Options Chain for MCDONALDS CORP COM (MCD) - $268.34 as of 8/5/2026 2:46:49 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 | 101.50 | 104.15 | 102.83 | % | 0.60 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:11 PM EST | |||
| 180.00 | 91.60 | 94.15 | 92.88 | % | 0.52 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:11 PM EST | |||
| 190.00 | 81.45 | 84.15 | 82.80 | 83.02 | +3.08 | +3.86% | 0.44 | 24 | 11 | 3.10 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 195.00 | 76.65 | 79.00 | 77.83 | 78.04 | +3.09 | +4.13% | 0.40 | 24 | 4 | 3.01 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 200.00 | 71.35 | 74.15 | 72.75 | 74.08 | 0.00 | 0.00% | 0.36 | 0 | 8 | 2.73 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:59:11 PM EST |
| 205.00 | 66.45 | 69.15 | 67.80 | % | 0.33 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:11 PM EST | |||
| 210.00 | 61.50 | 64.20 | 62.85 | 57.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:11 PM EST |
| 215.00 | 56.45 | 58.80 | 57.63 | 52.80 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.23 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:11 PM EST |
| 220.00 | 51.55 | 54.20 | 52.88 | 48.96 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:11 PM EST |
| 225.00 | 46.60 | 49.20 | 47.90 | 44.90 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.89 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/5/2026 1:59:11 PM EST |
| 230.00 | 41.25 | 44.20 | 42.73 | 41.45 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.73 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/5/2026 1:59:11 PM EST |
| 235.00 | 36.45 | 39.20 | 37.83 | 35.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/5/2026 1:59:11 PM EST |
| 240.00 | 31.35 | 34.25 | 32.80 | 33.53 | +4.43 | +15.23% | 0.14 | 2 | 11 | 1.40 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 242.50 | 28.90 | 31.55 | 30.23 | 31.04 | +2.12 | +7.34% | 0.12 | 2 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 245.00 | 26.30 | 28.45 | 27.38 | 22.74 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:11 PM EST |
| 247.50 | 24.15 | 26.80 | 25.48 | 22.25 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.15 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 1:59:11 PM EST |
| 250.00 | 21.30 | 23.60 | 22.45 | 20.39 | +3.39 | +19.95% | 0.09 | 1 | 176 | 0.84 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 252.50 | 19.00 | 21.55 | 20.28 | 21.62 | +6.32 | +41.31% | 0.08 | 5 | 7 | 0.84 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 255.00 | 16.55 | 19.05 | 17.80 | 19.12 | +6.21 | +48.11% | 0.07 | 9 | 18 | 0.90 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 257.50 | 13.80 | 16.70 | 15.25 | 14.05 | +2.80 | +24.89% | 0.06 | 1 | 25 | 0.82 | 0.99 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 260.00 | 11.70 | 13.00 | 12.35 | 12.75 | +4.55 | +55.49% | 0.05 | 11 | 32 | 0.50 | 0.98 | 0.01 | -0.05 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 262.50 | 9.40 | 11.45 | 10.43 | 11.10 | +4.54 | +69.21% | 0.04 | 1 | 40 | 0.63 | 0.95 | 0.01 | -0.12 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 265.00 | 7.05 | 7.95 | 7.50 | 7.95 | +2.73 | +52.30% | 0.03 | 78 | 202 | 0.42 | 0.91 | 0.02 | -0.25 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 267.50 | 5.05 | 5.75 | 5.40 | 7.44 | +3.74 | +101.09% | 0.02 | 130 | 317 | 0.37 | 0.84 | 0.04 | -0.43 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 270.00 | 3.20 | 3.60 | 3.40 | 3.90 | +1.46 | +59.84% | 0.01 | 376 | 1,511 | 0.26 | 0.73 | 0.05 | -0.53 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 272.50 | 1.86 | 2.27 | 2.07 | 2.40 | +0.80 | +50.00% | 0.01 | 300 | 394 | 0.28 | 0.58 | 0.07 | -0.59 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 275.00 | 1.01 | 1.35 | 1.18 | 1.18 | +0.18 | +18.00% | 0.00 | 832 | 914 | 0.29 | 0.41 | 0.07 | -0.58 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 277.50 | 0.58 | 0.77 | 0.68 | 0.68 | +0.03 | +4.62% | 0.00 | 595 | 1,355 | 0.30 | 0.26 | 0.06 | -0.51 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 280.00 | 0.31 | 0.44 | 0.38 | 0.38 | -0.02 | -5.00% | 0.00 | 2,663 | 2,771 | 0.31 | 0.16 | 0.04 | -0.41 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 282.50 | 0.17 | 0.26 | 0.22 | 0.27 | 0.00 | 0.00% | 0.00 | 1,315 | 853 | 0.33 | 0.10 | 0.03 | -0.31 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 285.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 632 | 841 | 0.35 | 0.06 | 0.02 | -0.20 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 287.50 | 0.07 | 0.14 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 109 | 468 | 0.38 | 0.03 | 0.01 | -0.11 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 290.00 | 0.07 | 0.10 | 0.09 | 0.08 | +0.04 | +100.00% | 0.00 | 449 | 993 | 0.39 | 0.02 | 0.01 | -0.06 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 292.50 | 0.03 | 0.10 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 141 | 383 | 0.44 | 0.01 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 295.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 11,154 | 1,020 | 0.46 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 297.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 97 | 110 | 0.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 300.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 195 | 2,868 | 0.49 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 302.50 | 0.00 | 0.43 | 0.22 | 0.02 | -0.07 | -77.78% | 0.00 | 4 | 22 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 305.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 33 | 692 | 0.78 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 310.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 264 | 0.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 77 | 0.70 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 582 | 0.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:59:11 PM EST |
| 330.00 | 0.00 | 0.24 | 0.12 | 0.10 | +0.06 | +150.00% | 0.00 | 2 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 335.00 | 0.00 | 0.55 | 0.28 | 0.09 | -0.03 | -25.00% | 0.00 | 5 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.14 | +0.01 | +7.70% | 0.00 | 8 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.16 | +0.08 | +100.00% | 0.00 | 15 | 41 | 1.03 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:59:11 PM EST |
| 355.00 | 0.00 | 0.55 | 0.28 | 0.14 | +0.03 | +27.28% | 0.00 | 70 | 39 | 2.06 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:59:11 PM EST |
| 365.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:59:11 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:59:11 PM EST |
| 375.00 | 0.00 | 0.40 | 0.20 | 0.07 | -0.05 | -41.67% | 0.00 | 36 | 42 | 2.14 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.42 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:59:11 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:59:11 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:59:11 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.57 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:59:11 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:11 PM EST | |||
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:11 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 | 0 | 25 | 2.07 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:11 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.95 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:11 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.10 | +0.09 | +900.00% | 0.00 | 12 | 18 | 1.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.14 | +0.13 | +1,300.00% | 0.00 | 36 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/5/2026 1:59:11 PM EST |
| 205.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.04 | -80.00% | 0.00 | 71 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:11 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.09 | +0.05 | +125.00% | 0.00 | 23 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:59:11 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 47 | 0.97 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 82 | 0.87 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 279 | 0.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 317 | 0.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 242.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 112 | 0.59 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 153 | 496 | 0.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 247.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 54 | 260 | 0.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 241 | 1,862 | 0.45 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 252.50 | 0.01 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 85 | 554 | 0.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 255.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.13 | -92.86% | 0.00 | 325 | 834 | 0.39 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 257.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.24 | -96.00% | 0.00 | 277 | 719 | 0.36 | -0.01 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 260.00 | 0.03 | 0.14 | 0.09 | 0.10 | -0.46 | -82.15% | 0.00 | 317 | 1,166 | 0.33 | -0.02 | 0.01 | -0.05 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 262.50 | 0.09 | 0.15 | 0.12 | 0.14 | -0.89 | -86.41% | 0.00 | 415 | 1,396 | 0.32 | -0.05 | 0.01 | -0.12 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 265.00 | 0.23 | 0.40 | 0.32 | 0.34 | -1.22 | -78.21% | 0.00 | 1,000 | 1,042 | 0.30 | -0.09 | 0.02 | -0.25 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 267.50 | 0.49 | 0.80 | 0.65 | 0.63 | -1.97 | -75.77% | 0.00 | 133 | 740 | 0.29 | -0.16 | 0.04 | -0.43 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 270.00 | 1.25 | 1.47 | 1.36 | 1.40 | -2.48 | -63.92% | 0.01 | 225 | 885 | 0.28 | -0.27 | 0.05 | -0.53 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 272.50 | 2.22 | 2.68 | 2.45 | 1.90 | -3.93 | -67.41% | 0.01 | 60 | 129 | 0.27 | -0.42 | 0.07 | -0.59 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 275.00 | 3.85 | 4.30 | 4.08 | 3.34 | -4.24 | -55.94% | 0.01 | 44 | 239 | 0.28 | -0.59 | 0.07 | -0.58 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 277.50 | 5.05 | 6.45 | 5.75 | 5.10 | -5.25 | -50.73% | 0.02 | 43 | 29 | 0.25 | -0.74 | 0.06 | -0.51 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 280.00 | 6.95 | 8.60 | 7.78 | 6.30 | -8.50 | -57.44% | 0.03 | 16 | 200 | 0.50 | -0.84 | 0.04 | -0.41 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 282.50 | 8.95 | 11.25 | 10.10 | 14.55 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.57 | -0.90 | 0.03 | -0.31 | 8/3/2026 | 8/5/2026 1:59:11 PM EST |
| 285.00 | 11.40 | 13.90 | 12.65 | 11.34 | -8.27 | -42.18% | 0.04 | 1 | 87 | 0.63 | -0.94 | 0.02 | -0.20 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 287.50 | 13.75 | 16.05 | 14.90 | 19.91 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.66 | -0.97 | 0.01 | -0.11 | 8/4/2026 | 8/5/2026 1:59:11 PM EST |
| 290.00 | 16.25 | 18.90 | 17.58 | 17.66 | -3.46 | -16.39% | 0.06 | 19 | 0 | 0.79 | -0.98 | 0.01 | -0.06 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 292.50 | 18.75 | 21.00 | 19.88 | 24.05 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.03 | 8/4/2026 | 8/5/2026 1:59:11 PM EST |
| 295.00 | 21.20 | 24.10 | 22.65 | 26.12 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 8/4/2026 | 8/5/2026 1:59:11 PM EST |
| 297.50 | 23.45 | 26.50 | 24.98 | 20.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/5/2026 1:59:11 PM EST |
| 300.00 | 26.20 | 28.95 | 27.58 | 30.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:11 PM EST |
| 302.50 | 28.45 | 31.00 | 29.73 | 34.26 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:11 PM EST |
| 305.00 | 31.20 | 33.60 | 32.40 | 36.74 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:11 PM EST |
| 310.00 | 36.20 | 38.55 | 37.38 | 40.73 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/5/2026 1:59:11 PM EST |
| 315.00 | 40.95 | 43.95 | 42.45 | % | 0.13 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:11 PM EST | |||
| 320.00 | 45.95 | 48.60 | 47.28 | % | 0.15 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:11 PM EST | |||
| 325.00 | 50.95 | 53.60 | 52.28 | % | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:11 PM EST | |||
| 330.00 | 55.95 | 58.90 | 57.43 | % | 0.17 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:11 PM EST | |||
| 335.00 | 60.95 | 63.90 | 62.43 | 67.03 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/5/2026 1:59:11 PM EST |
| 340.00 | 66.20 | 68.60 | 67.40 | % | 0.20 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:11 PM EST | |||
| 345.00 | 71.20 | 73.55 | 72.38 | % | 0.21 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:11 PM EST | |||
| 350.00 | 76.20 | 78.90 | 77.55 | % | 0.22 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:11 PM EST | |||
| 355.00 | 80.95 | 83.85 | 82.40 | 86.21 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:11 PM EST |
| 360.00 | 85.95 | 88.65 | 87.30 | 91.19 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:11 PM EST |
| 365.00 | 90.95 | 93.60 | 92.28 | 96.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:11 PM EST |
| 370.00 | 96.20 | 98.85 | 97.53 | 101.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:11 PM EST |
| 375.00 | 101.20 | 103.60 | 102.40 | 102.38 | +0.65 | +0.64% | 0.27 | 36 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 380.00 | 106.20 | 108.60 | 107.40 | 107.36 | -3.90 | -3.51% | 0.28 | 36 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 385.00 | 111.20 | 113.65 | 112.43 | 112.23 | -4.02 | -3.46% | 0.29 | 14 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 390.00 | 116.20 | 118.60 | 117.40 | 117.21 | -3.84 | -3.18% | 0.30 | 14 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:11 PM EST |
| 395.00 | 121.20 | 123.65 | 122.43 | % | 0.31 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:11 PM EST | |||
| 400.00 | 126.20 | 128.75 | 127.48 | 131.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:11 PM EST |
| 405.00 | 131.20 | 133.75 | 132.48 | 136.13 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:11 PM EST |