Options Chain for MCDONALDS CORP COM (MCD) - $253.12 as of 9/16/2026 6:45:34 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 | 101.80 | 105.70 | 103.75 | % | 0.72 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST | |||
| 150.00 | 97.65 | 100.60 | 99.13 | % | 0.66 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST | |||
| 155.00 | 92.65 | 95.70 | 94.18 | % | 0.61 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST | |||
| 160.00 | 87.60 | 90.70 | 89.15 | % | 0.56 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST | |||
| 165.00 | 82.55 | 85.70 | 84.13 | % | 0.51 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST | |||
| 170.00 | 78.00 | 80.70 | 79.35 | 86.84 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/16/2026 4:00:06 PM EST |
| 175.00 | 72.45 | 75.70 | 74.08 | 89.89 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 4:00:06 PM EST |
| 180.00 | 67.70 | 70.70 | 69.20 | 77.45 | 0.00 | 0.00% | 0.38 | 0 | 6 | 3.01 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 4:00:06 PM EST |
| 185.00 | 62.85 | 65.70 | 64.28 | 72.49 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 4:00:06 PM EST |
| 190.00 | 57.65 | 60.70 | 59.18 | 67.51 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 4:00:06 PM EST |
| 195.00 | 52.80 | 55.55 | 54.18 | % | 0.28 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST | |||
| 200.00 | 47.30 | 50.70 | 49.00 | 56.76 | 0.00 | 0.00% | 0.24 | 0 | 64 | 2.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/16/2026 4:00:06 PM EST |
| 205.00 | 42.70 | 45.70 | 44.20 | % | 0.22 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST | |||
| 210.00 | 37.90 | 40.70 | 39.30 | % | 0.19 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST | |||
| 215.00 | 32.90 | 35.70 | 34.30 | 50.32 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 4:00:06 PM EST |
| 220.00 | 28.40 | 30.55 | 29.48 | 45.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 4:00:06 PM EST |
| 225.00 | 23.00 | 25.55 | 24.28 | 34.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 4:00:06 PM EST |
| 230.00 | 18.35 | 20.30 | 19.33 | 21.86 | -0.94 | -4.13% | 0.08 | 82 | 28 | 0.99 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 232.50 | 15.90 | 18.05 | 16.98 | % | 0.07 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST | |||
| 235.00 | 13.05 | 15.35 | 14.20 | 29.95 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 8/31/2026 | 9/16/2026 4:00:06 PM EST |
| 237.50 | 10.55 | 12.95 | 11.75 | 13.80 | % | 0.05 | 2 | 0 | 0.73 | 0.97 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 4:00:06 PM EST | |
| 240.00 | 8.10 | 10.40 | 9.25 | 11.10 | -6.32 | -36.28% | 0.04 | 53 | 10 | 0.62 | 0.94 | 0.02 | -0.17 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 242.50 | 6.10 | 7.85 | 6.98 | 8.10 | -4.15 | -33.88% | 0.03 | 44 | 3 | 0.50 | 0.90 | 0.03 | -0.29 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 245.00 | 3.85 | 4.40 | 4.13 | 7.25 | -5.25 | -42.00% | 0.02 | 9 | 33 | 0.33 | 0.83 | 0.06 | -0.50 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 247.50 | 2.30 | 2.57 | 2.44 | 2.50 | -3.70 | -59.68% | 0.01 | 186 | 17 | 0.18 | 0.67 | 0.08 | -0.59 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 250.00 | 1.15 | 1.30 | 1.23 | 1.41 | -3.92 | -73.55% | 0.00 | 1,163 | 88 | 0.20 | 0.45 | 0.09 | -0.56 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 252.50 | 0.51 | 0.74 | 0.63 | 0.55 | -2.00 | -78.44% | 0.00 | 890 | 361 | 0.24 | 0.25 | 0.07 | -0.42 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 255.00 | 0.16 | 0.30 | 0.23 | 0.26 | -1.07 | -80.46% | 0.00 | 1,261 | 757 | 0.24 | 0.12 | 0.04 | -0.25 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 257.50 | 0.10 | 0.19 | 0.15 | 0.12 | -0.54 | -81.82% | 0.00 | 335 | 944 | 0.28 | 0.05 | 0.02 | -0.08 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 260.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.27 | -84.38% | 0.00 | 1,212 | 1,619 | 0.30 | 0.02 | 0.01 | -0.02 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 262.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 133 | 698 | 0.35 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 265.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 431 | 1,913 | 0.39 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 267.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 16 | 438 | 0.40 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 270.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 130 | 2,312 | 0.47 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 272.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 134 | 1,240 | 0.49 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 275.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 295 | 2,461 | 0.50 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 277.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 203 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 280.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 35 | 2,874 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 282.50 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.08 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:06 PM EST |
| 285.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 28 | 2,810 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 287.50 | 0.00 | 0.51 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.19 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 123 | 6,388 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 292.50 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.37 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 4:00:06 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 1,448 | 0.80 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 74 | 3,462 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,484 | 0.95 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 12 | 3,015 | 1.01 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 461 | 1.08 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 710 | 1.15 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 891 | 1.21 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1,736 | 1.27 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 720 | 1.33 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 792 | 1.39 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:06 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.45 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,326 | 1.51 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:06 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.57 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 0.65 | 0.33 | 0.04 | -0.18 | -81.82% | 0.00 | 175 | 678 | 2.63 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 365.00 | 0.00 | 0.65 | 0.33 | 0.03 | -0.33 | -91.67% | 0.00 | 2 | 314 | 2.71 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 611 | 2.79 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:06 PM EST |
| 375.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 68 | 333 | 2.86 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 0.65 | 0.33 | 0.04 | +0.01 | +33.34% | 0.00 | 46 | 315 | 2.94 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 385.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.01 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/16/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.01 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/16/2026 4:00:06 PM EST |
| 395.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 68 | 3.15 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 9/16/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 0.65 | 0.33 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 209 | 3.22 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 405.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST | |||
| 410.00 | 0.00 | 0.65 | 0.33 | 0.03 | -0.01 | -25.00% | 0.00 | 76 | 54 | 3.36 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.23 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 3.61 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/16/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.73 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 9/16/2026 4:00:06 PM EST |
| 450.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/16/2026 4:00:06 PM EST |
| 460.00 | 0.00 | 0.65 | 0.33 | 0.02 | % | 0.00 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST | |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/16/2026 4:00:06 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 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.40 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.26 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 141 | 2.12 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/16/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.01 | +25.00% | 0.00 | 14 | 118 | 1.86 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.73 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.88 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.49 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.37 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 118 | 137 | 1.26 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 8 | 173 | 1.15 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 25 | 222 | 1.23 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.10 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.13 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 0.51 | 0.26 | 0.03 | +0.01 | +50.00% | 0.00 | 28 | 55 | 1.25 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 258 | 0.80 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.51 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 130 | 1,204 | 0.41 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 232.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 31 | 71 | 0.41 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 15 | 394 | 0.38 | -0.01 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 237.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.10 | -76.93% | 0.00 | 37 | 41 | 0.30 | -0.03 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 240.00 | 0.03 | 0.10 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 152 | 808 | 0.28 | -0.06 | 0.02 | -0.17 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 242.50 | 0.08 | 0.21 | 0.15 | 0.14 | +0.09 | +180.00% | 0.00 | 507 | 341 | 0.25 | -0.10 | 0.03 | -0.29 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 245.00 | 0.36 | 0.50 | 0.43 | 0.43 | +0.26 | +152.95% | 0.00 | 1,580 | 2,285 | 0.25 | -0.17 | 0.06 | -0.50 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 247.50 | 1.05 | 1.40 | 1.23 | 1.20 | +0.73 | +155.32% | 0.00 | 1,241 | 388 | 0.27 | -0.33 | 0.08 | -0.59 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 250.00 | 1.98 | 2.73 | 2.36 | 2.10 | +1.10 | +110.00% | 0.01 | 665 | 2,913 | 0.27 | -0.55 | 0.09 | -0.56 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 252.50 | 3.60 | 4.75 | 4.18 | 4.20 | +2.27 | +117.62% | 0.02 | 296 | 1,160 | 0.34 | -0.75 | 0.07 | -0.42 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 255.00 | 6.35 | 6.80 | 6.58 | 6.53 | +3.18 | +94.93% | 0.03 | 343 | 2,018 | 0.36 | -0.88 | 0.04 | -0.25 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 257.50 | 8.50 | 9.45 | 8.98 | 8.38 | +4.04 | +93.09% | 0.03 | 178 | 497 | 0.40 | -0.95 | 0.02 | -0.08 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 260.00 | 10.65 | 11.70 | 11.18 | 11.02 | +4.15 | +60.41% | 0.04 | 250 | 4,376 | 0.45 | -0.98 | 0.01 | -0.02 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 262.50 | 12.90 | 14.25 | 13.58 | 13.28 | +5.13 | +62.95% | 0.05 | 115 | 215 | 0.58 | -1.00 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 265.00 | 15.60 | 17.15 | 16.38 | 15.60 | +4.17 | +36.49% | 0.06 | 142 | 1,488 | 0.64 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 267.50 | 18.25 | 19.35 | 18.80 | 16.78 | +2.53 | +17.76% | 0.07 | 40 | 84 | 0.76 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 270.00 | 20.10 | 21.70 | 20.90 | 20.60 | +4.43 | +27.40% | 0.08 | 438 | 1,719 | 0.77 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 272.50 | 22.45 | 24.65 | 23.55 | 23.45 | +4.35 | +22.78% | 0.09 | 1 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 275.00 | 25.70 | 26.70 | 26.20 | 24.70 | +3.95 | +19.04% | 0.10 | 524 | 228 | 0.94 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 277.50 | 28.25 | 29.75 | 29.00 | 10.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/16/2026 4:00:06 PM EST |
| 280.00 | 30.10 | 31.75 | 30.93 | 29.80 | +3.55 | +13.53% | 0.11 | 1,119 | 446 | 1.02 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 282.50 | 32.10 | 34.55 | 33.33 | 26.44 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:06 PM EST |
| 285.00 | 34.80 | 37.10 | 35.95 | 34.11 | +2.61 | +8.29% | 0.13 | 3,584 | 943 | 1.14 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 287.50 | 37.10 | 39.70 | 38.40 | 31.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:06 PM EST |
| 290.00 | 40.10 | 42.20 | 41.15 | 39.80 | +3.65 | +10.10% | 0.14 | 2,165 | 566 | 1.25 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 292.50 | 42.10 | 44.55 | 43.33 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST | |||
| 295.00 | 44.80 | 47.20 | 46.00 | 46.00 | +4.90 | +11.93% | 0.16 | 1,362 | 361 | 1.36 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 300.00 | 49.80 | 51.70 | 50.75 | 49.80 | +3.40 | +7.33% | 0.17 | 604 | 186 | 1.47 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 305.00 | 55.10 | 56.70 | 55.90 | 56.05 | +4.90 | +9.58% | 0.18 | 379 | 136 | 1.60 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 310.00 | 59.80 | 62.15 | 60.98 | 60.05 | +4.00 | +7.14% | 0.20 | 2,067 | 538 | 1.63 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 315.00 | 64.80 | 66.95 | 65.88 | 62.65 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.93 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 4:00:06 PM EST |
| 320.00 | 70.10 | 71.95 | 71.03 | 69.80 | +3.50 | +5.28% | 0.22 | 409 | 125 | 2.06 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 325.00 | 74.80 | 76.80 | 75.80 | 72.20 | 0.00 | 0.00% | 0.23 | 0 | 11 | 2.03 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 4:00:06 PM EST |
| 330.00 | 79.60 | 82.05 | 80.83 | 77.65 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.28 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 4:00:06 PM EST |
| 335.00 | 84.90 | 87.20 | 86.05 | 85.85 | +4.90 | +6.06% | 0.26 | 224 | 83 | 2.14 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 340.00 | 89.80 | 92.05 | 90.93 | 33.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 9/16/2026 4:00:06 PM EST |
| 345.00 | 94.40 | 97.35 | 95.88 | 73.34 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/16/2026 4:00:06 PM EST |
| 350.00 | 99.40 | 102.40 | 100.90 | 65.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 9/16/2026 4:00:06 PM EST |
| 355.00 | 104.60 | 106.85 | 105.73 | 50.18 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/16/2026 4:00:06 PM EST |
| 360.00 | 109.55 | 112.20 | 110.88 | 54.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/16/2026 4:00:06 PM EST |
| 365.00 | 114.60 | 117.25 | 115.93 | 107.26 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 4:00:06 PM EST |
| 370.00 | 119.60 | 122.25 | 120.93 | 112.46 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 4:00:06 PM EST |
| 375.00 | 124.40 | 127.15 | 125.78 | 117.44 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 4:00:06 PM EST |
| 380.00 | 129.60 | 132.25 | 130.93 | 73.88 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/16/2026 4:00:06 PM EST |
| 385.00 | 134.60 | 137.15 | 135.88 | 135.95 | +57.07 | +72.35% | 0.35 | 1 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:06 PM EST |
| 390.00 | 139.60 | 141.90 | 140.75 | % | 0.36 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST | |||
| 395.00 | 144.40 | 147.05 | 145.73 | 137.31 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 4:00:06 PM EST |
| 400.00 | 149.60 | 151.95 | 150.78 | 142.29 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 4:00:06 PM EST |
| 405.00 | 154.40 | 157.10 | 155.75 | % | 0.38 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST | |||
| 410.00 | 159.60 | 161.95 | 160.78 | % | 0.39 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST | |||
| 420.00 | 169.60 | 172.40 | 171.00 | % | 0.41 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST | |||
| 430.00 | 179.45 | 182.50 | 180.98 | % | 0.42 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST | |||
| 440.00 | 189.40 | 192.15 | 190.78 | % | 0.43 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST | |||
| 450.00 | 199.40 | 201.95 | 200.68 | % | 0.45 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST | |||
| 460.00 | 209.60 | 211.80 | 210.70 | % | 0.46 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST | |||
| 470.00 | 219.65 | 221.80 | 220.73 | % | 0.47 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:06 PM EST |