Options Chain for MCDONALDS CORP COM (MCD) - $278.02 as of 7/9/2026 6:50:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 114.60 | 118.05 | 116.33 | 115.83 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/9/2026 3:59:57 PM EST |
| 165.00 | 109.55 | 112.90 | 111.23 | % | 0.67 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 170.00 | 104.60 | 107.90 | 106.25 | % | 0.62 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 175.00 | 100.00 | 102.95 | 101.48 | % | 0.58 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 180.00 | 95.15 | 97.90 | 96.53 | % | 0.54 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 185.00 | 89.55 | 92.50 | 91.03 | % | 0.49 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 190.00 | 84.60 | 88.00 | 86.30 | % | 0.45 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 195.00 | 79.65 | 82.95 | 81.30 | 72.33 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:57 PM EST |
| 200.00 | 74.65 | 77.95 | 76.30 | 78.87 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/9/2026 3:59:57 PM EST |
| 205.00 | 69.65 | 72.95 | 71.30 | 61.48 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:57 PM EST |
| 210.00 | 64.60 | 67.95 | 66.28 | 68.87 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.27 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/9/2026 3:59:57 PM EST |
| 215.00 | 59.60 | 63.00 | 61.30 | 73.50 | 0.00 | 0.00% | 0.29 | 0 | 27 | 1.18 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/9/2026 3:59:57 PM EST |
| 220.00 | 55.15 | 57.95 | 56.55 | 63.76 | 0.00 | 0.00% | 0.26 | 0 | 32 | 1.09 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/9/2026 3:59:57 PM EST |
| 225.00 | 49.55 | 53.00 | 51.28 | % | 0.23 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 230.00 | 44.60 | 48.00 | 46.30 | 49.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/9/2026 3:59:57 PM EST |
| 235.00 | 39.60 | 42.40 | 41.00 | % | 0.17 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 240.00 | 34.65 | 38.00 | 36.33 | 39.12 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.76 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/9/2026 3:59:57 PM EST |
| 245.00 | 29.70 | 32.40 | 31.05 | 22.70 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.59 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:57 PM EST |
| 250.00 | 25.30 | 28.05 | 26.68 | 36.00 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.60 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/9/2026 3:59:57 PM EST |
| 255.00 | 19.75 | 23.10 | 21.43 | 21.80 | -5.70 | -20.73% | 0.08 | 10 | 53 | 0.52 | 0.98 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 257.50 | 17.30 | 20.65 | 18.98 | % | 0.07 | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.06 | 7/9/2026 3:59:57 PM EST | |||
| 260.00 | 14.85 | 18.25 | 16.55 | 18.15 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.45 | 0.95 | 0.01 | -0.09 | 7/8/2026 | 7/9/2026 3:59:57 PM EST |
| 262.50 | 13.10 | 15.65 | 14.38 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.39 | 0.92 | 0.01 | -0.11 | 6/29/2026 | 7/9/2026 3:59:57 PM EST |
| 265.00 | 10.70 | 13.00 | 11.85 | 18.04 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.33 | 0.88 | 0.02 | -0.15 | 7/7/2026 | 7/9/2026 3:59:57 PM EST |
| 267.50 | 8.50 | 11.15 | 9.83 | 11.25 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.34 | 0.83 | 0.03 | -0.18 | 7/8/2026 | 7/9/2026 3:59:57 PM EST |
| 270.00 | 6.50 | 8.55 | 7.53 | 7.70 | -3.20 | -29.36% | 0.03 | 81 | 638 | 0.28 | 0.76 | 0.03 | -0.21 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 272.50 | 5.75 | 6.35 | 6.05 | 5.80 | -2.70 | -31.77% | 0.02 | 48 | 118 | 0.22 | 0.67 | 0.04 | -0.24 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 275.00 | 4.45 | 4.80 | 4.63 | 4.51 | -1.49 | -24.84% | 0.02 | 160 | 451 | 0.23 | 0.57 | 0.04 | -0.25 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 277.50 | 3.20 | 3.60 | 3.40 | 3.30 | -2.02 | -37.97% | 0.01 | 96 | 611 | 0.22 | 0.47 | 0.04 | -0.25 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 280.00 | 2.18 | 2.42 | 2.30 | 2.21 | -1.72 | -43.77% | 0.01 | 203 | 1,862 | 0.23 | 0.36 | 0.04 | -0.23 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 282.50 | 1.41 | 1.62 | 1.52 | 1.53 | -1.09 | -41.61% | 0.01 | 83 | 512 | 0.23 | 0.27 | 0.04 | -0.20 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 285.00 | 0.95 | 1.13 | 1.04 | 0.96 | -1.12 | -53.85% | 0.00 | 237 | 2,888 | 0.23 | 0.20 | 0.03 | -0.17 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 287.50 | 0.60 | 0.80 | 0.70 | 0.67 | -0.63 | -48.47% | 0.00 | 98 | 205 | 0.24 | 0.14 | 0.02 | -0.14 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 290.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.51 | -54.84% | 0.00 | 111 | 2,859 | 0.24 | 0.10 | 0.02 | -0.11 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 292.50 | 0.20 | 0.46 | 0.33 | 0.30 | -0.34 | -53.13% | 0.00 | 45 | 152 | 0.25 | 0.07 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 295.00 | 0.11 | 0.51 | 0.31 | 0.24 | -0.19 | -44.19% | 0.00 | 53 | 1,384 | 0.27 | 0.04 | 0.01 | -0.06 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 297.50 | 0.02 | 0.42 | 0.22 | 0.15 | -0.22 | -59.46% | 0.00 | 13 | 183 | 0.27 | 0.03 | 0.01 | -0.05 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 300.00 | 0.10 | 0.15 | 0.13 | 0.21 | -0.05 | -19.24% | 0.00 | 103 | 4,247 | 0.28 | 0.02 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 302.50 | 0.01 | 0.16 | 0.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.26 | 0.01 | 0.00 | -0.03 | 7/8/2026 | 7/9/2026 3:59:57 PM EST |
