Options Chain for MCDONALDS CORP COM (MCD) - $306.03 as of 1/23/2026 3:06:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 162.85 | 166.60 | 164.73 | 173.96 | 0.00 | 0.00% | 1.14 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:00 PM EST |
| 150.00 | 157.90 | 160.65 | 159.28 | 159.80 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/23/2026 4:00:00 PM EST |
| 155.00 | 152.90 | 155.90 | 154.40 | % | 1.00 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 160.00 | 147.90 | 151.20 | 149.55 | 152.25 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 1/23/2026 4:00:00 PM EST |
| 165.00 | 142.95 | 146.00 | 144.48 | % | 0.88 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 170.00 | 138.00 | 140.80 | 139.40 | 144.00 | 0.00 | 0.00% | 0.82 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/23/2026 4:00:00 PM EST |
| 175.00 | 133.00 | 136.15 | 134.58 | % | 0.77 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 180.00 | 128.40 | 131.25 | 129.83 | % | 0.72 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 185.00 | 123.05 | 126.00 | 124.53 | % | 0.67 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 190.00 | 118.10 | 120.90 | 119.50 | 124.65 | 0.00 | 0.00% | 0.63 | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/23/2026 4:00:00 PM EST |
| 195.00 | 113.10 | 115.85 | 114.48 | 121.00 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 1/23/2026 4:00:00 PM EST |
| 200.00 | 108.15 | 111.30 | 109.73 | 118.98 | 0.00 | 0.00% | 0.55 | 0 | 4 | 0.76 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 1/23/2026 4:00:00 PM EST |
| 205.00 | 103.15 | 105.95 | 104.55 | % | 0.51 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 210.00 | 98.20 | 101.00 | 99.60 | 104.55 | 0.00 | 0.00% | 0.47 | 0 | 8 | 0.67 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/23/2026 4:00:00 PM EST |
| 215.00 | 93.20 | 95.75 | 94.48 | % | 0.44 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 220.00 | 88.35 | 91.45 | 89.90 | 87.70 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.59 | 0.99 | 0.00 | 0.00 | 10/14/2025 | 1/23/2026 4:00:00 PM EST |
| 225.00 | 83.25 | 86.40 | 84.83 | % | 0.38 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 230.00 | 78.30 | 81.10 | 79.70 | 69.72 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/23/2026 4:00:00 PM EST |
| 235.00 | 73.35 | 76.75 | 75.05 | 75.99 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.55 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/23/2026 4:00:00 PM EST |
| 240.00 | 68.40 | 71.75 | 70.08 | 67.62 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.48 | 0.99 | 0.00 | -0.01 | 1/9/2026 | 1/23/2026 4:00:00 PM EST |
| 245.00 | 63.45 | 66.80 | 65.13 | 58.30 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.45 | 0.98 | 0.00 | -0.02 | 10/13/2025 | 1/23/2026 4:00:00 PM EST |
| 250.00 | 58.50 | 61.25 | 59.88 | 50.45 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.38 | 0.98 | 0.00 | -0.02 | 10/10/2025 | 1/23/2026 4:00:00 PM EST |
| 255.00 | 53.60 | 57.00 | 55.30 | % | 0.22 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.03 | 1/23/2026 4:00:00 PM EST | |||
| 260.00 | 48.70 | 52.10 | 50.40 | 46.55 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.37 | 0.96 | 0.00 | -0.03 | 1/7/2026 | 1/23/2026 4:00:00 PM EST |
| 265.00 | 45.20 | 47.25 | 46.23 | 40.65 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.28 | 0.95 | 0.00 | -0.03 | 1/6/2026 | 1/23/2026 4:00:00 PM EST |
| 270.00 | 40.35 | 42.15 | 41.25 | 50.98 | 0.00 | 0.00% | 0.15 | 0 | 339 | 0.26 | 0.93 | 0.00 | -0.04 | 12/22/2025 | 1/23/2026 4:00:00 PM EST |
| 275.00 | 35.65 | 37.75 | 36.70 | 33.76 | 0.00 | 0.00% | 0.13 | 0 | 76 | 0.25 | 0.91 | 0.01 | -0.05 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 280.00 | 31.10 | 33.05 | 32.08 | 29.25 | 0.00 | 0.00% | 0.11 | 0 | 65 | 0.24 | 0.88 | 0.01 | -0.06 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 285.00 | 26.55 | 28.35 | 27.45 | 22.70 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.23 | 0.85 | 0.01 | -0.06 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 290.00 | 22.30 | 23.80 | 23.05 | 22.55 | 0.00 | 0.00% | 0.08 | 0 | 204 | 0.22 | 0.80 | 0.01 | -0.07 | 1/15/2026 | 1/23/2026 4:00:00 PM EST |
