Options Chain for MCDONALDS CORP COM (MCD) - $233.19 as of 10/6/2026 8:03:30 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 | 71.65 | 74.00 | 72.83 | 72.65 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 165.00 | 66.60 | 69.00 | 67.80 | 67.67 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 170.00 | 61.80 | 63.90 | 62.85 | 62.70 | -0.17 | -0.27% | 0.37 | 74 | 13 | 2.19 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 175.00 | 56.95 | 58.80 | 57.88 | 57.72 | -0.18 | -0.32% | 0.33 | 78 | 12 | 1.98 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 180.00 | 51.95 | 54.00 | 52.98 | 53.97 | +1.18 | +2.24% | 0.29 | 4 | 19 | 1.90 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 185.00 | 46.95 | 49.00 | 47.98 | 48.99 | -24.61 | -33.44% | 0.26 | 2 | 19 | 1.73 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 190.00 | 41.95 | 44.00 | 42.98 | 43.99 | -2.11 | -4.58% | 0.23 | 10 | 26 | 1.57 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 195.00 | 36.95 | 39.00 | 37.98 | 38.94 | -21.93 | -36.03% | 0.19 | 10 | 25 | 1.41 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 200.00 | 31.95 | 34.00 | 32.98 | 34.10 | -2.65 | -7.22% | 0.16 | 5 | 22 | 1.25 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 205.00 | 26.85 | 29.00 | 27.93 | 29.00 | -15.43 | -34.73% | 0.14 | 2 | 16 | 1.09 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 207.50 | 24.40 | 26.50 | 25.45 | 26.51 | % | 0.12 | 2 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST | |
| 210.00 | 21.85 | 24.00 | 22.93 | 24.04 | +1.69 | +7.57% | 0.11 | 2 | 16 | 0.93 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 212.50 | 19.15 | 21.50 | 20.33 | % | 0.10 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 215.00 | 16.90 | 19.00 | 17.95 | 34.20 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.77 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 4:00:02 PM EST |
| 217.50 | 14.25 | 16.50 | 15.38 | % | 0.07 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 220.00 | 12.20 | 13.85 | 13.03 | 12.70 | +1.30 | +11.41% | 0.06 | 4 | 55 | 0.58 | 0.99 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 222.50 | 9.30 | 11.50 | 10.40 | 10.50 | +2.35 | +28.84% | 0.05 | 4 | 7 | 0.53 | 0.97 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 225.00 | 7.60 | 9.00 | 8.30 | 8.90 | +1.26 | +16.50% | 0.04 | 611 | 645 | 0.44 | 0.93 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 227.50 | 4.85 | 6.60 | 5.73 | 5.28 | -0.53 | -9.13% | 0.03 | 619 | 641 | 0.37 | 0.85 | 0.04 | -0.28 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 230.00 | 3.30 | 4.45 | 3.88 | 3.84 | -0.36 | -8.58% | 0.02 | 127 | 354 | 0.27 | 0.72 | 0.07 | -0.35 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 232.50 | 1.82 | 2.37 | 2.10 | 2.26 | -0.24 | -9.60% | 0.01 | 316 | 513 | 0.24 | 0.52 | 0.09 | -0.37 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 235.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.42 | -29.58% | 0.00 | 1,190 | 1,261 | 0.23 | 0.32 | 0.08 | -0.33 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 237.50 | 0.42 | 0.58 | 0.50 | 0.48 | -0.24 | -33.34% | 0.00 | 903 | 1,226 | 0.24 | 0.17 | 0.05 | -0.25 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 240.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.15 | -45.46% | 0.00 | 1,133 | 1,210 | 0.24 | 0.09 | 0.03 | -0.17 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 242.50 | 0.06 | 0.10 | 0.08 | 0.11 | -0.03 | -21.43% | 0.00 | 501 | 661 | 0.25 | 0.04 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 245.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 199 | 924 | 0.27 | 0.02 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 247.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 93 | 365 | 0.29 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 85 | 1,743 | 0.31 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 252.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 10 | 316 | 0.41 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 348 | 0.41 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 257.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 29 | 0.63 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 262.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.90 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:02 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 353 | 0.52 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 267.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.55 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.07 | 0.04 | 0.11 | +0.10 | +1,000.00% | 0.00 | 3 | 427 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 272.50 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 4:00:02 PM EST |
| 275.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.16 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 285.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.35 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:02 PM EST |
| 295.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.95 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:02 PM EST |
| 305.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.69 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 4:00:02 PM EST |
| 315.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:02 PM EST |
| 325.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:02 PM EST |
| 335.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 345.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.29 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 355.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 365.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 0.47 | 0.24 | 0.09 | % | 0.00 | 2 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST | |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST | |
| 380.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.73 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 385.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 0.47 | 0.24 | 0.11 | % | 0.00 | 2 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST | |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 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 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.15 | % | 0.00 | 11 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST | |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.17 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.19 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.23 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.27 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.13 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.98 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:02 PM EST |