| 305.00 | 0.00 | 0.24 | 0.12 | 0.13 | -0.04 | -23.53% | 0.00 | 9 | 1,577 | 0.36 | 0.01 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 307.50 | 0.00 | 1.38 | 0.69 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.59 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:57 PM EST |
| 310.00 | 0.03 | 0.19 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,403 | 0.36 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:57 PM EST |
| 312.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 315.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 10 | 392 | 0.37 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 320.00 | 0.01 | 0.13 | 0.07 | 0.05 | +0.04 | +400.00% | 0.00 | 32 | 469 | 0.41 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 325.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.66 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 648 | 0.56 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.45 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:57 PM EST |
| 345.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/9/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.17 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:57 PM EST |
| 355.00 | 0.00 | 0.84 | 0.42 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/9/2026 3:59:57 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.24 | +0.03 | +14.29% | 0.00 | 1 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/9/2026 3:59:57 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.15 | % | 0.00 | 1 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:57 PM EST | |
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 385.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:57 PM EST |
| 395.00 | 0.00 | 0.21 | 0.11 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 1.71 | 0.86 | 0.21 | +0.03 | +16.67% | 0.00 | 1 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 450.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.20 | % | 0.00 | 1 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:57 PM EST | |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/9/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/9/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.59 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 1.17 | 0.59 | 0.07 | -0.99 | -93.40% | 0.00 | 1 | 38 | 1.30 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.98 | 0.49 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.17 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.31 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.21 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:57 PM EST |
| 225.00 | 0.01 | 0.28 | 0.15 | 0.02 | -0.06 | -75.00% | 0.00 | 24 | 171 | 0.61 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:57 PM EST |
| 235.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 115 | 0.42 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 240.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 21 | 206 | 0.38 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 245.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 15 | 283 | 0.33 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 250.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 13 | 815 | 0.32 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 255.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 101 | 558 | 0.27 | -0.02 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 257.50 | 0.00 | 0.30 | 0.15 | 0.13 | -0.12 | -48.00% | 0.00 | 93 | 7 | 0.31 | -0.03 | 0.01 | -0.06 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 260.00 | 0.14 | 0.36 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 314 | 1,492 | 0.26 | -0.05 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 262.50 | 0.22 | 0.55 | 0.39 | 0.37 | -0.02 | -5.13% | 0.00 | 63 | 243 | 0.25 | -0.08 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 265.00 | 0.39 | 0.60 | 0.50 | 0.55 | +0.05 | +10.00% | 0.00 | 151 | 2,172 | 0.23 | -0.12 | 0.02 | -0.15 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 267.50 | 0.66 | 0.97 | 0.82 | 0.77 | -0.03 | -3.75% | 0.00 | 23 | 502 | 0.23 | -0.17 | 0.03 | -0.18 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 270.00 | 1.12 | 1.39 | 1.26 | 1.24 | +0.06 | +5.09% | 0.00 | 99 | 1,798 | 0.23 | -0.24 | 0.03 | -0.21 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 272.50 | 1.76 | 2.12 | 1.94 | 1.92 | +0.21 | +12.29% | 0.01 | 62 | 296 | 0.22 | -0.33 | 0.04 | -0.24 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 275.00 | 2.51 | 2.95 | 2.73 | 3.02 | +0.55 | +22.27% | 0.01 | 363 | 973 | 0.22 | -0.43 | 0.04 | -0.25 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 277.50 | 3.85 | 4.35 | 4.10 | 4.10 | +0.55 | +15.50% | 0.01 | 304 | 220 | 0.22 | -0.53 | 0.04 | -0.25 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 280.00 | 5.30 | 5.80 | 5.55 | 5.53 | +0.69 | +14.26% | 0.02 | 42 | 1,755 | 0.22 | -0.64 | 0.04 | -0.23 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 282.50 | 6.95 | 7.60 | 7.28 | 7.32 | +0.82 | +12.62% | 0.03 | 13 | 26 | 0.23 | -0.73 | 0.04 | -0.20 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 285.00 | 8.85 | 9.75 | 9.30 | 9.77 | +2.02 | +26.07% | 0.03 | 15 | 947 | 0.21 | -0.80 | 0.03 | -0.17 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 287.50 | 10.40 | 12.80 | 11.60 | 11.67 | +4.47 | +62.09% | 0.04 | 1 | 1 | 0.34 | -0.86 | 0.02 | -0.14 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 290.00 | 13.10 | 15.15 | 14.13 | 12.05 | 0.00 | 0.00% | 0.05 | 0 | 222 | 0.38 | -0.90 | 0.02 | -0.11 | 7/8/2026 | 7/9/2026 3:59:57 PM EST |
| 292.50 | 14.90 | 17.55 | 16.23 | 25.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.09 | 6/25/2026 | 7/9/2026 3:59:57 PM EST |
| 295.00 | 17.60 | 20.10 | 18.85 | 18.19 | +0.74 | +4.25% | 0.06 | 8 | 83 | 0.45 | -0.96 | 0.01 | -0.06 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 297.50 | 19.75 | 23.25 | 21.50 | % | 0.07 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.05 | 7/9/2026 3:59:57 PM EST | |||
| 300.00 | 22.55 | 25.00 | 23.78 | 25.05 | +7.33 | +41.37% | 0.08 | 40 | 27 | 0.51 | -0.98 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 302.50 | 25.45 | 27.55 | 26.50 | % | 0.09 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.03 | 7/9/2026 3:59:57 PM EST | |||
| 305.00 | 27.35 | 30.10 | 28.73 | 30.10 | -4.97 | -14.18% | 0.09 | 10 | 7 | 0.59 | -0.99 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 307.50 | 29.85 | 32.55 | 31.20 | 34.96 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 3:59:57 PM EST |
| 310.00 | 32.35 | 35.05 | 33.70 | 35.00 | -0.31 | -0.88% | 0.11 | 10 | 5 | 0.65 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:57 PM EST |
| 312.50 | 34.85 | 37.50 | 36.18 | % | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 315.00 | 37.35 | 40.00 | 38.68 | 46.98 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:57 PM EST |
| 320.00 | 42.35 | 45.00 | 43.68 | 40.98 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/9/2026 3:59:57 PM EST |
| 325.00 | 47.35 | 50.00 | 48.68 | 49.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/9/2026 3:59:57 PM EST |
| 330.00 | 52.30 | 55.00 | 53.65 | 47.61 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:57 PM EST |
| 335.00 | 57.35 | 60.00 | 58.68 | 56.93 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/9/2026 3:59:57 PM EST |
| 340.00 | 62.35 | 65.05 | 63.70 | 68.47 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/9/2026 3:59:57 PM EST |
| 345.00 | 67.35 | 70.10 | 68.73 | 66.74 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/9/2026 3:59:57 PM EST |
| 350.00 | 72.35 | 75.00 | 73.68 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 355.00 | 77.35 | 80.00 | 78.68 | 79.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/9/2026 3:59:57 PM EST |
| 360.00 | 82.35 | 85.00 | 83.68 | 78.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/9/2026 3:59:57 PM EST |
| 365.00 | 87.35 | 90.20 | 88.78 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 370.00 | 92.35 | 95.00 | 93.68 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 375.00 | 97.35 | 100.05 | 98.70 | 92.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/9/2026 3:59:57 PM EST |
| 380.00 | 102.35 | 105.00 | 103.68 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 385.00 | 107.35 | 109.95 | 108.65 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 390.00 | 112.95 | 115.00 | 113.98 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 395.00 | 117.35 | 120.05 | 118.70 | % | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 400.00 | 122.95 | 125.00 | 123.98 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 410.00 | 132.35 | 134.95 | 133.65 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 420.00 | 142.35 | 145.00 | 143.68 | % | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 430.00 | 152.35 | 154.95 | 153.65 | % | 0.36 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 440.00 | 162.35 | 165.05 | 163.70 | % | 0.37 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST | |||
| 450.00 | 172.35 | 175.05 | 173.70 | % | 0.39 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:57 PM EST |