Options Chain for MCDONALDS CORP COM (MCD) - $280.78 as of 5/21/2026 5:38:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 113.05 | 116.25 | 114.65 | 104.77 | 0.00 | 0.00% | 0.67 | 0 | 1 | 6.42 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:53 PM EST |
| 180.00 | 103.00 | 106.35 | 104.68 | 94.80 | 0.00 | 0.00% | 0.58 | 0 | 3 | 5.85 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:53 PM EST |
| 190.00 | 92.90 | 96.30 | 94.60 | 86.62 | 0.00 | 0.00% | 0.50 | 0 | 6 | 5.23 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:53 PM EST |
| 195.00 | 87.85 | 91.25 | 89.55 | 80.93 | 0.00 | 0.00% | 0.46 | 0 | 4 | 4.95 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:53 PM EST |
| 200.00 | 83.05 | 86.40 | 84.73 | 93.37 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/21/2026 3:59:53 PM EST |
| 205.00 | 78.05 | 81.30 | 79.68 | 88.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/21/2026 3:59:53 PM EST |
| 210.00 | 73.05 | 76.30 | 74.68 | 83.93 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/21/2026 3:59:53 PM EST |
| 215.00 | 68.05 | 71.30 | 69.68 | % | 0.32 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 220.00 | 63.05 | 66.30 | 64.68 | % | 0.29 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 225.00 | 58.10 | 61.30 | 59.70 | % | 0.27 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 230.00 | 53.05 | 56.20 | 54.63 | % | 0.24 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 235.00 | 48.10 | 51.40 | 49.75 | % | 0.21 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 240.00 | 43.05 | 46.35 | 44.70 | 37.60 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:53 PM EST |
| 245.00 | 38.05 | 41.35 | 39.70 | % | 0.16 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 250.00 | 33.10 | 36.45 | 34.78 | 27.00 | 0.00 | 0.00% | 0.14 | 0 | 15 | 2.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:53 PM EST |
| 252.50 | 30.60 | 33.85 | 32.23 | 23.15 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 3:59:53 PM EST |
| 255.00 | 28.10 | 31.25 | 29.68 | % | 0.12 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 257.50 | 25.55 | 28.70 | 27.13 | % | 0.11 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 260.00 | 23.05 | 25.75 | 24.40 | 21.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:53 PM EST |
| 262.50 | 20.55 | 23.15 | 21.85 | % | 0.08 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 265.00 | 18.05 | 20.65 | 19.35 | % | 0.07 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 267.50 | 15.55 | 18.15 | 16.85 | 13.74 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:53 PM EST |
| 270.00 | 12.90 | 15.85 | 14.38 | 14.65 | +4.67 | +46.80% | 0.05 | 2 | 23 | 1.07 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 272.50 | 10.60 | 13.30 | 11.95 | 10.45 | +0.20 | +1.96% | 0.04 | 5 | 72 | 0.93 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 275.00 | 8.75 | 9.60 | 9.18 | 9.60 | +3.67 | +61.89% | 0.03 | 28 | 189 | 0.44 | 0.98 | 0.01 | -0.03 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 277.50 | 6.00 | 8.30 | 7.15 | 7.43 | +3.08 | +70.81% | 0.03 | 34 | 165 | 0.67 | 0.95 | 0.02 | -0.09 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 280.00 | 3.75 | 4.95 | 4.35 | 4.66 | +2.23 | +91.77% | 0.02 | 101 | 717 | 0.36 | 0.87 | 0.05 | -0.28 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 282.50 | 2.25 | 2.73 | 2.49 | 2.57 | +1.44 | +127.44% | 0.01 | 452 | 785 | 0.22 | 0.71 | 0.09 | -0.75 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 285.00 | 1.03 | 1.47 | 1.25 | 1.25 | +0.61 | +95.32% | 0.00 | 920 | 1,390 | 0.25 | 0.45 | 0.11 | -0.86 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 287.50 | 0.40 | 0.55 | 0.48 | 0.55 | +0.23 | +71.88% | 0.00 | 220 | 580 | 0.25 | 0.21 | 0.08 | -0.40 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 290.00 | 0.10 | 0.25 | 0.18 | 0.30 | +0.17 | +130.77% | 0.00 | 929 | 1,677 | 0.27 | 0.07 | 0.03 | -0.10 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 292.50 | 0.06 | 0.20 | 0.13 | 0.09 | +0.02 | +28.58% | 0.00 | 141 | 197 | 0.33 | 0.02 | 0.01 | -0.02 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 295.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.02 | +50.00% | 0.00 | 13,334 | 449 | 0.37 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 297.50 | 0.01 | 0.54 | 0.28 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 270 | 0.43 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 179 | 832 | 0.49 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 302.50 | 0.00 | 0.61 | 0.31 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 152 | 0.90 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 178 | 1.44 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 307.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 46 | 60 | 0.60 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 193 | 0.91 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 312.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:53 PM EST |