| 207.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.65 | 0.33 | 0.10 | -0.08 | -44.45% | 0.00 | 10 | 272 | 0.84 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 212.50 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 107 | 81 | 0.34 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 217.50 | 0.00 | 0.17 | 0.09 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 41 | 0.45 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 88 | 279 | 0.32 | -0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 222.50 | 0.03 | 0.05 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 29 | 246 | 0.24 | -0.03 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 225.00 | 0.07 | 0.18 | 0.13 | 0.11 | -0.07 | -38.89% | 0.00 | 222 | 877 | 0.23 | -0.07 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 227.50 | 0.22 | 0.34 | 0.28 | 0.31 | -0.11 | -26.19% | 0.00 | 270 | 370 | 0.22 | -0.15 | 0.04 | -0.28 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 230.00 | 0.64 | 0.96 | 0.80 | 0.80 | -0.20 | -20.00% | 0.00 | 314 | 847 | 0.22 | -0.28 | 0.07 | -0.35 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 232.50 | 1.43 | 1.97 | 1.70 | 1.75 | -0.13 | -6.92% | 0.01 | 244 | 486 | 0.21 | -0.48 | 0.09 | -0.37 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 235.00 | 2.82 | 3.75 | 3.29 | 2.95 | -0.84 | -22.17% | 0.01 | 53 | 454 | 0.20 | -0.68 | 0.08 | -0.33 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 237.50 | 4.60 | 5.95 | 5.28 | 5.67 | +0.15 | +2.72% | 0.02 | 773 | 168 | 0.38 | -0.83 | 0.05 | -0.25 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 240.00 | 6.50 | 8.25 | 7.38 | 7.80 | -0.20 | -2.50% | 0.03 | 717 | 234 | 0.44 | -0.91 | 0.03 | -0.17 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 242.50 | 9.60 | 10.70 | 10.15 | 9.95 | -0.35 | -3.40% | 0.04 | 1 | 71 | 0.51 | -0.96 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 245.00 | 11.20 | 13.20 | 12.20 | 12.70 | 0.00 | 0.00% | 0.05 | 5 | 8 | 0.59 | -0.98 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 247.50 | 14.30 | 15.80 | 15.05 | 14.15 | -2.35 | -14.25% | 0.06 | 2 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 250.00 | 16.95 | 18.15 | 17.55 | 16.38 | -3.17 | -16.22% | 0.07 | 2 | 2 | 0.72 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 252.50 | 19.55 | 20.65 | 20.10 | 18.92 | -0.48 | -2.48% | 0.08 | 2 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 255.00 | 21.95 | 23.30 | 22.63 | 24.55 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 257.50 | 24.50 | 25.55 | 25.03 | 24.07 | +4.33 | +21.94% | 0.10 | 2 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 260.00 | 27.00 | 27.80 | 27.40 | 26.52 | -1.76 | -6.23% | 0.11 | 2 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 262.50 | 29.50 | 30.60 | 30.05 | 22.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 4:00:02 PM EST |
| 265.00 | 31.95 | 32.90 | 32.43 | 25.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 4:00:02 PM EST |
| 267.50 | 34.20 | 35.55 | 34.88 | 36.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 270.00 | 36.65 | 38.10 | 37.38 | 31.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 4:00:02 PM EST |
| 272.50 | 39.05 | 40.35 | 39.70 | 40.16 | -1.62 | -3.88% | 0.15 | 4 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 275.00 | 41.85 | 43.20 | 42.53 | 42.65 | -1.30 | -2.96% | 0.15 | 4 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 280.00 | 46.55 | 48.15 | 47.35 | 48.96 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 285.00 | 51.95 | 52.90 | 52.43 | 54.01 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 290.00 | 56.95 | 57.95 | 57.45 | 57.69 | -1.33 | -2.26% | 0.20 | 8 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 295.00 | 61.20 | 63.35 | 62.28 | 62.68 | -1.29 | -2.02% | 0.21 | 14 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 300.00 | 66.25 | 68.50 | 67.38 | 67.68 | -1.34 | -1.95% | 0.22 | 6 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 305.00 | 71.20 | 73.35 | 72.28 | 75.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 310.00 | 76.20 | 78.35 | 77.28 | 77.66 | -2.29 | -2.87% | 0.25 | 2 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 315.00 | 81.20 | 83.35 | 82.28 | 82.64 | -2.29 | -2.70% | 0.26 | 2 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 320.00 | 86.20 | 88.25 | 87.23 | % | 0.27 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:02 PM EST | |||
| 325.00 | 91.30 | 93.40 | 92.35 | 92.65 | % | 0.28 | 28 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST | |
| 330.00 | 96.20 | 98.30 | 97.25 | 97.64 | % | 0.29 | 28 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST | |
| 335.00 | 101.40 | 103.20 | 102.30 | 102.59 | -2.33 | -2.23% | 0.31 | 16 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 340.00 | 106.40 | 108.15 | 107.28 | 107.56 | -0.47 | -0.44% | 0.32 | 134 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 345.00 | 111.40 | 113.10 | 112.25 | 112.70 | -0.30 | -0.27% | 0.33 | 122 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 350.00 | 116.20 | 118.65 | 117.43 | 117.59 | % | 0.34 | 8 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST | |
| 355.00 | 121.25 | 123.70 | 122.48 | 121.55 | -3.12 | -2.51% | 0.35 | 8 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 360.00 | 126.35 | 128.50 | 127.43 | 126.52 | -3.13 | -2.42% | 0.35 | 106 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 365.00 | 131.35 | 133.35 | 132.35 | 131.53 | -3.32 | -2.47% | 0.36 | 102 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 370.00 | 136.40 | 138.30 | 137.35 | 138.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 375.00 | 141.30 | 143.20 | 142.25 | 142.97 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:02 PM EST |
| 380.00 | 146.30 | 148.30 | 147.30 | 147.49 | % | 0.39 | 24 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST | |
| 385.00 | 151.25 | 153.25 | 152.25 | 152.47 | -0.60 | -0.40% | 0.40 | 24 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 390.00 | 156.20 | 158.35 | 157.28 | 157.65 | -0.31 | -0.20% | 0.40 | 8 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |
| 395.00 | 161.20 | 163.45 | 162.33 | 162.65 | -0.28 | -0.18% | 0.41 | 8 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:02 PM EST |