| 295.00 | 18.65 | 20.75 | 19.70 | 16.89 | +0.31 | +1.87% | 0.07 | 1 | 193 | 0.23 | 0.74 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 300.00 | 14.65 | 15.45 | 15.05 | 14.00 | +0.15 | +1.09% | 0.05 | 4 | 425 | 0.20 | 0.67 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 305.00 | 11.70 | 11.95 | 11.83 | 11.95 | +1.65 | +16.02% | 0.04 | 46 | 853 | 0.19 | 0.59 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 310.00 | 8.95 | 9.10 | 9.03 | 8.98 | +1.85 | +25.95% | 0.03 | 75 | 660 | 0.19 | 0.50 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 315.00 | 6.35 | 6.65 | 6.50 | 6.55 | +1.25 | +23.59% | 0.02 | 38 | 448 | 0.19 | 0.42 | 0.02 | -0.08 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 320.00 | 4.55 | 4.70 | 4.63 | 4.65 | +1.05 | +29.17% | 0.01 | 168 | 985 | 0.18 | 0.34 | 0.02 | -0.07 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 325.00 | 3.10 | 3.25 | 3.18 | 3.20 | +0.58 | +22.14% | 0.01 | 24 | 486 | 0.18 | 0.26 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 330.00 | 2.02 | 2.14 | 2.08 | 2.07 | +0.38 | +22.49% | 0.01 | 22 | 1,161 | 0.18 | 0.19 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 335.00 | 1.28 | 1.41 | 1.35 | 1.45 | +0.37 | +34.26% | 0.00 | 9 | 1,303 | 0.18 | 0.13 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 340.00 | 0.81 | 0.92 | 0.87 | 0.86 | +0.22 | +34.38% | 0.00 | 21 | 2,543 | 0.18 | 0.09 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 345.00 | 0.38 | 0.87 | 0.63 | 0.51 | +0.24 | +88.89% | 0.00 | 1 | 712 | 0.18 | 0.06 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 350.00 | 0.23 | 0.47 | 0.35 | 0.32 | +0.04 | +14.29% | 0.00 | 1 | 391 | 0.18 | 0.03 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 355.00 | 0.01 | 0.48 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.17 | 0.02 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 360.00 | 0.01 | 0.44 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.18 | 0.01 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 365.00 | 0.00 | 0.23 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.21 | 0.01 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 0.17 | 0.09 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.22 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 4:00:00 PM EST |
| 375.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.23 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.24 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:00 PM EST |
| 385.00 | 0.00 | 0.14 | 0.07 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/23/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.26 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/23/2026 4:00:00 PM EST |
| 395.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.27 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/23/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.28 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 0.11 | 0.06 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/23/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.37 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/23/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/23/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 1/23/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 1/23/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 40 | 0.67 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/23/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/23/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/23/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.67 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 1/23/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.14 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/23/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.14 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/23/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.14 | 1.07 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/23/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.14 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/23/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/23/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.16 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.75 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/23/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 2.16 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/23/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.49 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 0.23 | 0.12 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.43 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/23/2026 4:00:00 PM EST |
| 220.00 | 0.01 | 0.26 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.35 | -0.01 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 0.28 | 0.14 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/23/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.37 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 0.32 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.35 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:00 PM EST |
| 240.00 | 0.13 | 0.43 | 0.28 | 0.19 | -0.01 | -5.00% | 0.00 | 1 | 616 | 0.32 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 245.00 | 0.18 | 0.42 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.30 | -0.02 | 0.00 | -0.02 | 1/9/2026 | 1/23/2026 4:00:00 PM EST |
| 250.00 | 0.02 | 0.48 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.26 | -0.02 | 0.00 | -0.02 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 255.00 | 0.15 | 0.58 | 0.37 | 0.35 | -0.20 | -36.37% | 0.00 | 1 | 140 | 0.27 | -0.03 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 260.00 | 0.19 | 0.73 | 0.46 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.25 | -0.04 | 0.00 | -0.03 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 265.00 | 0.55 | 0.87 | 0.71 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.26 | -0.05 | 0.00 | -0.03 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 270.00 | 0.50 | 0.89 | 0.70 | 0.87 | -0.18 | -17.15% | 0.00 | 15 | 1,031 | 0.23 | -0.07 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 275.00 | 1.07 | 1.38 | 1.23 | 1.19 | -0.17 | -12.50% | 0.00 | 22 | 909 | 0.24 | -0.09 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 280.00 | 1.55 | 1.64 | 1.60 | 1.59 | -0.36 | -18.47% | 0.01 | 41 | 813 | 0.23 | -0.12 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 285.00 | 2.02 | 2.37 | 2.20 | 2.38 | -0.22 | -8.47% | 0.01 | 20 | 1,113 | 0.22 | -0.15 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 290.00 | 2.84 | 3.20 | 3.02 | 3.04 | -0.66 | -17.84% | 0.01 | 54 | 1,376 | 0.21 | -0.20 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 295.00 | 3.90 | 4.35 | 4.13 | 4.20 | -0.75 | -15.16% | 0.01 | 28 | 552 | 0.21 | -0.26 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 300.00 | 5.30 | 5.65 | 5.48 | 5.60 | -1.30 | -18.85% | 0.02 | 78 | 787 | 0.20 | -0.33 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 305.00 | 7.00 | 7.45 | 7.23 | 7.45 | -1.50 | -16.76% | 0.02 | 29 | 391 | 0.20 | -0.41 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 310.00 | 9.35 | 9.70 | 9.53 | 10.90 | -0.25 | -2.25% | 0.03 | 1 | 552 | 0.19 | -0.50 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 315.00 | 12.00 | 12.40 | 12.20 | 13.40 | 0.00 | 0.00% | 0.04 | 0 | 298 | 0.19 | -0.58 | 0.02 | -0.08 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 320.00 | 14.65 | 16.70 | 15.68 | 16.75 | -0.36 | -2.11% | 0.05 | 1 | 119 | 0.19 | -0.66 | 0.02 | -0.07 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 325.00 | 18.55 | 20.60 | 19.58 | 14.95 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.20 | -0.74 | 0.01 | -0.06 | 12/22/2025 | 1/23/2026 4:00:00 PM EST |
| 330.00 | 21.10 | 23.55 | 22.33 | 20.60 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.15 | -0.81 | 0.01 | -0.05 | 12/24/2025 | 1/23/2026 4:00:00 PM EST |
| 335.00 | 25.70 | 27.80 | 26.75 | 20.98 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.20 | -0.87 | 0.01 | -0.04 | 12/15/2025 | 1/23/2026 4:00:00 PM EST |
| 340.00 | 30.35 | 32.40 | 31.38 | 29.04 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.20 | -0.91 | 0.01 | -0.03 | 9/2/2025 | 1/23/2026 4:00:00 PM EST |
| 345.00 | 35.05 | 37.90 | 36.48 | 50.97 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.24 | -0.94 | 0.01 | -0.02 | 11/3/2025 | 1/23/2026 4:00:00 PM EST |
| 350.00 | 39.90 | 43.35 | 41.63 | 41.63 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.28 | -0.97 | 0.00 | -0.01 | 1/14/2026 | 1/23/2026 4:00:00 PM EST |
| 355.00 | 45.60 | 48.20 | 46.90 | 52.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.30 | -0.98 | 0.00 | -0.01 | 10/29/2025 | 1/23/2026 4:00:00 PM EST |
| 360.00 | 50.60 | 53.15 | 51.88 | 52.18 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.32 | -0.99 | 0.00 | -0.01 | 6/5/2025 | 1/23/2026 4:00:00 PM EST |
| 365.00 | 55.40 | 58.10 | 56.75 | % | 0.16 | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 370.00 | 59.80 | 63.05 | 61.43 | 68.34 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 1/23/2026 4:00:00 PM EST |
| 375.00 | 65.20 | 68.00 | 66.60 | % | 0.18 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 380.00 | 70.35 | 73.00 | 71.68 | 72.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 1/23/2026 4:00:00 PM EST |
| 385.00 | 74.70 | 77.95 | 76.33 | % | 0.20 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 390.00 | 80.40 | 82.95 | 81.68 | 73.19 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 4:00:00 PM EST |
| 395.00 | 84.65 | 87.90 | 86.28 | % | 0.22 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 400.00 | 89.75 | 92.90 | 91.33 | % | 0.23 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 410.00 | 100.05 | 102.85 | 101.45 | % | 0.25 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 420.00 | 109.85 | 112.80 | 111.33 | 112.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 1/23/2026 4:00:00 PM EST |
| 430.00 | 120.00 | 122.75 | 121.38 | 122.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 1/23/2026 4:00:00 PM EST |
| 440.00 | 130.20 | 132.70 | 131.45 | 132.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 1/23/2026 4:00:00 PM EST |
| 450.00 | 139.85 | 142.65 | 141.25 | % | 0.31 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 460.00 | 150.00 | 152.65 | 151.33 | % | 0.33 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 470.00 | 160.10 | 162.65 | 161.38 | % | 0.34 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST |