Options Chain for MCDONALDS CORP COM (MCD) - $232.20 as of 10/5/2026 8:05:15 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 | 71.55 | 73.55 | 72.55 | 72.65 | % | 0.45 | 12 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 165.00 | 66.65 | 68.85 | 67.75 | 67.67 | % | 0.41 | 16 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 170.00 | 61.70 | 64.20 | 62.95 | 62.87 | -1.16 | -1.82% | 0.37 | 52 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 175.00 | 56.60 | 59.30 | 57.95 | 57.90 | +0.69 | +1.21% | 0.33 | 50 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 180.00 | 51.85 | 53.95 | 52.90 | 52.79 | +0.56 | +1.08% | 0.29 | 2 | 18 | 1.54 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 185.00 | 46.80 | 48.90 | 47.85 | 73.60 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.40 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 3:59:50 PM EST |
| 190.00 | 41.65 | 44.00 | 42.83 | 46.10 | 0.00 | 0.00% | 0.23 | 0 | 26 | 1.35 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 3:59:50 PM EST |
| 195.00 | 36.00 | 39.00 | 37.50 | 60.87 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.22 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 3:59:50 PM EST |
| 200.00 | 31.80 | 33.60 | 32.70 | 36.75 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.95 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 3:59:50 PM EST |
| 205.00 | 26.80 | 28.50 | 27.65 | 44.43 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.74 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 3:59:50 PM EST |
| 207.50 | 23.50 | 26.05 | 24.78 | % | 0.12 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:50 PM EST | |||
| 210.00 | 21.55 | 23.90 | 22.73 | 22.35 | -17.14 | -43.41% | 0.11 | 1 | 16 | 0.78 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 212.50 | 18.50 | 21.20 | 19.85 | % | 0.09 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:50 PM EST | |||
| 215.00 | 16.00 | 18.70 | 17.35 | 34.20 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.60 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 3:59:50 PM EST |
| 217.50 | 14.45 | 16.10 | 15.28 | % | 0.07 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 10/5/2026 3:59:50 PM EST | |||
| 220.00 | 11.95 | 13.80 | 12.88 | 11.40 | -0.29 | -2.49% | 0.06 | 62 | 67 | 0.49 | 0.99 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 222.50 | 8.70 | 11.45 | 10.08 | 8.15 | -1.35 | -14.22% | 0.05 | 1 | 6 | 0.45 | 0.96 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 225.00 | 7.00 | 8.95 | 7.98 | 7.64 | -0.39 | -4.86% | 0.04 | 625 | 34 | 0.38 | 0.92 | 0.02 | -0.14 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 227.50 | 5.40 | 6.40 | 5.90 | 5.81 | +0.01 | +0.18% | 0.03 | 633 | 30 | 0.31 | 0.84 | 0.04 | -0.20 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 230.00 | 3.80 | 5.15 | 4.48 | 4.20 | +0.40 | +10.53% | 0.02 | 514 | 203 | 0.23 | 0.71 | 0.06 | -0.26 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 232.50 | 2.28 | 2.68 | 2.48 | 2.50 | +0.14 | +5.94% | 0.01 | 465 | 388 | 0.23 | 0.53 | 0.07 | -0.29 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 235.00 | 1.32 | 1.45 | 1.39 | 1.42 | +0.05 | +3.65% | 0.01 | 1,404 | 941 | 0.23 | 0.35 | 0.07 | -0.27 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 237.50 | 0.64 | 0.75 | 0.70 | 0.72 | 0.00 | 0.00% | 0.00 | 641 | 1,066 | 0.23 | 0.21 | 0.05 | -0.21 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 240.00 | 0.28 | 0.34 | 0.31 | 0.33 | -0.02 | -5.72% | 0.00 | 887 | 976 | 0.23 | 0.11 | 0.03 | -0.15 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 242.50 | 0.12 | 0.15 | 0.14 | 0.14 | -0.05 | -26.32% | 0.00 | 353 | 424 | 0.24 | 0.06 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 245.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 286 | 851 | 0.25 | 0.03 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 247.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 367 | 0.27 | 0.01 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 250.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 232 | 1,708 | 0.30 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 252.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 144 | 245 | 0.32 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 255.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 348 | 0.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 257.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.48 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 299 | 0.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 262.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.57 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:50 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 186 | 222 | 0.45 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 267.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.51 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 414 | 0.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 272.50 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 3:59:50 PM EST |
| 275.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 141 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 285.00 | 0.00 | 0.65 | 0.33 | 0.33 | +0.31 | +1,550.00% | 0.00 | 15 | 71 | 1.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:50 PM EST |
| 295.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 3:59:50 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.82 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:50 PM EST |
| 305.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.47 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:50 PM EST |
| 315.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:50 PM EST |
| 325.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:50 PM EST |
| 330.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:50 PM EST |
| 335.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:50 PM EST | |||
| 340.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:50 PM EST | |||
| 345.00 | 0.00 | 0.65 | 0.33 | 0.02 | % | 0.00 | 124 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 350.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:50 PM EST | |||
| 355.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:50 PM EST | |||
| 360.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:50 PM EST | |||
| 365.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:50 PM EST | |||
| 370.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:50 PM EST | |||
| 375.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:50 PM EST | |||
| 380.00 | 0.00 | 0.65 | 0.33 | 0.04 | % | 0.00 | 34 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 385.00 | 0.00 | 0.65 | 0.33 | 0.03 | % | 0.00 | 166 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 390.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:50 PM EST | |||
| 395.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 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 | 0.01 | % | 0.00 | 3 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.11 | -0.07 | -38.89% | 0.00 | 59 | 196 | 1.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.01 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 0.06 | -0.27 | -81.82% | 0.00 | 220 | 24 | 1.32 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.23 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.10 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 31 | 0.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 205.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.85 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:50 PM EST |
| 207.50 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 0.40 | 0.20 | 0.18 | +0.09 | +100.00% | 0.00 | 139 | 133 | 0.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 212.50 | 0.00 | 0.50 | 0.25 | 0.12 | -0.01 | -7.70% | 0.00 | 1 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.25 | -96.16% | 0.00 | 58 | 123 | 0.36 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 217.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.23 | -95.84% | 0.00 | 28 | 37 | 0.32 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 220.00 | 0.02 | 0.07 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 123 | 242 | 0.26 | -0.01 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 222.50 | 0.05 | 0.14 | 0.10 | 0.08 | -0.08 | -50.00% | 0.00 | 98 | 206 | 0.25 | -0.04 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 225.00 | 0.16 | 0.27 | 0.22 | 0.18 | -0.13 | -41.94% | 0.00 | 580 | 631 | 0.24 | -0.08 | 0.02 | -0.14 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 227.50 | 0.35 | 0.50 | 0.43 | 0.42 | -0.24 | -36.37% | 0.00 | 205 | 295 | 0.22 | -0.16 | 0.04 | -0.20 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 230.00 | 0.88 | 1.21 | 1.05 | 1.00 | -0.46 | -31.51% | 0.00 | 396 | 621 | 0.22 | -0.29 | 0.06 | -0.26 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 232.50 | 1.58 | 2.54 | 2.06 | 1.88 | -0.62 | -24.80% | 0.01 | 130 | 459 | 0.21 | -0.47 | 0.07 | -0.29 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 235.00 | 2.88 | 4.25 | 3.57 | 3.79 | -0.25 | -6.19% | 0.02 | 76 | 450 | 0.24 | -0.65 | 0.07 | -0.27 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 237.50 | 4.75 | 6.05 | 5.40 | 5.52 | -0.20 | -3.50% | 0.02 | 48 | 195 | 0.25 | -0.79 | 0.05 | -0.21 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 240.00 | 7.00 | 8.65 | 7.83 | 8.00 | -0.25 | -3.03% | 0.03 | 22 | 244 | 0.43 | -0.89 | 0.03 | -0.15 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 242.50 | 8.90 | 10.90 | 9.90 | 10.30 | -2.05 | -16.60% | 0.04 | 17 | 78 | 0.47 | -0.94 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 245.00 | 11.70 | 13.25 | 12.48 | 12.70 | +0.05 | +0.40% | 0.05 | 25 | 40 | 0.52 | -0.97 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 247.50 | 14.05 | 16.60 | 15.33 | 16.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.73 | -0.99 | 0.01 | -0.03 | 10/2/2026 | 10/5/2026 3:59:50 PM EST |
| 250.00 | 16.55 | 17.95 | 17.25 | 19.55 | +0.75 | +3.99% | 0.07 | 5 | 2 | 0.59 | -1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 252.50 | 19.00 | 21.25 | 20.13 | 19.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:50 PM EST |
| 255.00 | 21.60 | 23.30 | 22.45 | 24.55 | +0.33 | +1.37% | 0.09 | 10 | 2 | 0.78 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 257.50 | 24.25 | 25.85 | 25.05 | 19.74 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 3:59:50 PM EST |
| 260.00 | 26.80 | 28.45 | 27.63 | 28.28 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:50 PM EST |
| 262.50 | 29.10 | 30.90 | 30.00 | 22.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 3:59:50 PM EST |
| 265.00 | 31.65 | 33.30 | 32.48 | 25.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 3:59:50 PM EST |
| 267.50 | 34.15 | 36.45 | 35.30 | 36.80 | % | 0.13 | 10 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 270.00 | 36.65 | 39.05 | 37.85 | 31.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 3:59:50 PM EST |
| 272.50 | 39.10 | 41.55 | 40.33 | 41.78 | +7.41 | +21.56% | 0.15 | 18 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 275.00 | 41.50 | 44.05 | 42.78 | 43.95 | +21.53 | +96.03% | 0.16 | 10 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 280.00 | 46.75 | 49.15 | 47.95 | 48.96 | +25.31 | +107.02% | 0.17 | 6 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 285.00 | 51.65 | 53.85 | 52.75 | 54.01 | % | 0.19 | 10 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 290.00 | 56.70 | 58.95 | 57.83 | 59.02 | +25.02 | +73.59% | 0.20 | 18 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 295.00 | 61.60 | 64.15 | 62.88 | 63.97 | +28.69 | +81.33% | 0.21 | 46 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 300.00 | 66.60 | 69.15 | 67.88 | 69.02 | +28.72 | +71.27% | 0.23 | 36 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |
| 305.00 | 71.60 | 74.15 | 72.88 | 75.05 | % | 0.24 | 2 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 310.00 | 76.60 | 79.15 | 77.88 | 79.95 | % | 0.25 | 2 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 315.00 | 81.60 | 84.15 | 82.88 | 84.93 | % | 0.26 | 2 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 320.00 | 86.70 | 89.15 | 87.93 | % | 0.27 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:50 PM EST | |||
| 325.00 | 91.55 | 94.15 | 92.85 | % | 0.29 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:50 PM EST | |||
| 330.00 | 96.65 | 99.15 | 97.90 | % | 0.30 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:50 PM EST | |||
| 335.00 | 101.75 | 104.15 | 102.95 | 104.92 | % | 0.31 | 2 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 340.00 | 106.65 | 109.15 | 107.90 | 108.03 | % | 0.32 | 6 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 345.00 | 111.65 | 114.15 | 112.90 | 113.00 | % | 0.33 | 4 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 350.00 | 116.65 | 119.15 | 117.90 | % | 0.34 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:50 PM EST | |||
| 355.00 | 121.75 | 124.15 | 122.95 | 124.67 | % | 0.35 | 2 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 360.00 | 126.75 | 129.15 | 127.95 | 129.65 | % | 0.36 | 6 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 365.00 | 131.65 | 134.15 | 132.90 | 134.85 | % | 0.36 | 4 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 370.00 | 136.65 | 139.05 | 137.85 | 138.00 | % | 0.37 | 8 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 375.00 | 141.65 | 144.05 | 142.85 | 142.97 | % | 0.38 | 8 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 380.00 | 146.75 | 149.15 | 147.95 | % | 0.39 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:50 PM EST | |||
| 385.00 | 151.65 | 154.15 | 152.90 | 153.07 | % | 0.40 | 18 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 390.00 | 156.65 | 159.15 | 157.90 | 157.96 | % | 0.40 | 20 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST | |
| 395.00 | 161.75 | 164.15 | 162.95 | 162.93 | % | 0.41 | 2 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:50 PM EST |