| 315.00 | 0.00 | 0.70 | 0.35 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 201 | 1.35 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 317.50 | 0.00 | 0.17 | 0.09 | 0.19 | % | 0.00 | 1 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST | |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 82 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 322.50 | 0.00 | 0.57 | 0.29 | 0.19 | % | 0.00 | 2 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST | |
| 325.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 225 | 1.26 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 327.50 | 0.00 | 0.17 | 0.09 | 0.16 | % | 0.00 | 2 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST | |
| 330.00 | 0.00 | 0.57 | 0.29 | 0.31 | +0.26 | +520.00% | 0.00 | 1 | 43 | 1.72 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 332.50 | 0.00 | 0.16 | 0.08 | 0.27 | +0.09 | +50.00% | 0.00 | 2 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 335.00 | 0.00 | 0.16 | 0.08 | 0.32 | +0.30 | +1,500.00% | 0.00 | 9 | 19 | 1.50 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 0.00 | 5 | 22 | 1.26 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.29 | +0.15 | +107.15% | 0.00 | 5 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 0.15 | 0.08 | 0.32 | +0.20 | +166.67% | 0.00 | 8 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 355.00 | 0.00 | 0.17 | 0.09 | 0.29 | +0.13 | +81.25% | 0.00 | 1 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 360.00 | 0.00 | 0.16 | 0.08 | 0.33 | +0.13 | +65.00% | 0.00 | 6 | 9 | 2.04 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 365.00 | 0.00 | 0.17 | 0.09 | 0.26 | % | 0.00 | 3 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST | |
| 370.00 | 0.00 | 0.15 | 0.08 | 0.33 | +0.04 | +13.80% | 0.00 | 2 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 375.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:53 PM EST |
| 380.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:53 PM EST |
| 385.00 | 0.00 | 0.57 | 0.29 | 0.19 | 0.00 | 0.00% | 0.00 | 9 | 13 | 3.04 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 390.00 | 0.00 | 0.14 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:53 PM EST |
| 395.00 | 0.00 | 0.18 | 0.09 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:53 PM EST |
| 400.00 | 0.00 | 0.18 | 0.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:53 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 219 | 2.71 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 52 | 139 | 2.54 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 69 | 2.76 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 64 | 2.23 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 71 | 2.53 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 51 | 2.77 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 58 | 3.47 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 21 | 2.76 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 235.00 | 0.00 | 2.12 | 1.06 | 0.01 | -0.21 | -95.46% | 0.00 | 10 | 24 | 2.97 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 46 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.48 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 94 | 1.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 252.50 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.44 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:53 PM EST |
| 255.00 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.32 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:53 PM EST |
| 257.50 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.93 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 77 | 282 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 262.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 293 | 0.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 265.00 | 0.01 | 0.24 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 18 | 718 | 0.67 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 267.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 33 | 305 | 0.49 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 270.