60-6.47%12109-09COST261218C00720000
700 C213.20-5.53%14609-09COST261218C00700000
680 C231.70-7.02%14209-09COST261218C00680000
660 C251.18-13.85%11709-09COST261218C00660000
640 C323.83-10.87%1407-27COST261218C00640000
620 C343.01+2.52%11607-27COST261218C00620000
600 C361.20+5.31%27108-03COST261218C00600000
580 C363.70-18.63%15309-01COST261218C00580000
560 C392.15+7.14%14108-28COST261218C00560000
540 C409.05-10.39%11408-31COST261218C00540000
520 C430.50-14.58%11407-02COST261218C00520000
500 C422.00-19.31%13409-04COST261218C00500000
490 C470.10+2.26%61111-04COST261218C00490000
480 C471.30+0.50%201811-04COST261218C00480000
470 C452.10-9.05%11209-04COST261218C00470000
460 C521.15+2.39%5701-27COST261218C00460000
450 C550.00+19.80%3401-26COST261218C00450000
440 C529.48+2.15%13506-03COST261218C00440000
Puts
StrikePriceChangeVolOILastContract Name
1,600 P00%0COST261218P01600000
1,580 P00%0COST261218P01580000
1,560 P582.230%2004-15COST261218P01560000
1,540 P00%0COST261218P01540000
1,520 P00%0COST261218P01520000
1,500 P00%0COST261218P01500000
1,480 P00%0COST261218P01480000
1,460 P447.75-7.21%2005-12COST261218P01460000
1,440 P00%0COST261218P01440000
1,420 P00%0COST261218P01420000
1,400 P00%0COST261218P01400000
1,380 P410.99+4.92%2007-10COST261218P01380000
1,360 P384.00-1.40%2007-14COST261218P01360000
1,340 P401.50-0.74%2107-31COST261218P01340000
1,320 P386.00+13.02%2007-28COST261218P01320000
1,300 P312.25-3.39%2608-12COST261218P01300000
1,280 P343.630%2007-24COST261218P01280000
1,260 P260.80-24.45%2006-23COST261218P01260000
1,240 P298.97+1.30%21107-16COST261218P01240000
1,220 P222.00-31.59%1102-18COST261218P01220000
1,200 P249.85-0.87%16207-06COST261218P01200000
1,180 P176.24+3.73%626305-12COST261218P01180000
1,160 P180.45-16.57%1206-05COST261218P01160000
1,140 P200.22+7.21%2307-16COST261218P01140000
1,120 P162.75-9.58%4708-26COST261218P01120000
1,100 P184.48+7.54%11509-04COST261218P01100000
1,080 P179.15+26.88%26309-09COST261218P01080000
1,060 P105.05+4.84%12108-25COST261218P01060000
1,040 P132.63+14.19%118609-10COST261218P01040000
1,020 P109.55+7.76%818209-04COST261218P01020000
1,000 P106.92+0.49%2922109-10COST261218P01000000
980 P91.29+1.49%3724809-10COST261218P00980000
960 P74.15+28.96%2723809-10COST261218P00960000
940 P61.86-1.89%632809-10COST261218P00940000
920 P49.00-4.17%638709-10COST261218P00920000
900 P39.48-1.30%3066209-10COST261218P00900000
880 P30.72-1.48%1554909-10COST261218P00880000
860 P23.39-0.04%15371909-10COST261218P00860000
840 P17.80-0.56%291,57609-10COST261218P00840000
820 P12.66-2.62%121,44509-10COST261218P00820000
800 P8.95-7.06%1853309-10COST261218P00800000
780 P6.53-5.09%725509-10COST261218P00780000
760 P4.55-5.60%131409-10COST261218P00760000
740 P3.10-6.63%1066109-10COST261218P00740000
720 P2.24-0.44%1048709-10COST261218P00720000
700 P1.38+1.47%223409-03COST261218P00700000
680 P1.25+21.36%26309-10COST261218P00680000
660 P0.96+39.13%727709-08COST261218P00660000
640 P0.55+3.77%111909-10COST261218P00640000
620 P0.33-26.67%17209-02COST261218P00620000
600 P0.38-13.64%214409-09COST261218P00600000
580 P0.41-4.65%29008-24COST261218P00580000
560 P0.65-4.41%102008-14COST261218P00560000
540 P0.20-37.50%17208-24COST261218P00540000
520 P0.45-44.44%122208-03COST261218P00520000
500 P0.12+140.00%29109-09COST261218P00500000
490 P0.60+20.00%13106-22COST261218P00490000
480 P0.13+30.00%215508-25COST261218P00480000
470 P1.57-21.11%165101-20COST261218P00470000
460 P0.18-62.50%215808-06COST261218P00460000
450 P0.05-54.55%1115809-08COST261218P00450000
440 P0.09+80.00%127209-10COST261218P00440000


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