Options Chain for MCDONALDS CORP COM (MCD) - $242.97 as of 10/19/2026 3:30:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 81.65 | 84.40 | 83.03 | 76.41 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 4:00:05 PM EST |
| 165.00 | 76.70 | 79.35 | 78.03 | 71.43 | 0.00 | 0.00% | 0.47 | 0 | 19 | 2.35 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 4:00:05 PM EST |
| 170.00 | 71.75 | 73.80 | 72.78 | 73.23 | 0.00 | 0.00% | 0.43 | 0 | 54 | 2.04 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:05 PM EST |
| 175.00 | 66.80 | 69.05 | 67.93 | 68.25 | 0.00 | 0.00% | 0.39 | 0 | 25 | 1.99 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:05 PM EST |
| 180.00 | 61.80 | 64.05 | 62.93 | 63.25 | 0.00 | 0.00% | 0.35 | 0 | 80 | 1.92 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:05 PM EST |
| 185.00 | 56.80 | 59.10 | 57.95 | 56.73 | +6.26 | +12.41% | 0.31 | 6 | 60 | 1.63 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 190.00 | 51.80 | 53.95 | 52.88 | 51.75 | +3.37 | +6.97% | 0.28 | 6 | 53 | 1.47 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 195.00 | 46.60 | 49.25 | 47.93 | 46.45 | -8.24 | -15.07% | 0.25 | 14 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 197.50 | 44.10 | 46.75 | 45.43 | 43.66 | % | 0.23 | 12 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST | |
| 200.00 | 41.65 | 44.70 | 43.18 | 41.46 | +3.67 | +9.72% | 0.22 | 2 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 202.50 | 39.15 | 42.35 | 40.75 | % | 0.20 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 205.00 | 36.05 | 39.55 | 37.80 | % | 0.18 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 207.50 | 34.15 | 36.60 | 35.38 | % | 0.17 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 210.00 | 31.65 | 34.10 | 32.88 | 34.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:05 PM EST |
| 212.50 | 29.20 | 31.70 | 30.45 | 28.96 | % | 0.14 | 2 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST | |
| 215.00 | 26.70 | 29.00 | 27.85 | 26.82 | -2.45 | -8.37% | 0.13 | 2 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 217.50 | 24.15 | 26.75 | 25.45 | 23.97 | -1.79 | -6.95% | 0.12 | 2 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 220.00 | 21.65 | 24.20 | 22.93 | 22.30 | -0.40 | -1.77% | 0.10 | 4 | 76 | 0.81 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 222.50 | 19.20 | 21.60 | 20.40 | 20.45 | -1.11 | -5.15% | 0.09 | 1 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 225.00 | 16.70 | 19.15 | 17.93 | 16.32 | -3.78 | -18.81% | 0.08 | 10 | 48 | 0.67 | 1.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 227.50 | 14.30 | 16.30 | 15.30 | 15.77 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.53 | 0.99 | 0.00 | -0.02 | 10/16/2026 | 10/19/2026 4:00:05 PM EST |
| 230.00 | 11.85 | 14.30 | 13.08 | 11.44 | -1.76 | -13.34% | 0.06 | 10 | 185 | 0.55 | 0.97 | 0.01 | -0.07 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 232.50 | 9.60 | 11.75 | 10.68 | 10.68 | -0.02 | -0.19% | 0.05 | 22 | 277 | 0.47 | 0.94 | 0.02 | -0.18 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 235.00 | 7.65 | 8.80 | 8.23 | 8.15 | -0.55 | -6.33% | 0.04 | 17 | 732 | 0.33 | 0.89 | 0.03 | -0.24 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 237.50 | 5.45 | 6.50 | 5.98 | 6.08 | -0.67 | -9.93% | 0.03 | 57 | 506 | 0.31 | 0.81 | 0.04 | -0.30 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 240.00 | 3.75 | 4.65 | 4.20 | 4.01 | -1.24 | -23.62% | 0.02 | 73 | 1,088 | 0.24 | 0.69 | 0.06 | -0.35 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 242.50 | 2.35 | 2.90 | 2.63 | 2.72 | -0.53 | -16.31% | 0.01 | 850 | 704 | 0.23 | 0.54 | 0.07 | -0.36 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 245.00 | 1.45 | 1.65 | 1.55 | 1.54 | -0.39 | -20.21% | 0.01 | 1,638 | 2,357 | 0.23 | 0.38 | 0.06 | -0.32 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 247.50 | 0.70 | 0.95 | 0.83 | 0.82 | -0.48 | -36.93% | 0.00 | 982 | 1,372 | 0.24 | 0.23 | 0.05 | -0.25 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 250.00 | 0.35 | 0.47 | 0.41 | 0.42 | -0.27 | -39.13% | 0.00 | 1,290 | 2,647 | 0.24 | 0.13 | 0.04 | -0.18 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 252.50 | 0.15 | 0.24 | 0.20 | 0.20 | +0.03 | +17.65% | 0.00 | 317 | 401 | 0.25 | 0.07 | 0.02 | -0.12 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 255.