Options Chain for MCDONALDS CORP COM (MCD) - $264.75 as of 7/27/2026 5:36:57 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 | 124.45 | 127.45 | 125.95 | % | 0.87 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 150.00 | 119.35 | 122.45 | 120.90 | % | 0.81 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 155.00 | 114.50 | 117.50 | 116.00 | % | 0.75 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 160.00 | 109.45 | 112.50 | 110.98 | % | 0.69 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 165.00 | 104.45 | 107.50 | 105.98 | % | 0.64 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 170.00 | 99.50 | 102.55 | 101.03 | 136.75 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 7/27/2026 4:00:13 PM EST |
| 175.00 | 95.25 | 97.55 | 96.40 | % | 0.55 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 180.00 | 89.95 | 92.60 | 91.28 | % | 0.51 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 185.00 | 84.80 | 87.60 | 86.20 | % | 0.47 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 190.00 | 80.00 | 81.85 | 80.93 | 89.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:13 PM EST |
| 195.00 | 75.05 | 77.65 | 76.35 | % | 0.39 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 200.00 | 70.40 | 72.70 | 71.55 | 69.70 | +2.90 | +4.35% | 0.36 | 4 | 49 | 0.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 205.00 | 65.45 | 67.00 | 66.23 | % | 0.32 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 210.00 | 59.75 | 62.75 | 61.25 | % | 0.29 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:13 PM EST | |||
| 215.00 | 54.85 | 57.80 | 56.33 | 97.10 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.50 | 0.98 | 0.00 | -0.01 | 4/9/2026 | 7/27/2026 4:00:13 PM EST |
| 220.00 | 50.55 | 52.90 | 51.73 | 50.00 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.45 | 0.97 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 4:00:13 PM EST |
| 225.00 | 45.65 | 47.35 | 46.50 | 48.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.37 | 0.96 | 0.00 | -0.03 | 6/29/2026 | 7/27/2026 4:00:13 PM EST |
| 230.00 | 40.85 | 42.85 | 41.85 | 35.75 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.36 | 0.94 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 235.00 | 36.10 | 38.40 | 37.25 | 30.00 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.27 | 0.92 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 4:00:13 PM EST |
| 240.00 | 31.50 | 33.35 | 32.43 | 25.65 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.26 | 0.89 | 0.01 | -0.05 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 245.00 | 27.05 | 29.35 | 28.20 | 22.99 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.27 | 0.85 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 250.00 | 23.10 | 25.20 | 24.15 | 17.50 | 0.00 | 0.00% | 0.10 | 0 | 184 | 0.27 | 0.80 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 255.00 | 19.35 | 21.15 | 20.25 | 19.75 | +4.45 | +29.09% | 0.08 | 1 | 91 | 0.26 | 0.74 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 260.00 | 16.00 | 17.70 | 16.85 | 16.85 | +3.45 | +25.75% | 0.06 | 146 | 171 | 0.26 | 0.68 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 265.00 | 13.35 | 14.05 | 13.70 | 13.50 | +3.30 | +32.36% | 0.05 | 66 | 304 | 0.26 | 0.60 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 270.00 | 10.70 | 11.10 | 10.90 | 10.60 | +2.80 | +35.90% | 0.04 | 262 | 918 | 0.26 | 0.53 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 275.00 | 8.35 | 8.75 | 8.55 | 8.45 | +2.63 | +45.19% | 0.03 | 46 | 1,024 | 0.26 | 0.45 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 280.00 | 6.40 | 6.75 | 6.58 | 6.55 | +1.94 | +42.09% | 0.02 | 356 | 777 | 0.25 | 0.38 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 285.00 | 4.75 | 5.05 | 4.90 | 4.99 | +1.64 | +48.96% | 0.02 | 306 | 2,341 | 0.25 | 0.31 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 290.00 | 3.60 | 3.75 | 3.68 | 3.75 | +1.21 | +47.64% | 0.01 | 2,559 | 1,252 | 0.25 | 0.25 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 295.00 | 2.65 | 2.87 | 2.76 | 2.88 | +1.02 | +54.84% | 0.01 | 168 | 789 | 0.25 | 0.20 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 300.00 | 1.95 | 2.20 | 2.08 | 1.99 | +0.64 | +47.41% | 0.01 | 256 | 2,996 | 0.26 | 0.15 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 305.00 | 1.24 | 1.50 | 1.37 | 1.46 | +0.49 | +50.52% | 0.00 | 135 | 2,323 | 0.25 | 0.12 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 310.00 | 0.96 | 1.20 | 1.08 | 1.05 | +0.24 | +29.63% | 0.00 | 36 | 3,416 | 0.26 | 0.09 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 315.00 | 0.57 | 0.94 | 0.76 | 0.77 | +0.07 | +10.00% | 0.00 | 9 | 516 | 0.26 | 0.07 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 320.00 | 0.51 | 0.71 | 0.61 | 0.56 | +0.09 | +19.15% | 0.00 | 7 | 747 | 0.27 | 0.05 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 325.00 | 0.34 | 0.53 | 0.44 | 0.40 | +0.03 | +8.11% | 0.00 | 2 | 916 | 0.27 | 0.04 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 330.00 | 0.29 | 0.36 | 0.33 | 0.30 | +0.02 | +7.15% | 0.00 | 20 | 1,895 | 0.27 | 0.03 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 335.00 | 0.03 | 0.27 | 0.15 | 0.26 | +0.06 | +30.00% | 0.00 | 14 | 716 | 0.25 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 340.00 | 0.16 | 0.28 | 0.22 | 0.28 | +0.14 | +100.00% | 0.00 | 1 | 728 | 0.29 | 0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 345.00 | 0.06 | 0.41 | 0.24 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 352 | 0.30 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 350.00 | 0.00 | 0.34 | 0.17 | 0.11 | -0.02 | -15.39% | 0.00 | 11 | 3,244 | 0.34 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 355.00 | 0.01 | 0.33 | 0.17 | 0.11 | -0.10 | -47.62% | 0.00 | 25 | 316 | 0.30 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 360.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 884 | 0.34 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 365.00 | 0.00 | 0.17 | 0.09 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.35 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:13 PM EST |
| 370.00 | 0.00 | 0.36 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.40 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:13 PM EST |
| 375.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:13 PM EST |
| 380.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.38 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:13 PM EST |
| 385.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.39 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 4:00:13 PM EST |
| 390.00 | 0.00 | 0.73 | 0.37 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.51 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:13 PM EST |
| 395.00 | 0.00 | 0.64 | 0.32 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/27/2026 4:00:13 PM EST |
| 400.00 | 0.00 | 0.64 | 0.32 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:13 PM EST |
| 405.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/27/2026 4:00:13 PM EST |
| 420.00 | 0.00 | 0.64 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.75 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 4:00:13 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/27/2026 4:00:13 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/27/2026 4:00:13 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 470.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.86 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 4:00:13 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 | 0.16 | 0.09 | 0.17 | +0.02 | +13.34% | 0.00 | 8 | 96 | 0.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 150.00 | 0.01 | 0.17 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 6 | 100 | 0.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 155.00 | 0.01 | 0.15 | 0.08 | 0.20 | +0.05 | +33.34% | 0.00 | 8 | 150 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 160.00 | 0.01 | 0.16 | 0.09 | 0.18 | +0.03 | +20.00% | 0.00 | 28 | 145 | 0.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 165.00 | 0.01 | 0.16 | 0.09 | 0.17 | +0.01 | +6.25% | 0.00 | 6 | 96 | 0.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 170.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 175.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.48 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.04 | -57.15% | 0.00 | 64 | 251 | 0.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 185.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.43 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:13 PM EST |
| 190.00 | 0.00 | 0.13 | 0.07 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 0.16 | 0.08 | 0.06 | -0.15 | -71.43% | 0.00 | 2 | 13 | 0.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 0.18 | 0.09 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 153 | 0.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 205.00 | 0.00 | 0.22 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.35 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:13 PM EST |
| 210.00 | 0.04 | 0.27 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.30 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 215.00 | 0.01 | 0.34 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.27 | -0.02 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 220.00 | 0.25 | 0.46 | 0.36 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.30 | -0.03 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 225.00 | 0.17 | 0.64 | 0.41 | 0.56 | -0.07 | -11.12% | 0.00 | 3 | 159 | 0.27 | -0.04 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 230.00 | 0.59 | 0.95 | 0.77 | 0.68 | -0.32 | -32.00% | 0.00 | 6 | 1,056 | 0.29 | -0.06 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 235.00 | 0.79 | 1.25 | 1.02 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.27 | -0.08 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 240.00 | 1.40 | 1.79 | 1.60 | 1.49 | -0.71 | -32.28% | 0.01 | 4 | 485 | 0.27 | -0.11 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 245.00 | 1.97 | 2.28 | 2.13 | 2.13 | -1.02 | -32.39% | 0.01 | 19 | 1,216 | 0.26 | -0.15 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 250.00 | 2.95 | 3.15 | 3.05 | 3.05 | -1.25 | -29.07% | 0.01 | 35 | 1,166 | 0.26 | -0.20 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 255.00 | 3.85 | 4.40 | 4.13 | 4.25 | -1.65 | -27.97% | 0.02 | 105 | 572 | 0.26 | -0.26 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 260.00 | 5.40 | 6.00 | 5.70 | 5.83 | -2.07 | -26.21% | 0.02 | 110 | 3,423 | 0.26 | -0.32 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 265.00 | 7.50 | 8.00 | 7.75 | 7.78 | -2.62 | -25.20% | 0.03 | 39 | 915 | 0.26 | -0.40 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 270.00 | 9.85 | 10.30 | 10.08 | 10.08 | -2.92 | -22.47% | 0.04 | 238 | 2,091 | 0.26 | -0.47 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 275.00 | 12.55 | 13.00 | 12.78 | 13.00 | -2.59 | -16.62% | 0.05 | 805 | 1,367 | 0.25 | -0.55 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 280.00 | 15.15 | 16.20 | 15.68 | 16.00 | -6.08 | -27.54% | 0.06 | 15 | 989 | 0.25 | -0.62 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 285.00 | 18.30 | 20.15 | 19.23 | 19.24 | -5.06 | -20.83% | 0.07 | 14 | 1,263 | 0.25 | -0.69 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 290.00 | 22.20 | 24.20 | 23.20 | 23.80 | -4.85 | -16.93% | 0.08 | 8 | 1,100 | 0.25 | -0.75 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 295.00 | 26.70 | 28.30 | 27.50 | 27.29 | -6.91 | -20.21% | 0.09 | 56 | 679 | 0.26 | -0.80 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 300.00 | 30.95 | 32.45 | 31.70 | 31.98 | -3.97 | -11.05% | 0.11 | 17 | 616 | 0.26 | -0.85 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 305.00 | 34.85 | 37.25 | 36.05 | 36.75 | -6.64 | -15.31% | 0.12 | 3 | 428 | 0.25 | -0.88 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 310.00 | 40.00 | 41.40 | 40.70 | 41.38 | -2.74 | -6.21% | 0.13 | 2 | 917 | 0.26 | -0.91 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 315.00 | 44.65 | 46.65 | 45.65 | 46.57 | 0.00 | 0.00% | 0.14 | 0 | 98 | 0.27 | -0.93 | 0.00 | -0.03 | 7/16/2026 | 7/27/2026 4:00:13 PM EST |
| 320.00 | 49.10 | 51.65 | 50.38 | 53.50 | -3.40 | -5.98% | 0.16 | 2 | 204 | 0.37 | -0.95 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 325.00 | 53.85 | 56.25 | 55.05 | 53.40 | 0.00 | 0.00% | 0.17 | 0 | 57 | 0.37 | -0.96 | 0.00 | -0.02 | 7/17/2026 | 7/27/2026 4:00:13 PM EST |
| 330.00 | 59.20 | 61.20 | 60.20 | 56.20 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.39 | -0.97 | 0.00 | -0.02 | 6/24/2026 | 7/27/2026 4:00:13 PM EST |
| 335.00 | 63.95 | 66.05 | 65.00 | 57.90 | 0.00 | 0.00% | 0.19 | 0 | 87 | 0.40 | -0.98 | 0.00 | -0.02 | 7/9/2026 | 7/27/2026 4:00:13 PM EST |
| 340.00 | 68.70 | 71.00 | 69.85 | 33.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 4/17/2026 | 7/27/2026 4:00:13 PM EST |
| 345.00 | 73.65 | 76.35 | 75.00 | 40.62 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 4/16/2026 | 7/27/2026 4:00:13 PM EST |
| 350.00 | 78.60 | 81.50 | 80.05 | 65.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/5/2026 | 7/27/2026 4:00:13 PM EST |
| 355.00 | 83.55 | 86.45 | 85.00 | 50.18 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 4:00:13 PM EST |
| 360.00 | 88.55 | 91.45 | 90.00 | 54.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 4:00:13 PM EST |
| 365.00 | 93.35 | 96.60 | 94.98 | 59.21 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 4:00:13 PM EST |
| 370.00 | 98.80 | 101.50 | 100.15 | 64.31 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 4:00:13 PM EST |
| 375.00 | 103.45 | 105.75 | 104.60 | 110.83 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.54 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 380.00 | 109.15 | 111.45 | 110.30 | 73.88 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 4:00:13 PM EST |
| 385.00 | 113.40 | 116.45 | 114.93 | 78.88 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 4:00:13 PM EST |
| 390.00 | 118.40 | 121.35 | 119.88 | % | 0.31 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 395.00 | 123.40 | 126.35 | 124.88 | % | 0.32 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 400.00 | 128.65 | 131.35 | 130.00 | % | 0.33 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 405.00 | 133.35 | 135.95 | 134.65 | % | 0.33 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 410.00 | 138.05 | 141.25 | 139.65 | % | 0.34 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 420.00 | 148.35 | 150.90 | 149.63 | % | 0.36 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 430.00 | 158.35 | 161.25 | 159.80 | % | 0.37 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 440.00 | 168.35 | 171.25 | 169.80 | % | 0.39 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 450.00 | 178.35 | 181.25 | 179.80 | % | 0.40 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 460.00 | 188.35 | 191.35 | 189.85 | % | 0.41 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 470.00 | 198.35 | 201.30 | 199.83 | % | 0.43 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST |