Options Chain for MCDONALDS CORP COM (MCD) - $268.34 as of 8/4/2026 9:51:59 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 | 96.60 | 99.25 | 97.93 | % | 0.58 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 180.00 | 86.60 | 89.35 | 87.98 | % | 0.49 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 190.00 | 76.60 | 79.25 | 77.93 | 79.94 | 0.00 | 0.00% | 0.41 | 0 | 11 | 2.28 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 195.00 | 71.65 | 74.15 | 72.90 | 74.95 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 200.00 | 67.05 | 69.60 | 68.33 | 74.08 | 0.00 | 0.00% | 0.34 | 0 | 8 | 2.13 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 205.00 | 61.70 | 64.85 | 63.28 | % | 0.31 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 210.00 | 56.65 | 60.20 | 58.43 | 57.80 | % | 0.28 | 1 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 215.00 | 51.65 | 54.40 | 53.03 | 52.80 | % | 0.25 | 14 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 220.00 | 46.65 | 49.45 | 48.05 | 48.96 | % | 0.22 | 12 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 225.00 | 41.65 | 44.20 | 42.93 | 44.90 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.28 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/4/2026 4:00:10 PM EST |
| 230.00 | 36.65 | 39.15 | 37.90 | 41.45 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.14 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/4/2026 4:00:10 PM EST |
| 235.00 | 31.65 | 34.20 | 32.93 | 35.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/4/2026 4:00:10 PM EST |
| 240.00 | 26.65 | 29.15 | 27.90 | 29.10 | +0.40 | +1.40% | 0.12 | 2 | 13 | 0.88 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 242.50 | 24.15 | 26.70 | 25.43 | 28.92 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 245.00 | 22.25 | 24.35 | 23.30 | 22.74 | +1.04 | +4.80% | 0.10 | 3 | 6 | 0.80 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 247.50 | 19.20 | 21.80 | 20.50 | 22.25 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.72 | 0.99 | 0.00 | -0.02 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 250.00 | 17.45 | 18.90 | 18.18 | 17.00 | 0.00 | 0.00% | 0.07 | 402 | 11 | 0.56 | 0.99 | 0.00 | -0.04 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 252.50 | 14.25 | 16.75 | 15.50 | 15.30 | -0.72 | -4.50% | 0.06 | 1 | 6 | 0.58 | 0.98 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 255.00 | 12.25 | 14.40 | 13.33 | 12.91 | -0.96 | -6.93% | 0.05 | 1 | 18 | 0.54 | 0.95 | 0.01 | -0.16 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 257.50 | 10.60 | 11.95 | 11.28 | 11.25 | +0.75 | +7.15% | 0.04 | 3 | 25 | 0.48 | 0.92 | 0.02 | -0.30 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 260.00 | 7.90 | 9.55 | 8.73 | 8.20 | -0.85 | -9.40% | 0.03 | 19 | 23 | 0.42 | 0.87 | 0.03 | -0.38 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 262.50 | 5.45 | 7.60 | 6.53 | 6.56 | -1.09 | -14.25% | 0.02 | 38 | 13 | 0.41 | 0.80 | 0.04 | -0.45 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 265.00 | 4.00 | 5.40 | 4.70 | 5.22 | -0.28 | -5.10% | 0.02 | 160 | 149 | 0.26 | 0.69 | 0.05 | -0.52 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 267.50 | 3.35 | 3.70 | 3.53 | 3.70 | -0.80 | -17.78% | 0.01 | 453 | 233 | 0.30 | 0.56 | 0.05 | -0.56 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 270.00 | 2.30 | 2.65 | 2.48 | 2.44 | -1.25 | -33.88% | 0.01 | 1,710 | 1,264 | 0.32 | 0.43 | 0.05 | -0.55 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 272.50 | 1.40 | 1.94 | 1.67 | 1.60 | -1.14 | -41.61% | 0.01 | 618 | 332 | 0.33 | 0.32 | 0.04 | -0.50 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 275.00 | 0.91 | 1.18 | 1.05 | 1.00 | -1.12 | -52.83% | 0.00 | 1,102 | 937 | 0.34 | 0.22 | 0.04 | -0.43 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 277.50 | 0.52 | 0.77 | 0.65 | 0.65 | -1.05 | -61.77% | 0.00 | 1,064 | 993 | 0.34 | 0.15 | 0.03 | -0.35 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 280.00 | 0.38 | 0.42 | 0.40 | 0.40 | -0.82 | -67.22% | 0.00 | 3,320 | 3,611 | 0.35 | 0.10 | 0.02 | -0.27 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 282.50 | 0.17 | 0.35 | 0.26 | 0.27 | -0.50 | -64.94% | 0.00 | 319 | 868 | 0.37 | 0.07 | 0.01 | -0.20 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 285.00 | 0.11 | 0.19 | 0.15 | 0.15 | -0.55 | -78.58% | 0.00 | 668 | 957 | 0.37 | 0.04 | 0.01 | -0.14 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 287.50 | 0.06 | 0.09 | 0.08 | 0.09 | -0.46 | -83.64% | 0.00 | 211 | 394 | 0.37 | 0.03 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 290.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.37 | -90.25% | 0.00 | 561 | 1,043 | 0.38 | 0.01 | 0.00 | -0.05 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 292.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.27 | -84.38% | 0.00 | 97 | 415 | 0.46 | 0.01 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 295.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.34 | -97.15% | 0.00 | 530 | 938 | 0.40 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 297.50 | 0.00 | 0.24 | 0.12 | 0.02 | -0.15 | -88.24% | 0.00 | 20 | 101 | 0.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 534 | 2,612 | 0.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 302.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.48 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 696 | 0.51 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 271 | 0.56 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 579 | 0.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 0.65 | 0.33 | 0.04 | % | 0.00 | 12 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.12 | % | 0.00 | 11 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.13 | % | 0.00 | 14 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.08 | % | 0.00 | 41 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.11 | % | 0.00 | 39 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 365.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.12 | % | 0.00 | 42 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.33 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 385.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 390.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.64 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 395.00 | 0.00 | 1.80 | 0.90 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 400.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 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 | 20 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 11 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 0.08 | 0.04 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 4:00:10 PM EST |
| 205.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 215.00 | 0.00 | 0.48 | 0.24 | 0.04 | % | 0.00 | 2 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 46 | 0.74 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.65 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 30 | 259 | 0.53 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.22 | -95.66% | 0.00 | 137 | 399 | 0.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 242.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.18 | -90.00% | 0.00 | 32 | 115 | 0.42 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 245.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.33 | -97.06% | 0.00 | 108 | 520 | 0.39 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 247.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.47 | -95.92% | 0.00 | 169 | 255 | 0.36 | -0.01 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 250.00 | 0.04 | 0.06 | 0.05 | 0.03 | -0.72 | -96.00% | 0.00 | 670 | 2,034 | 0.37 | -0.01 | 0.00 | -0.04 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 252.50 | 0.06 | 0.13 | 0.10 | 0.07 | -0.94 | -93.07% | 0.00 | 503 | 317 | 0.36 | -0.02 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 255.00 | 0.12 | 0.19 | 0.16 | 0.14 | -1.36 | -90.67% | 0.00 | 668 | 939 | 0.34 | -0.04 | 0.01 | -0.16 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 257.50 | 0.22 | 0.32 | 0.27 | 0.25 | -1.70 | -87.18% | 0.00 | 709 | 393 | 0.33 | -0.08 | 0.02 | -0.30 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 260.00 | 0.42 | 0.55 | 0.49 | 0.56 | -2.22 | -79.86% | 0.00 | 1,248 | 1,131 | 0.31 | -0.13 | 0.03 | -0.38 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 262.50 | 0.80 | 1.02 | 0.91 | 1.03 | -2.55 | -71.23% | 0.00 | 2,222 | 1,749 | 0.31 | -0.20 | 0.04 | -0.45 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 265.00 | 1.39 | 1.70 | 1.55 | 1.56 | -3.74 | -70.57% | 0.01 | 1,069 | 827 | 0.31 | -0.31 | 0.05 | -0.52 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 267.50 | 2.27 | 2.73 | 2.50 | 2.60 | -3.54 | -57.66% | 0.01 | 423 | 658 | 0.31 | -0.44 | 0.05 | -0.56 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 270.00 | 3.65 | 4.10 | 3.88 | 3.88 | -3.33 | -46.19% | 0.01 | 325 | 929 | 0.32 | -0.57 | 0.05 | -0.55 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 272.50 | 5.25 | 6.15 | 5.70 | 5.83 | -3.17 | -35.23% | 0.02 | 38 | 147 | 0.34 | -0.68 | 0.04 | -0.50 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 275.00 | 6.95 | 8.60 | 7.78 | 7.58 | -3.52 | -31.72% | 0.03 | 36 | 248 | 0.35 | -0.78 | 0.04 | -0.43 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 277.50 | 8.95 | 11.05 | 10.00 | 10.35 | -0.05 | -0.49% | 0.04 | 1 | 30 | 0.54 | -0.85 | 0.03 | -0.35 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 280.00 | 11.40 | 13.00 | 12.20 | 14.80 | +2.40 | +19.36% | 0.04 | 35 | 233 | 0.54 | -0.90 | 0.02 | -0.27 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 282.50 | 13.45 | 15.55 | 14.50 | 14.55 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.61 | -0.93 | 0.01 | -0.20 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 285.00 | 16.05 | 18.00 | 17.03 | 19.61 | +2.96 | +17.78% | 0.06 | 13 | 93 | 0.66 | -0.96 | 0.01 | -0.14 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 287.50 | 18.55 | 21.05 | 19.80 | 19.91 | +4.88 | +32.47% | 0.07 | 2 | 9 | 0.81 | -0.97 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 290.00 | 21.00 | 23.55 | 22.28 | 21.12 | -2.73 | -11.45% | 0.08 | 3 | 4 | 0.88 | -0.99 | 0.00 | -0.05 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 292.50 | 23.30 | 26.05 | 24.68 | 24.05 | % | 0.08 | 1 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 295.00 | 26.00 | 28.55 | 27.28 | 26.12 | -5.53 | -17.48% | 0.09 | 4 | 3 | 1.00 | -1.00 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 297.50 | 27.80 | 31.00 | 29.40 | 20.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.08 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 4:00:10 PM EST |
| 300.00 | 31.00 | 33.55 | 32.28 | 30.60 | +6.54 | +27.19% | 0.11 | 1 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 302.50 | 33.50 | 35.55 | 34.53 | 34.26 | +0.48 | +1.43% | 0.11 | 7 | 9 | 1.07 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 305.00 | 36.00 | 38.05 | 37.03 | 36.74 | +0.50 | +1.38% | 0.12 | 7 | 9 | 1.12 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 310.00 | 40.95 | 43.55 | 42.25 | 40.73 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/4/2026 4:00:10 PM EST |
| 315.00 | 45.95 | 48.55 | 47.25 | % | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 320.00 | 50.85 | 53.55 | 52.20 | % | 0.16 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 325.00 | 55.95 | 58.55 | 57.25 | % | 0.18 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 330.00 | 60.80 | 63.50 | 62.15 | % | 0.19 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 335.00 | 65.95 | 68.55 | 67.25 | 67.03 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 4:00:10 PM EST |
| 340.00 | 70.95 | 73.55 | 72.25 | % | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 345.00 | 75.95 | 78.55 | 77.25 | % | 0.22 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 350.00 | 80.85 | 83.55 | 82.20 | % | 0.23 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 355.00 | 85.95 | 88.55 | 87.25 | 86.21 | % | 0.25 | 6 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 360.00 | 90.95 | 93.55 | 92.25 | 91.19 | % | 0.26 | 8 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 365.00 | 95.95 | 98.55 | 97.25 | 96.15 | % | 0.27 | 4 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 370.00 | 100.80 | 103.50 | 102.15 | 101.10 | % | 0.28 | 2 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 375.00 | 105.95 | 108.55 | 107.25 | 101.73 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 380.00 | 110.95 | 113.55 | 112.25 | 111.26 | +4.54 | +4.26% | 0.30 | 2 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 385.00 | 115.70 | 118.55 | 117.13 | 116.25 | % | 0.30 | 6 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 390.00 | 120.95 | 123.55 | 122.25 | 121.05 | % | 0.31 | 4 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 395.00 | 125.95 | 128.55 | 127.25 | % | 0.32 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 400.00 | 130.70 | 133.55 | 132.13 | 131.15 | +4.28 | +3.38% | 0.33 | 8 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 405.00 | 135.95 | 138.55 | 137.25 | 136.13 | +4.28 | +3.25% | 0.34 | 8 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |