Options Chain for MCDONALDS CORP COM (MCD) - $253.10 as of 9/11/2026 6:20:53 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 | 106.50 | 109.65 | 108.08 | % | 0.75 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 150.00 | 101.70 | 104.65 | 103.18 | % | 0.69 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 155.00 | 96.75 | 99.50 | 98.13 | % | 0.63 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 160.00 | 91.75 | 94.50 | 93.13 | % | 0.58 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 165.00 | 86.75 | 89.55 | 88.15 | % | 0.53 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 170.00 | 81.70 | 84.65 | 83.18 | 86.84 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:04 PM EST |
| 175.00 | 76.55 | 79.65 | 78.10 | 89.89 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:04 PM EST |
| 180.00 | 71.70 | 74.55 | 73.13 | 74.00 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:04 PM EST |
| 185.00 | 65.80 | 69.65 | 67.73 | % | 0.37 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 190.00 | 61.75 | 64.55 | 63.15 | 75.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:04 PM EST |
| 195.00 | 56.60 | 59.65 | 58.13 | % | 0.30 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 200.00 | 51.65 | 54.05 | 52.85 | 56.76 | 0.00 | 0.00% | 0.26 | 0 | 64 | 1.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:04 PM EST |
| 205.00 | 45.85 | 49.70 | 47.78 | % | 0.23 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 210.00 | 41.80 | 44.50 | 43.15 | % | 0.21 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 215.00 | 36.90 | 39.50 | 38.20 | 50.32 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:04 PM EST |
| 220.00 | 31.85 | 34.50 | 33.18 | 45.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:04 PM EST |
| 225.00 | 26.95 | 29.55 | 28.25 | 34.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:04 PM EST |
| 230.00 | 21.85 | 24.55 | 23.20 | 22.80 | -3.30 | -12.65% | 0.10 | 1 | 27 | 0.67 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 232.50 | 19.55 | 22.05 | 20.80 | % | 0.09 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 235.00 | 17.10 | 19.45 | 18.28 | 29.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 8/31/2026 | 9/11/2026 4:00:04 PM EST |
| 237.50 | 14.45 | 17.10 | 15.78 | % | 0.07 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.03 | 9/11/2026 4:00:04 PM EST | |||
| 240.00 | 12.05 | 14.35 | 13.20 | 16.60 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.43 | 0.97 | 0.01 | -0.07 | 9/4/2026 | 9/11/2026 4:00:04 PM EST |
| 242.50 | 9.70 | 11.85 | 10.78 | 17.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.94 | 0.02 | -0.10 | 9/3/2026 | 9/11/2026 4:00:04 PM EST |
| 245.00 | 7.75 | 9.25 | 8.50 | 8.10 | -3.00 | -27.03% | 0.03 | 2 | 31 | 0.32 | 0.88 | 0.03 | -0.13 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 247.50 | 5.45 | 6.80 | 6.13 | 6.30 | -2.25 | -26.32% | 0.02 | 19 | 6 | 0.19 | 0.79 | 0.04 | -0.17 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 250.00 | 3.80 | 4.25 | 4.03 | 4.00 | -1.00 | -20.00% | 0.02 | 32 | 71 | 0.18 | 0.67 | 0.06 | -0.19 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 252.50 | 2.40 | 2.71 | 2.56 | 2.56 | -0.74 | -22.43% | 0.01 | 378 | 126 | 0.18 | 0.52 | 0.06 | -0.20 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 255.00 | 1.42 | 1.61 | 1.52 | 1.50 | -0.64 | -29.91% | 0.01 | 1,358 | 1,035 | 0.18 | 0.36 | 0.06 | -0.18 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 257.50 | 0.80 | 0.90 | 0.85 | 0.81 | -0.59 | -42.15% | 0.00 | 419 | 492 | 0.18 | 0.22 | 0.05 | -0.14 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 260.00 | 0.45 | 0.53 | 0.49 | 0.45 | -0.40 | -47.06% | 0.00 | 549 | 1,638 | 0.19 | 0.13 | 0.03 | -0.10 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 262.50 | 0.10 | 0.33 | 0.22 | 0.26 | -0.28 | -51.86% | 0.00 | 117 | 564 | 0.19 | 0.07 | 0.02 | -0.07 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 265.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.18 | -51.43% | 0.00 | 557 | 1,533 | 0.20 | 0.04 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 267.50 | 0.09 | 0.17 | 0.13 | 0.12 | -0.18 | -60.00% | 0.00 | 78 | 342 | 0.23 | 0.02 | 0.01 | -0.02 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 270.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.11 | -61.12% | 0.00 | 223 | 2,302 | 0.24 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 272.50 | 0.01 | 0.33 | 0.17 | 0.03 | -0.09 | -75.00% | 0.00 | 93 | 1,250 | 0.28 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 153 | 2,524 | 0.26 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 277.50 | 0.01 | 0.29 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 11 | 134 | 0.33 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 280.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 67 | 2,898 | 0.33 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 282.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 20 | 103 | 0.35 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 285.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 11 | 2,828 | 0.37 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 287.50 | 0.00 | 0.34 | 0.17 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 59 | 0.54 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 290.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 91 | 6,464 | 0.39 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 292.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:04 PM EST |
| 295.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 29 | 1,464 | 0.44 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 3,391 | 0.43 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 305.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,486 | 0.53 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 18 | 3,039 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 315.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.60 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 713 | 0.86 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 325.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 891 | 1.03 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,738 | 0.75 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 793 | 0.76 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:04 PM EST |
| 345.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.23 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,336 | 0.77 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 355.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.31 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 878 | 1.36 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 4:00:04 PM EST |
| 365.00 | 0.00 | 0.65 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.40 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/11/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 611 | 1.44 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/11/2026 4:00:04 PM EST |
| 375.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/11/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 4:00:04 PM EST |
| 385.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/11/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.60 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:04 PM EST |
| 395.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.59 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 9/11/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.67 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:04 PM EST |
| 405.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 0.65 | 0.33 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.75 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/11/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.88 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/11/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 9/11/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.02 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/11/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 470.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.39 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/11/2026 4:00:04 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 | 1.31 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.96 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.85 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.64 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.96 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.08 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 360 | 0.83 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 226 | 0.77 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.02 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.63 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.51 | 0.26 | 0.14 | +0.12 | +600.00% | 0.00 | 2 | 222 | 0.75 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.73 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.47 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.43 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 230.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 4 | 1,037 | 0.27 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 232.50 | 0.00 | 0.08 | 0.04 | 0.01 | % | 0.00 | 8 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 235.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 19 | 412 | 0.23 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 237.50 | 0.00 | 0.06 | 0.03 | 0.06 | -0.05 | -45.46% | 0.00 | 20 | 20 | 0.22 | -0.01 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 240.00 | 0.05 | 0.18 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 103 | 753 | 0.21 | -0.03 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 242.50 | 0.13 | 0.27 | 0.20 | 0.20 | -0.11 | -35.49% | 0.00 | 267 | 184 | 0.20 | -0.06 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 245.00 | 0.31 | 0.45 | 0.38 | 0.40 | -0.14 | -25.93% | 0.00 | 477 | 1,802 | 0.19 | -0.12 | 0.03 | -0.13 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 247.50 | 0.63 | 0.80 | 0.72 | 0.71 | -0.18 | -20.23% | 0.00 | 212 | 267 | 0.18 | -0.21 | 0.04 | -0.17 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 250.00 | 1.26 | 1.48 | 1.37 | 1.35 | -0.35 | -20.59% | 0.01 | 449 | 2,610 | 0.18 | -0.33 | 0.06 | -0.19 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 252.50 | 2.12 | 2.54 | 2.33 | 2.42 | -0.27 | -10.04% | 0.01 | 354 | 404 | 0.18 | -0.48 | 0.06 | -0.20 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 255.00 | 3.65 | 4.50 | 4.08 | 3.82 | -0.19 | -4.74% | 0.02 | 427 | 2,039 | 0.20 | -0.64 | 0.06 | -0.18 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 257.50 | 5.25 | 6.00 | 5.63 | 5.49 | -0.26 | -4.53% | 0.02 | 39 | 479 | 0.17 | -0.78 | 0.05 | -0.14 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 260.00 | 7.60 | 8.45 | 8.03 | 7.99 | +0.14 | +1.79% | 0.03 | 212 | 4,809 | 0.22 | -0.87 | 0.03 | -0.10 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 262.50 | 9.70 | 10.70 | 10.20 | 9.40 | -0.41 | -4.18% | 0.04 | 36 | 268 | 0.23 | -0.93 | 0.02 | -0.07 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 265.00 | 12.15 | 12.90 | 12.53 | 12.15 | -0.15 | -1.22% | 0.05 | 141 | 1,614 | 0.25 | -0.96 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 267.50 | 13.85 | 15.65 | 14.75 | 13.95 | 0.00 | 0.00% | 0.06 | 0 | 109 | 0.29 | -0.98 | 0.01 | -0.02 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 270.00 | 17.20 | 17.85 | 17.53 | 17.35 | +0.50 | +2.97% | 0.06 | 429 | 2,163 | 0.33 | -0.99 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 272.50 | 18.60 | 20.70 | 19.65 | 19.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 275.00 | 21.90 | 23.00 | 22.45 | 22.50 | +1.60 | +7.66% | 0.08 | 225 | 248 | 0.39 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 277.50 | 23.85 | 25.75 | 24.80 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 4:00:04 PM EST |
| 280.00 | 26.50 | 28.20 | 27.35 | 26.50 | -0.10 | -0.38% | 0.10 | 1,165 | 460 | 0.56 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 282.50 | 28.35 | 30.80 | 29.58 | 23.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:04 PM EST |
| 285.00 | 30.85 | 33.20 | 32.03 | 31.95 | +0.10 | +0.32% | 0.11 | 3,898 | 943 | 0.59 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 287.50 | 33.35 | 35.75 | 34.55 | 26.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:04 PM EST |
| 290.00 | 35.95 | 38.35 | 37.15 | 37.25 | +0.55 | +1.50% | 0.13 | 2,281 | 567 | 0.71 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 292.50 | 38.25 | 40.80 | 39.53 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 295.00 | 41.00 | 43.20 | 42.10 | 42.00 | +0.35 | +0.84% | 0.14 | 1,463 | 361 | 0.73 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 300.00 | 45.95 | 48.35 | 47.15 | 46.95 | +0.25 | +0.54% | 0.16 | 577 | 186 | 0.82 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 305.00 | 50.95 | 53.30 | 52.13 | 51.90 | +0.10 | +0.20% | 0.17 | 449 | 172 | 0.87 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 310.00 | 56.05 | 58.30 | 57.18 | 57.10 | +0.80 | +1.43% | 0.18 | 2,084 | 538 | 0.93 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 315.00 | 60.80 | 63.35 | 62.08 | 62.65 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.02 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 320.00 | 66.00 | 68.15 | 67.08 | 67.05 | +0.65 | +0.98% | 0.21 | 308 | 125 | 1.04 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 325.00 | 71.25 | 73.30 | 72.28 | 72.20 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.09 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 330.00 | 75.80 | 78.35 | 77.08 | 77.65 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.18 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 335.00 | 80.80 | 83.15 | 81.98 | 81.85 | +0.05 | +0.07% | 0.24 | 235 | 83 | 1.19 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 340.00 | 86.00 | 88.35 | 87.18 | 33.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 9/11/2026 4:00:04 PM EST |
| 345.00 | 90.80 | 93.35 | 92.08 | 73.34 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/11/2026 4:00:04 PM EST |
| 350.00 | 96.00 | 98.35 | 97.18 | 65.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 9/11/2026 4:00:04 PM EST |
| 355.00 | 100.80 | 103.35 | 102.08 | 50.18 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/11/2026 4:00:04 PM EST |
| 360.00 | 105.85 | 108.35 | 107.10 | 54.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/11/2026 4:00:04 PM EST |
| 365.00 | 110.80 | 113.35 | 112.08 | 59.21 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/11/2026 4:00:04 PM EST |
| 370.00 | 115.55 | 118.25 | 116.90 | 64.31 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/11/2026 4:00:04 PM EST |
| 375.00 | 121.05 | 123.10 | 122.08 | 110.83 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/11/2026 4:00:04 PM EST |
| 380.00 | 125.80 | 128.35 | 127.08 | 73.88 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/11/2026 4:00:04 PM EST |
| 385.00 | 130.80 | 133.35 | 132.08 | 78.88 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 9/11/2026 4:00:04 PM EST |
| 390.00 | 135.95 | 138.10 | 137.03 | % | 0.35 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 395.00 | 141.00 | 143.25 | 142.13 | 129.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/11/2026 4:00:04 PM EST |
| 400.00 | 145.85 | 148.35 | 147.10 | % | 0.37 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 405.00 | 151.00 | 153.35 | 152.18 | % | 0.38 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 410.00 | 155.80 | 158.35 | 157.08 | % | 0.38 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 420.00 | 165.80 | 168.50 | 167.15 | % | 0.40 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 430.00 | 176.00 | 178.10 | 177.05 | % | 0.41 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 440.00 | 185.80 | 188.75 | 187.28 | % | 0.43 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 450.00 | 196.00 | 198.25 | 197.13 | % | 0.44 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 460.00 | 205.80 | 208.35 | 207.08 | % | 0.45 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 470.00 | 215.65 | 218.35 | 217.00 | % | 0.46 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST |