Options Chain for MCDONALDS CORP COM (MCD) - $266.99 as of 8/19/2026 12:47:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 118.45 | 121.20 | 119.83 | 117.89 | 0.00 | 0.00% | 0.80 | 0 | 18 | 4.72 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 155.00 | 113.55 | 116.20 | 114.88 | 112.79 | 0.00 | 0.00% | 0.74 | 0 | 54 | 4.50 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 160.00 | 108.45 | 111.20 | 109.83 | 111.09 | +3.28 | +3.05% | 0.69 | 8 | 71 | 4.27 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 165.00 | 103.50 | 106.20 | 104.85 | 106.10 | +4.01 | +3.93% | 0.64 | 8 | 74 | 4.06 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 170.00 | 98.60 | 101.25 | 99.93 | 97.84 | 0.00 | 0.00% | 0.59 | 0 | 66 | 3.85 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 175.00 | 93.65 | 96.25 | 94.95 | 92.85 | 0.00 | 0.00% | 0.54 | 0 | 58 | 3.64 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 180.00 | 88.60 | 91.20 | 89.90 | 100.60 | 0.00 | 0.00% | 0.50 | 0 | 52 | 3.45 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/19/2026 11:59:13 AM EST |
| 185.00 | 83.55 | 86.20 | 84.88 | 81.72 | 0.00 | 0.00% | 0.46 | 0 | 42 | 3.26 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/19/2026 11:59:13 AM EST |
| 190.00 | 78.70 | 81.25 | 79.98 | 77.11 | 0.00 | 0.00% | 0.42 | 0 | 57 | 3.02 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 11:59:13 AM EST |
| 195.00 | 73.65 | 76.25 | 74.95 | 72.20 | 0.00 | 0.00% | 0.38 | 0 | 59 | 2.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 11:59:13 AM EST |
| 200.00 | 68.45 | 71.25 | 69.85 | 71.55 | 0.00 | 0.00% | 0.35 | 0 | 33 | 2.70 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/19/2026 11:59:13 AM EST |
| 205.00 | 63.45 | 66.25 | 64.85 | 64.96 | -6.32 | -8.87% | 0.32 | 14 | 26 | 2.48 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 210.00 | 58.55 | 61.25 | 59.90 | 59.97 | +0.73 | +1.24% | 0.29 | 14 | 32 | 2.33 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 215.00 | 53.65 | 56.25 | 54.95 | 50.25 | 0.00 | 0.00% | 0.26 | 0 | 30 | 2.19 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/19/2026 11:59:13 AM EST |
| 220.00 | 48.55 | 51.25 | 49.90 | 52.44 | 0.00 | 0.00% | 0.23 | 0 | 36 | 2.01 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 11:59:13 AM EST |
| 225.00 | 43.50 | 46.25 | 44.88 | 45.24 | -14.30 | -24.02% | 0.20 | 6 | 16 | 1.84 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 230.00 | 38.50 | 41.25 | 39.88 | 40.25 | -8.40 | -17.27% | 0.17 | 6 | 18 | 1.67 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 235.00 | 33.70 | 36.30 | 35.00 | 39.68 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/19/2026 11:59:13 AM EST |
| 240.00 | 28.50 | 31.25 | 29.88 | 30.89 | -5.46 | -15.03% | 0.12 | 2 | 8 | 1.33 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 242.50 | 26.20 | 28.85 | 27.53 | 28.40 | % | 0.11 | 2 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST | |
| 245.00 | 23.45 | 26.25 | 24.85 | 25.29 | +1.51 | +6.35% | 0.10 | 2 | 11 | 1.16 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 247.50 | 21.30 | 23.85 | 22.58 | 22.85 | % | 0.09 | 2 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST | |
| 250.00 | 18.85 | 20.90 | 19.88 | 20.17 | +4.42 | +28.07% | 0.08 | 9 | 83 | 0.85 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 252.50 | 16.35 | 18.85 | 17.60 | 16.20 | -1.20 | -6.90% | 0.07 | 2 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 255.00 | 13.85 | 16.30 | 15.08 | 15.88 | +1.88 | +13.43% | 0.06 | 2 | 28 | 0.82 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 257.50 | 11.05 | 13.15 | 12.10 | 12.30 | +0.81 | +7.05% | 0.05 | 17 | 72 | 0.49 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 260.00 | 8.65 | 10.65 | 9.65 | 9.80 | -0.45 | -4.39% | 0.04 | 40 | 156 | 0.41 | 0.98 | 0.01 | -0.05 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 262.50 | 6.55 | 8.15 | 7.35 | 8.59 | +1.88 | +28.02% | 0.03 | 4 | 89 | 0.34 | 0.93 | 0.03 | -0.14 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 265.00 | 4.30 | 5.75 | 5.03 | 5.40 | +0.85 | +18.69% | 0.02 | 41 | 357 | 0.32 | 0.84 | 0.05 | -0.26 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 267.50 | 2.83 | 3.40 | 3.12 | 4.30 | +2.05 | +91.12% | 0.01 | 132 | 723 | 0.23 | 0.69 | 0.07 | -0.38 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 270.00 | 1.47 | 1.94 | 1.71 | 1.65 | +0.50 | +43.48% | 0.01 | 220 | 5,808 | 0.24 | 0.49 | 0.08 | -0.44 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 272.50 | 0.69 | 1.05 | 0.87 | 0.92 | +0.02 | +2.23% | 0.00 | 230 | 900 | 0.25 | 0.30 | 0.07 | -0.39 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 275.00 | 0.31 | 0.43 | 0.37 | 0.37 | -0.02 | -5.13% | 0.00 | 178 | 2,292 | 0.25 | 0.16 | 0.05 | -0.29 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 277.50 | 0.15 | 0.24 | 0.20 | 0.19 | +0.08 | +72.73% | 0.00 | 184 | 421 | 0.26 | 0.08 | 0.03 | -0.19 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 280.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 356 | 2,957 | 0.27 | 0.04 | 0.01 | -0.08 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 282.50 | 0.02 | 0.10 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 26 | 449 | 0.29 | 0.01 | 0.01 | -0.03 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 285.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 101 | 2,638 | 0.32 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 287.50 | 0.01 | 0.07 | 0.04 | 0.08 | +0.06 | +300.00% | 0.00 | 9 | 305 | 0.36 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 290.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 85 | 3,182 | 0.40 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 292.50 | 0.00 | 0.02 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 15 | 283 | 0.42 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,343 | 0.43 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 297.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 11:59:13 AM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4,325 | 0.54 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.10 | +1,000.00% | 0.00 | 15 | 1,022 | 0.75 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 379 | 0.71 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 325.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 11:59:13 AM EST |
