Options Chain for MCDONALDS CORP COM (MCD) - $230.88 as of 10/8/2026 11:36:13 AM 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 | 90.85 | 92.95 | 91.90 | 106.14 | 0.00 | 0.00% | 0.63 | 0 | 23 | 2.03 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 3:59:52 PM EST |
| 150.00 | 85.85 | 87.95 | 86.90 | 91.31 | 0.00 | 0.00% | 0.58 | 0 | 68 | 1.91 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:52 PM EST |
| 155.00 | 80.85 | 82.95 | 81.90 | 86.81 | 0.00 | 0.00% | 0.53 | 0 | 55 | 1.79 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:52 PM EST |
| 160.00 | 75.85 | 77.95 | 76.90 | 81.86 | 0.00 | 0.00% | 0.48 | 0 | 53 | 1.67 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:52 PM EST |
| 165.00 | 70.90 | 73.00 | 71.95 | 73.81 | 0.00 | 0.00% | 0.44 | 0 | 54 | 1.57 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:52 PM EST |
| 170.00 | 65.90 | 68.15 | 67.03 | 68.83 | 0.00 | 0.00% | 0.39 | 0 | 50 | 1.50 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:52 PM EST |
| 175.00 | 60.90 | 63.15 | 62.03 | 63.75 | 0.00 | 0.00% | 0.35 | 0 | 70 | 1.39 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:52 PM EST |
| 180.00 | 55.90 | 58.10 | 57.00 | 58.55 | 0.00 | 0.00% | 0.32 | 0 | 65 | 1.27 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:52 PM EST |
| 185.00 | 50.90 | 53.15 | 52.03 | 52.51 | 0.00 | 0.00% | 0.28 | 0 | 68 | 1.18 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:52 PM EST |
| 190.00 | 45.90 | 48.15 | 47.03 | 48.31 | 0.00 | 0.00% | 0.25 | 0 | 67 | 1.07 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:52 PM EST |
| 195.00 | 40.90 | 43.00 | 41.95 | 43.27 | 0.00 | 0.00% | 0.22 | 0 | 42 | 0.94 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:52 PM EST |
| 200.00 | 35.90 | 38.00 | 36.95 | 32.43 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.84 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:52 PM EST |
| 205.00 | 30.65 | 33.15 | 31.90 | 43.70 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.77 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:52 PM EST |
| 207.50 | 28.10 | 30.55 | 29.33 | % | 0.14 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 210.00 | 25.95 | 28.10 | 27.03 | 26.90 | +5.05 | +23.12% | 0.13 | 14 | 13 | 0.66 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 212.50 | 23.15 | 25.50 | 24.33 | 19.50 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.60 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:52 PM EST |
| 215.00 | 20.90 | 23.15 | 22.03 | 22.10 | -0.80 | -3.50% | 0.10 | 1 | 37 | 0.57 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 217.50 | 18.15 | 20.50 | 19.33 | 16.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | 0.99 | 0.00 | -0.02 | 9/29/2026 | 10/8/2026 3:59:52 PM EST |
| 220.00 | 16.55 | 18.10 | 17.33 | 17.20 | +5.20 | +43.34% | 0.08 | 5 | 81 | 0.47 | 0.99 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 222.50 | 13.75 | 15.55 | 14.65 | 14.50 | +3.40 | +30.64% | 0.07 | 4 | 5 | 0.41 | 0.97 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 225.00 | 11.35 | 12.80 | 12.08 | 12.45 | +4.38 | +54.28% | 0.05 | 45 | 46 | 0.33 | 0.94 | 0.02 | -0.13 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 227.50 | 9.15 | 10.85 | 10.00 | 9.90 | +4.45 | +81.66% | 0.04 | 3 | 27 | 0.34 | 0.90 | 0.02 | -0.16 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 230.00 | 7.30 | 8.15 | 7.73 | 7.66 | +4.21 | +122.03% | 0.03 | 72 | 570 | 0.19 | 0.84 | 0.03 | -0.18 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 232.50 | 5.15 | 6.40 | 5.78 | 6.09 | +3.72 | +156.97% | 0.02 | 331 | 390 | 0.19 | 0.75 | 0.04 | -0.21 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 235.00 | 3.90 | 4.25 | 4.08 | 3.90 | +2.40 | +160.00% | 0.02 | 1,589 | 1,386 | 0.19 | 0.63 | 0.05 | -0.22 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 237.50 | 2.61 | 2.97 | 2.79 | 2.75 | +1.80 | +189.48% | 0.01 | 936 | 1,508 | 0.21 | 0.50 | 0.06 | -0.22 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 240.00 | 1.71 | 1.94 | 1.83 | 1.87 | +1.24 | +196.83% | 0.01 | 1,228 | 2,034 | 0.21 | 0.37 | 0.05 | -0.20 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 242.50 | 0.91 | 1.25 | 1.08 | 1.04 | +0.74 | +246.67% | 0.00 | 654 | 494 | 0.21 | 0.27 | 0.04 | -0.18 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 245.00 | 0.60 | 0.66 | 0.63 | 0.60 | +0.40 | +200.00% | 0.00 | 787 | 2,281 | 0.21 | 0.19 | 0.03 | -0.16 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 247.50 | 0.11 | 0.45 | 0.28 | 0.40 | +0.27 | +207.70% | 0.00 | 116 | 489 | 0.20 | 0.14 | 0.02 | -0.13 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 250.00 | 0.15 | 0.23 | 0.19 | 0.20 | +0.12 | +150.00% | 0.00 | 1,068 | 4,797 | 0.22 | 0.09 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 252.50 | 0.01 | 0.20 | 0.11 | 0.14 | +0.10 | +250.00% | 0.00 | 49 | 1,018 | 0.21 | 0.06 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 255.00 | 0.02 | 0.09 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 262 | 933 | 0.23 | 0.04 | 0.01 | -0.05 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 257.50 | 0.01 | 0.08 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 24 | 351 | 0.24 | 0.02 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 260.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 415 | 2,270 | 0.26 | 0.01 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 262.50 | 0.00 | 0.18 | 0.09 | 0.03 | -0.06 | -66.67% | 0.00 | 2 | 107 | 0.38 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 31 | 1,799 | 0.28 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 267.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.34 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 59 | 2,541 | 0.36 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 272.50 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:52 PM EST |
| 275.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 1,781 | 0.39 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 3,266 | 0.40 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 285.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 1,327 | 0.49 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,411 | 0.47 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:52 PM EST |
| 295.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 866 | 0.65 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 6,703 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.58 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,978 | 0.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:52 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.79 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:52 PM EST |
| 325.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 469 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 335.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.26 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.80 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:52 PM EST |
| 345.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/8/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/8/2026 3:59:52 PM EST |
| 355.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 360.00 | 0.00 | 0.65 | 0.33 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 365.00 | 0.00 | 0.65 | 0.33 | 0.02 | % | 0.00 | 1 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST | |
| 370.00 | 0.00 | 0.65 | 0.33 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.02 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/8/2026 3:59:52 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:52 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.10 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.03 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.96 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.89 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.83 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.76 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.20 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.11 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.02 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.84 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.26 | +0.20 | +333.34% | 0.00 | 1 | 234 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 205.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:52 PM EST |
| 207.50 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 955 | 0.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 212.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 339 | 0.28 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 215.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 68 | 440 | 0.30 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 217.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 37 | 274 | 0.27 | -0.01 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.16 | -72.73% | 0.00 | 184 | 381 | 0.27 | -0.01 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 222.50 | 0.04 | 0.09 | 0.07 | 0.09 | -0.35 | -79.55% | 0.00 | 192 | 133 | 0.22 | -0.03 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 225.00 | 0.14 | 0.20 | 0.17 | 0.12 | -0.75 | -86.21% | 0.00 | 238 | 1,151 | 0.22 | -0.06 | 0.02 | -0.13 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 227.50 | 0.29 | 0.42 | 0.36 | 0.38 | -0.96 | -71.65% | 0.00 | 248 | 436 | 0.22 | -0.10 | 0.02 | -0.16 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 230.00 | 0.56 | 0.77 | 0.67 | 0.60 | -1.78 | -74.79% | 0.00 | 426 | 3,275 | 0.21 | -0.16 | 0.03 | -0.18 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 232.50 | 1.01 | 1.41 | 1.21 | 1.10 | -2.49 | -69.36% | 0.01 | 301 | 614 | 0.22 | -0.25 | 0.04 | -0.21 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 235.00 | 1.79 | 2.11 | 1.95 | 1.77 | -3.63 | -67.23% | 0.01 | 748 | 2,780 | 0.21 | -0.37 | 0.05 | -0.22 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 237.50 | 2.85 | 3.60 | 3.23 | 3.16 | -4.01 | -55.93% | 0.01 | 208 | 513 | 0.22 | -0.50 | 0.06 | -0.22 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 240.00 | 4.15 | 5.65 | 4.90 | 4.47 | -5.08 | -53.20% | 0.02 | 126 | 2,006 | 0.23 | -0.63 | 0.05 | -0.20 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 242.50 | 5.95 | 7.40 | 6.68 | 7.30 | -3.70 | -33.64% | 0.03 | 97 | 178 | 0.25 | -0.73 | 0.04 | -0.18 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 245.00 | 8.00 | 9.30 | 8.65 | 8.67 | -5.70 | -39.67% | 0.04 | 50 | 2,355 | 0.28 | -0.81 | 0.03 | -0.16 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 247.50 | 10.00 | 11.80 | 10.90 | 13.20 | -3.51 | -21.01% | 0.04 | 3 | 28 | 0.32 | -0.86 | 0.02 | -0.13 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 250.00 | 12.60 | 14.35 | 13.48 | 13.53 | -5.02 | -27.07% | 0.05 | 11 | 785 | 0.38 | -0.91 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 252.50 | 14.80 | 16.80 | 15.80 | 20.15 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.41 | -0.94 | 0.01 | -0.08 | 10/2/2026 | 10/8/2026 3:59:52 PM EST |
| 255.00 | 17.05 | 19.30 | 18.18 | 18.50 | -3.25 | -14.95% | 0.07 | 531 | 64 | 0.45 | -0.96 | 0.01 | -0.05 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 257.50 | 19.55 | 21.80 | 20.68 | 23.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.03 | 9/29/2026 | 10/8/2026 3:59:52 PM EST |
| 260.00 | 22.30 | 24.30 | 23.30 | 23.10 | -4.88 | -17.45% | 0.09 | 717 | 131 | 0.53 | -0.99 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 262.50 | 24.80 | 26.80 | 25.80 | 22.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/24/2026 | 10/8/2026 3:59:52 PM EST |
| 265.00 | 27.15 | 29.30 | 28.23 | 28.50 | -4.88 | -14.62% | 0.11 | 50 | 20 | 0.61 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 267.50 | 29.60 | 31.80 | 30.70 | 35.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:52 PM EST |
| 270.00 | 32.20 | 33.80 | 33.00 | 32.45 | -5.53 | -14.56% | 0.12 | 928 | 98 | 0.57 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 272.50 | 34.60 | 36.80 | 35.70 | 39.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:52 PM EST |
| 275.00 | 37.75 | 38.80 | 38.28 | 38.08 | -5.97 | -13.56% | 0.14 | 2 | 2 | 0.63 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 280.00 | 42.15 | 44.25 | 43.20 | 42.50 | -5.50 | -11.46% | 0.15 | 44 | 13 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 285.00 | 47.55 | 48.85 | 48.20 | 48.10 | -5.97 | -11.05% | 0.17 | 2 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 290.00 | 52.30 | 54.30 | 53.30 | 52.30 | -5.89 | -10.13% | 0.18 | 10 | 3 | 0.93 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 295.00 | 57.10 | 59.30 | 58.20 | 63.21 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:52 PM EST |
| 300.00 | 62.35 | 64.30 | 63.33 | 68.64 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:52 PM EST |
| 305.00 | 67.10 | 69.30 | 68.20 | 73.02 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:52 PM EST |
| 310.00 | 72.30 | 74.30 | 73.30 | 38.77 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/8/2026 3:59:52 PM EST |
| 315.00 | 77.20 | 79.50 | 78.35 | % | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 320.00 | 82.00 | 84.30 | 83.15 | 62.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:52 PM EST |
| 325.00 | 87.40 | 89.30 | 88.35 | 65.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/8/2026 3:59:52 PM EST |
| 330.00 | 92.20 | 94.30 | 93.25 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 335.00 | 97.30 | 99.30 | 98.30 | 102.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:52 PM EST |
| 340.00 | 102.25 | 104.30 | 103.28 | 102.99 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:52 PM EST |
| 345.00 | 107.20 | 109.30 | 108.25 | 111.31 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:52 PM EST |
| 350.00 | 112.20 | 114.50 | 113.35 | 118.06 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:52 PM EST |
| 355.00 | 117.10 | 119.30 | 118.20 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 360.00 | 122.35 | 124.30 | 123.33 | % | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 365.00 | 127.20 | 129.30 | 128.25 | % | 0.35 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 370.00 | 132.25 | 134.30 | 133.28 | % | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 380.00 | 142.05 | 144.30 | 143.18 | % | 0.38 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 390.00 | 152.00 | 154.30 | 153.15 | % | 0.39 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 400.00 | 162.25 | 164.30 | 163.28 | % | 0.41 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST |