Options Chain for MCDONALDS CORP COM (MCD) - $265.53 as of 8/18/2026 12:57:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 117.65 | 120.30 | 118.98 | 117.89 | +1.99 | +1.72% | 0.79 | 6 | 17 | 4.07 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 155.00 | 112.50 | 115.30 | 113.90 | 112.79 | +1.80 | +1.63% | 0.73 | 12 | 51 | 3.88 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 160.00 | 107.65 | 110.30 | 108.98 | 107.81 | +0.74 | +0.70% | 0.68 | 6 | 73 | 3.69 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 165.00 | 102.45 | 105.30 | 103.88 | 102.09 | 0.00 | 0.00% | 0.63 | 0 | 74 | 3.50 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 170.00 | 97.65 | 100.30 | 98.98 | 97.84 | -12.78 | -11.56% | 0.58 | 2 | 66 | 3.32 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 175.00 | 92.55 | 95.30 | 93.93 | 92.85 | +0.03 | +0.04% | 0.54 | 2 | 57 | 3.14 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 180.00 | 87.45 | 90.30 | 88.88 | 100.60 | 0.00 | 0.00% | 0.49 | 0 | 52 | 2.97 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/18/2026 11:59:10 AM EST |
| 185.00 | 82.45 | 85.30 | 83.88 | 81.72 | 0.00 | 0.00% | 0.45 | 0 | 42 | 2.80 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/18/2026 11:59:10 AM EST |
| 190.00 | 77.70 | 80.30 | 79.00 | 77.11 | 0.00 | 0.00% | 0.42 | 0 | 57 | 2.64 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 195.00 | 72.50 | 75.30 | 73.90 | 72.20 | 0.00 | 0.00% | 0.38 | 0 | 59 | 2.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 200.00 | 67.45 | 70.30 | 68.88 | 71.55 | 0.00 | 0.00% | 0.34 | 0 | 33 | 2.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 11:59:10 AM EST |
| 205.00 | 62.65 | 65.30 | 63.98 | 71.28 | 0.00 | 0.00% | 0.31 | 0 | 26 | 2.16 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/18/2026 11:59:10 AM EST |
| 210.00 | 57.65 | 60.30 | 58.98 | 59.24 | 0.00 | 0.00% | 0.28 | 0 | 32 | 2.01 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 11:59:10 AM EST |
| 215.00 | 52.70 | 55.30 | 54.00 | 50.25 | 0.00 | 0.00% | 0.25 | 0 | 30 | 1.86 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/18/2026 11:59:10 AM EST |
| 220.00 | 47.70 | 50.30 | 49.00 | 52.44 | 0.00 | 0.00% | 0.22 | 0 | 36 | 1.71 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 11:59:10 AM EST |
| 225.00 | 42.70 | 45.30 | 44.00 | 59.54 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.56 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/18/2026 11:59:10 AM EST |
| 230.00 | 37.50 | 40.35 | 38.93 | 48.65 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.43 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/18/2026 11:59:10 AM EST |
| 235.00 | 32.65 | 35.35 | 34.00 | 39.68 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 11:59:10 AM EST |
| 240.00 | 27.80 | 30.35 | 29.08 | 36.35 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 11:59:10 AM EST |
| 242.50 | 25.10 | 27.85 | 26.48 | % | 0.11 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/18/2026 11:59:10 AM EST | |||
| 245.00 | 22.75 | 25.35 | 24.05 | 23.78 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.98 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 11:59:10 AM EST |
| 247.50 | 20.25 | 22.85 | 21.55 | % | 0.09 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/18/2026 11:59:10 AM EST | |||
| 250.00 | 17.75 | 19.55 | 18.65 | 15.75 | 0.00 | 0.00% | 0.07 | 0 | 83 | 0.70 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 252.50 | 15.30 | 17.85 | 16.58 | 17.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.76 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/18/2026 11:59:10 AM EST |
| 255.00 | 12.80 | 14.65 | 13.73 | 18.45 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.57 | 0.99 | 0.01 | -0.03 | 8/12/2026 | 8/18/2026 11:59:10 AM EST |
| 257.50 | 10.60 | 12.15 | 11.38 | 11.49 | +2.60 | +29.25% | 0.04 | 10 | 74 | 0.50 | 0.96 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 260.00 | 8.25 | 9.65 | 8.95 | 10.25 | +4.25 | +70.84% | 0.03 | 6 | 160 | 0.43 | 0.92 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 262.50 | 5.95 | 7.10 | 6.53 | 7.00 | +2.18 | +45.23% | 0.02 | 7 | 89 | 0.39 | 0.84 | 0.04 | -0.30 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 265.00 | 4.35 | 5.00 | 4.68 | 4.82 | +2.06 | +74.64% | 0.02 | 59 | 371 | 0.22 | 0.73 | 0.06 | -0.37 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 267.50 | 2.75 | 3.05 | 2.90 | 3.10 | +1.29 | +71.28% | 0.01 | 319 | 725 | 0.22 | 0.57 | 0.07 | -0.40 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 270.00 | 1.60 | 1.81 | 1.71 | 1.60 | +0.65 | +68.43% | 0.01 | 461 | 5,886 | 0.23 | 0.39 | 0.07 | -0.38 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 272.50 | 0.80 | 0.95 | 0.88 | 0.97 | +0.40 | +70.18% | 0.00 | 254 | 837 | 0.24 | 0.25 | 0.05 | -0.32 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 275.00 | 0.39 | 0.50 | 0.45 | 0.45 | +0.13 | +40.63% | 0.00 | 497 | 2,234 | 0.24 | 0.15 | 0.04 | -0.24 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 277.50 | 0.20 | 0.37 | 0.29 | 0.26 | +0.11 | +73.34% | 0.00 | 183 | 380 | 0.26 | 0.09 | 0.02 | -0.17 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 280.00 | 0.12 | 0.15 | 0.14 | 0.14 | +0.02 | +16.67% | 0.00 | 799 | 2,869 | 0.27 | 0.05 | 0.01 | -0.11 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 282.50 | 0.07 | 0.08 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 128 | 406 | 0.28 | 0.03 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 285.