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.13 | -61.91% | 0.00 | 8,701 | 744 | 0.25 | 0.04 | 0.01 | -0.07 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 257.50 | 0.02 | 0.10 | 0.06 | 0.07 | -0.06 | -46.16% | 0.00 | 127 | 327 | 0.27 | 0.02 | 0.01 | -0.04 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 260.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 53 | 754 | 0.28 | 0.01 | 0.00 | -0.02 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 262.50 | 0.01 | 0.22 | 0.12 | 0.02 | -0.08 | -80.00% | 0.00 | 14 | 23 | 0.29 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 109 | 287 | 0.39 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 267.50 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 185 | 0.37 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.50 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.88 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.65 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 124 | 0.59 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.11 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.82 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/19/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/19/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.22 | -95.66% | 0.00 | 2 | 15 | 1.91 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.00 | 1 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST | |
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 345.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 350.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 4:00:05 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 385.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 390.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 55 | 1.15 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.07 | 0.04 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/19/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.07 | 0.04 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/19/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.08 | 0.04 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.12 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/19/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.88 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/19/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/19/2026 4:00:05 PM EST |
| 197.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.89 | 0.95 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.25 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/19/2026 4:00:05 PM EST |
| 202.50 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 1.44 | 0.72 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.05 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/19/2026 4:00:05 PM EST |
| 207.50 | 0.00 | 1.44 | 0.72 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 1.44 | 0.72 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/19/2026 4:00:05 PM EST |
| 212.50 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/19/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.67 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:05 PM EST |
| 217.50 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.57 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 55 | 178 | 0.46 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 222.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 122 | 0.45 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 225.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 127 | 516 | 0.31 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 227.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 175 | 151 | 0.34 | -0.01 | 0.00 | -0.02 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 230.00 | 0.07 | 0.14 | 0.11 | 0.07 | -0.11 | -61.12% | 0.00 | 291 | 694 | 0.29 | -0.03 | 0.01 | -0.07 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 232.50 | 0.12 | 0.16 | 0.14 | 0.16 | -0.09 | -36.00% | 0.00 | 142 | 170 | 0.26 | -0.06 | 0.02 | -0.18 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 235.00 | 0.26 | 0.41 | 0.34 | 0.36 | -0.21 | -36.85% | 0.00 | 235 | 706 | 0.26 | -0.11 | 0.03 | -0.24 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 237.50 | 0.53 | 0.79 | 0.66 | 0.73 | -0.20 | -21.51% | 0.00 | 474 | 140 | 0.25 | -0.19 | 0.04 | -0.30 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 240.00 | 1.14 | 1.46 | 1.30 | 1.47 | -0.15 | -9.26% | 0.01 | 763 | 1,025 | 0.25 | -0.31 | 0.06 | -0.35 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 242.50 | 2.00 | 2.50 | 2.25 | 2.29 | -0.21 | -8.40% | 0.01 | 469 | 481 | 0.24 | -0.46 | 0.07 | -0.36 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 245.00 | 3.40 | 4.00 | 3.70 | 3.70 | -0.15 | -3.90% | 0.02 | 177 | 358 | 0.25 | -0.62 | 0.06 | -0.32 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 247.50 | 4.15 | 6.25 | 5.20 | 5.20 | -0.72 | -12.17% | 0.02 | 17 | 24 | 0.35 | -0.77 | 0.05 | -0.25 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 250.00 | 6.60 | 8.35 | 7.48 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 129 | 0.38 | -0.87 | 0.04 | -0.18 | 10/16/2026 | 10/19/2026 4:00:05 PM EST |
| 252.50 | 8.70 | 10.75 | 9.73 | 19.10 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.42 | -0.93 | 0.02 | -0.12 | 10/6/2026 | 10/19/2026 4:00:05 PM EST |
| 255.00 | 11.40 | 13.35 | 12.38 | 14.00 | +3.15 | +29.04% | 0.05 | 24 | 11 | 0.51 | -0.96 | 0.01 | -0.07 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 257.50 | 13.50 | 16.05 | 14.78 | 13.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.60 | -0.98 | 0.01 | -0.04 | 10/16/2026 | 10/19/2026 4:00:05 PM EST |
| 260.00 | 16.40 | 18.35 | 17.38 | 16.86 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 10/16/2026 | 10/19/2026 4:00:05 PM EST |
| 262.50 | 18.65 | 21.05 | 19.85 | % | 0.08 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 10/19/2026 4:00:05 PM EST | |||
| 265.00 | 21.40 | 23.35 | 22.38 | 21.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 4:00:05 PM EST |
| 267.50 | 23.70 | 26.00 | 24.85 | % | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 270.00 | 26.40 | 28.30 | 27.35 | 32.88 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/19/2026 4:00:05 PM EST |
| 275.00 | 31.40 | 33.30 | 32.35 | 33.70 | -6.10 | -15.33% | 0.12 | 2 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 280.00 | 36.40 | 38.30 | 37.35 | 38.69 | -3.37 | -8.02% | 0.13 | 2 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 285.00 | 41.40 | 43.35 | 42.38 | 47.08 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/19/2026 4:00:05 PM EST |
| 290.00 | 45.95 | 48.55 | 47.25 | 34.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/19/2026 4:00:05 PM EST |
| 295.00 | 50.95 | 53.50 | 52.23 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 300.00 | 56.05 | 58.50 | 57.28 | % | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 305.00 | 60.85 | 63.70 | 62.28 | % | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 310.00 | 66.10 | 68.50 | 67.30 | 63.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/19/2026 4:00:05 PM EST |
| 315.00 | 70.95 | 73.50 | 72.23 | % | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 320.00 | 76.20 | 78.50 | 77.35 | % | 0.24 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 325.00 | 81.00 | 83.50 | 82.25 | % | 0.25 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 330.00 | 85.95 | 88.50 | 87.23 | % | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 335.00 | 91.10 | 93.50 | 92.30 | % | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 340.00 | 96.10 | 98.50 | 97.30 | % | 0.29 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 345.00 | 101.15 | 103.50 | 102.33 | % | 0.30 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 350.00 | 105.90 | 108.50 | 107.20 | % | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 355.00 | 110.95 | 113.55 | 112.25 | % | 0.32 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 360.00 | 116.05 | 118.50 | 117.28 | % | 0.33 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 365.00 | 121.15 | 123.70 | 122.43 | % | 0.34 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 370.00 | 126.05 | 128.70 | 127.38 | % | 0.34 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 375.00 | 131.10 | 133.50 | 132.30 | % | 0.35 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 380.00 | 136.10 | 138.50 | 137.30 | % | 0.36 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 385.00 | 141.05 | 143.70 | 142.38 | % | 0.37 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST | |||
| 390.00 | 146.05 | 148.60 | 147.33 | % | 0.38 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:05 PM EST |