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.09 | -75.00% | 0.00 | 76 | 1,124 | 0.52 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 272.50 | 0.01 | 0.23 | 0.12 | 0.04 | -0.17 | -80.96% | 0.00 | 78 | 964 | 0.44 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 275.00 | 0.01 | 0.30 | 0.16 | 0.14 | -0.33 | -70.22% | 0.00 | 356 | 612 | 0.38 | -0.02 | 0.01 | -0.03 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 277.50 | 0.05 | 0.36 | 0.21 | 0.14 | -0.71 | -83.53% | 0.00 | 227 | 607 | 0.33 | -0.05 | 0.02 | -0.09 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 280.00 | 0.20 | 0.48 | 0.34 | 0.28 | -1.70 | -85.86% | 0.00 | 475 | 823 | 0.29 | -0.13 | 0.05 | -0.28 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 282.50 | 0.60 | 0.94 | 0.77 | 0.75 | -2.49 | -76.86% | 0.00 | 138 | 414 | 0.26 | -0.29 | 0.09 | -0.75 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 285.00 | 1.25 | 2.34 | 1.80 | 1.53 | -3.78 | -71.19% | 0.01 | 32 | 369 | 0.25 | -0.55 | 0.11 | -0.86 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 287.50 | 2.84 | 4.35 | 3.60 | 3.20 | -4.97 | -60.84% | 0.01 | 41 | 100 | 0.41 | -0.79 | 0.08 | -0.40 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 290.00 | 4.75 | 6.65 | 5.70 | 6.45 | -3.51 | -35.25% | 0.02 | 15 | 86 | 0.50 | -0.93 | 0.03 | -0.10 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 292.50 | 7.15 | 9.45 | 8.30 | 8.57 | +0.87 | +11.30% | 0.03 | 2 | 4 | 0.69 | -0.98 | 0.01 | -0.02 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 295.00 | 9.45 | 11.95 | 10.70 | 11.67 | -5.13 | -30.54% | 0.04 | 2 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 297.50 | 11.95 | 14.50 | 13.23 | 19.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:53 PM EST |
| 300.00 | 14.25 | 17.15 | 15.70 | 17.20 | -4.60 | -21.11% | 0.05 | 4 | 4 | 1.07 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 302.50 | 16.80 | 19.55 | 18.18 | 18.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 3:59:53 PM EST |
| 305.00 | 19.55 | 21.95 | 20.75 | 21.64 | -4.91 | -18.50% | 0.07 | 2 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:53 PM EST |
| 307.50 | 21.80 | 24.65 | 23.23 | 27.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 3:59:53 PM EST |
| 310.00 | 24.40 | 26.75 | 25.58 | 26.43 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:53 PM EST |
| 312.50 | 26.65 | 29.65 | 28.15 | % | 0.09 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 315.00 | 29.20 | 32.15 | 30.68 | 23.67 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 3:59:53 PM EST |
| 317.50 | 31.80 | 34.65 | 33.23 | 34.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:53 PM EST |
| 320.00 | 34.30 | 37.15 | 35.73 | 37.03 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:53 PM EST |
| 322.50 | 36.80 | 39.65 | 38.23 | 31.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:53 PM EST |
| 325.00 | 39.30 | 42.15 | 40.73 | 30.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 3:59:53 PM EST |
| 327.50 | 41.80 | 44.65 | 43.23 | % | 0.13 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 330.00 | 44.30 | 47.15 | 45.73 | % | 0.14 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 332.50 | 46.80 | 49.65 | 48.23 | % | 0.15 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 335.00 | 49.10 | 52.15 | 50.63 | % | 0.15 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 340.00 | 54.25 | 57.15 | 55.70 | % | 0.16 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 345.00 | 59.30 | 62.15 | 60.73 | % | 0.18 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 350.00 | 64.25 | 67.15 | 65.70 | % | 0.19 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 355.00 | 69.30 | 72.15 | 70.73 | % | 0.20 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 360.00 | 74.30 | 77.15 | 75.73 | % | 0.21 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 365.00 | 79.30 | 82.20 | 80.75 | % | 0.22 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 370.00 | 84.20 | 87.15 | 85.68 | % | 0.23 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 375.00 | 89.30 | 92.05 | 90.68 | % | 0.24 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 380.00 | 94.30 | 97.00 | 95.65 | % | 0.25 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 385.00 | 99.30 | 102.00 | 100.65 | % | 0.26 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 390.00 | 104.30 | 107.05 | 105.68 | % | 0.27 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 395.00 | 109.20 | 112.00 | 110.60 | % | 0.28 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 400.00 | 114.40 | 117.00 | 115.70 | % | 0.29 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST | |||
| 405.00 | 119.30 | 122.00 | 120.65 | % | 0.30 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:53 PM EST |