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 201 | 2,567 | 0.31 | 0.01 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 287.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 305 | 0.31 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 290.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 61 | 3,241 | 0.35 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 292.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 29 | 261 | 0.40 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 1,346 | 0.38 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 297.50 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 11:59:10 AM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 45 | 4,304 | 0.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 305.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,024 | 0.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 310.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 112 | 322 | 0.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 320.00 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 24 | 355 | 1.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 325.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.23 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 11:59:10 AM EST |
| 330.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 335.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.05 | -83.34% | 0.00 | 22 | 325 | 1.38 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 340.00 | 0.00 | 0.25 | 0.13 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 138 | 1.06 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 345.00 | 0.00 | 0.27 | 0.14 | 0.02 | -0.33 | -94.29% | 0.00 | 261 | 15 | 1.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 350.00 | 0.00 | 0.29 | 0.15 | 0.02 | -0.33 | -94.29% | 0.00 | 23 | 105 | 1.37 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 355.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.33 | -94.29% | 0.00 | 14 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 360.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.33 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 365.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 16 | 1.41 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 370.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 11:59:10 AM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/18/2026 11:59:10 AM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 11:59:10 AM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/18/2026 11:59:10 AM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.38 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 11:59:10 AM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 11:59:10 AM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.33 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.24 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.04 | -50.00% | 0.00 | 41 | 49 | 1.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 11:59:10 AM EST |
| 205.00 | 0.00 | 0.14 | 0.07 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 150 | 1.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 45 | 80 | 1.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 215.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.03 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 11:59:10 AM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 395 | 0.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 225.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.87 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 11:59:10 AM EST |
| 235.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 11:59:10 AM EST |
| 240.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 965 | 0.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 242.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 11:59:10 AM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,124 | 0.52 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 247.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 65 | 0.44 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 53 | 954 | 0.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 252.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.35 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 255.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 48 | 1,307 | 0.27 | -0.01 | 0.01 | -0.03 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 257.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.18 | -78.27% | 0.00 | 54 | 527 | 0.25 | -0.04 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 260.00 | 0.10 | 0.22 | 0.16 | 0.13 | -0.38 | -74.51% | 0.00 | 316 | 1,994 | 0.23 | -0.08 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 262.50 | 0.27 | 0.34 | 0.31 | 0.31 | -0.80 | -72.08% | 0.00 | 112 | 800 | 0.22 | -0.16 | 0.04 | -0.30 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 265.00 | 0.70 | 0.78 | 0.74 | 0.70 | -1.39 | -66.51% | 0.00 | 569 | 3,208 | 0.22 | -0.27 | 0.06 | -0.37 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 267.50 | 1.53 | 1.72 | 1.63 | 1.60 | -1.84 | -53.49% | 0.01 | 171 | 448 | 0.23 | -0.43 | 0.07 | -0.40 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 270.00 | 2.73 | 3.05 | 2.89 | 2.81 | -2.68 | -48.82% | 0.01 | 463 | 2,489 | 0.23 | -0.61 | 0.07 | -0.38 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 272.50 | 4.35 | 5.00 | 4.68 | 4.60 | -2.88 | -38.51% | 0.02 | 59 | 628 | 0.27 | -0.75 | 0.05 | -0.32 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 275.00 | 6.10 | 6.80 | 6.45 | 7.20 | -2.41 | -25.08% | 0.02 | 33 | 878 | 0.28 | -0.85 | 0.04 | -0.24 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 277.50 | 8.25 | 9.50 | 8.88 | 9.88 | -2.09 | -17.46% | 0.03 | 2 | 224 | 0.37 | -0.91 | 0.02 | -0.17 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 280.00 | 10.75 | 12.20 | 11.48 | 11.85 | -2.46 | -17.20% | 0.04 | 22 | 1,494 | 0.38 | -0.95 | 0.01 | -0.11 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 282.50 | 12.35 | 14.80 | 13.58 | 17.12 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.45 | -0.97 | 0.01 | -0.07 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 285.00 | 15.60 | 17.40 | 16.50 | 15.50 | -3.77 | -19.57% | 0.06 | 4 | 65 | 0.53 | -0.99 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 11:59:10 AM EST |
| 287.50 | 17.35 | 19.90 | 18.63 | 21.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 290.00 | 20.15 | 22.55 | 21.35 | 24.15 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.67 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 292.50 | 22.35 | 24.85 | 23.60 | % | 0.08 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/18/2026 11:59:10 AM EST | |||
| 295.00 | 25.20 | 27.50 | 26.35 | 28.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 11:59:10 AM EST |
| 297.50 | 27.35 | 30.15 | 28.75 | 22.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 11:59:10 AM EST |
| 300.00 | 29.85 | 32.45 | 31.15 | 31.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 11:59:10 AM EST |
| 305.00 | 34.85 | 37.45 | 36.15 | 39.96 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/18/2026 11:59:10 AM EST |
| 310.00 | 39.85 | 42.70 | 41.28 | 37.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 11:59:10 AM EST |
| 315.00 | 44.85 | 47.55 | 46.20 | 42.57 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 11:59:10 AM EST |
| 320.00 | 49.85 | 52.65 | 51.25 | 57.34 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 11:59:10 AM EST |
| 325.00 | 54.85 | 57.55 | 56.20 | % | 0.17 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/18/2026 11:59:10 AM EST | |||
| 330.00 | 59.85 | 62.55 | 61.20 | 64.92 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 11:59:10 AM EST |
| 335.00 | 64.85 | 67.45 | 66.15 | 57.62 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 11:59:10 AM EST |
| 340.00 | 69.85 | 72.45 | 71.15 | 79.17 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 11:59:10 AM EST |
| 345.00 | 74.85 | 77.55 | 76.20 | 67.57 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 11:59:10 AM EST |
| 350.00 | 79.85 | 82.45 | 81.15 | % | 0.23 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/18/2026 11:59:10 AM EST | |||
| 355.00 | 84.85 | 87.55 | 86.20 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/18/2026 11:59:10 AM EST | |||
| 360.00 | 89.85 | 92.65 | 91.25 | % | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/18/2026 11:59:10 AM EST | |||
| 365.00 | 94.85 | 97.55 | 96.20 | % | 0.26 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/18/2026 11:59:10 AM EST | |||
| 370.00 | 99.85 | 102.45 | 101.15 | % | 0.27 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/18/2026 11:59:10 AM EST | |||
| 375.00 | 104.85 | 107.60 | 106.23 | % | 0.28 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/18/2026 11:59:10 AM EST | |||
| 380.00 | 109.85 | 112.60 | 111.23 | % | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/18/2026 11:59:10 AM EST | |||
| 385.00 | 114.85 | 117.55 | 116.20 | % | 0.30 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/18/2026 11:59:10 AM EST | |||
| 390.00 | 119.85 | 122.45 | 121.15 | % | 0.31 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/18/2026 11:59:10 AM EST | |||
| 395.00 | 124.85 | 127.55 | 126.20 | % | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/18/2026 11:59:10 AM EST | |||
| 400.00 | 129.85 | 132.60 | 131.23 | 133.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 11:59:10 AM EST |