| 330.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 11:59:13 AM EST |
| 335.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 340.00 | 0.00 | 0.25 | 0.13 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 152 | 1.46 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 345.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.13 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.24 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 11:59:13 AM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.29 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 11:59:13 AM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/19/2026 11:59:13 AM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 11:59:13 AM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 11:59:13 AM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/19/2026 11:59:13 AM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 11:59:13 AM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 11:59:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 11:59:13 AM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 11:59:13 AM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.22 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/19/2026 11:59:13 AM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/19/2026 11:59:13 AM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.97 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 11:59:13 AM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 11:59:13 AM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 11:59:13 AM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 11:59:13 AM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 11:59:13 AM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.42 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 11:59:13 AM EST |
| 205.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 210.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.70 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 215.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 11:59:13 AM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.93 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 225.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 115 | 1.44 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 500 | 0.88 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 235.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 11:59:13 AM EST |
| 240.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 965 | 0.73 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 242.50 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 245.00 | 0.00 | 0.13 | 0.07 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 1,122 | 0.65 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 247.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 39 | 964 | 0.51 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 252.50 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 11:59:13 AM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 37 | 1,311 | 0.40 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 257.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 37 | 536 | 0.27 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 260.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.19 | -76.00% | 0.00 | 221 | 1,965 | 0.25 | -0.02 | 0.01 | -0.05 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 262.50 | 0.09 | 0.26 | 0.18 | 0.16 | -0.43 | -72.89% | 0.00 | 248 | 1,046 | 0.24 | -0.07 | 0.03 | -0.14 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 265.00 | 0.34 | 0.52 | 0.43 | 0.48 | -0.77 | -61.60% | 0.00 | 164 | 3,377 | 0.23 | -0.16 | 0.05 | -0.26 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 267.50 | 0.73 | 1.30 | 1.02 | 1.12 | -0.73 | -39.46% | 0.00 | 207 | 462 | 0.24 | -0.31 | 0.07 | -0.38 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 270.00 | 1.89 | 2.48 | 2.19 | 2.17 | -1.33 | -38.00% | 0.01 | 272 | 2,085 | 0.23 | -0.51 | 0.08 | -0.44 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 272.50 | 3.50 | 4.15 | 3.83 | 3.60 | -1.05 | -22.59% | 0.01 | 5 | 587 | 0.25 | -0.70 | 0.07 | -0.39 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 275.00 | 5.30 | 6.45 | 5.88 | 5.75 | -1.88 | -24.64% | 0.02 | 31 | 862 | 0.26 | -0.84 | 0.05 | -0.29 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 277.50 | 7.25 | 8.90 | 8.08 | 6.88 | -3.00 | -30.37% | 0.03 | 1 | 222 | 0.39 | -0.92 | 0.03 | -0.19 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 280.00 | 10.00 | 11.60 | 10.80 | 9.45 | -2.40 | -20.26% | 0.04 | 10 | 1,492 | 0.49 | -0.96 | 0.01 | -0.08 | 8/19/2026 | 8/19/2026 11:59:13 AM EST |
| 282.50 | 11.35 | 14.10 | 12.73 | 17.12 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.55 | -0.99 | 0.01 | -0.03 | 8/17/2026 | 8/19/2026 11:59:13 AM EST |
| 285.00 | 14.20 | 16.30 | 15.25 | 15.50 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.70 | -1.00 | 0.00 | -0.01 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 287.50 | 16.35 | 18.95 | 17.65 | 21.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 11:59:13 AM EST |
| 290.00 | 18.90 | 21.65 | 20.28 | 20.81 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.79 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 292.50 | 21.35 | 24.10 | 22.73 | % | 0.08 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/19/2026 11:59:13 AM EST | |||
| 295.00 | 23.85 | 26.45 | 25.15 | 28.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 11:59:13 AM EST |
| 297.50 | 26.35 | 29.15 | 27.75 | 22.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 11:59:13 AM EST |
| 300.00 | 28.85 | 31.65 | 30.25 | 31.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/19/2026 11:59:13 AM EST |
| 305.00 | 33.85 | 36.60 | 35.23 | 39.96 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/19/2026 11:59:13 AM EST |
| 310.00 | 38.85 | 41.55 | 40.20 | 37.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 11:59:13 AM EST |
| 315.00 | 43.85 | 46.60 | 45.23 | 42.57 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 11:59:13 AM EST |
| 320.00 | 48.85 | 51.65 | 50.25 | 57.34 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/19/2026 11:59:13 AM EST |
| 325.00 | 53.80 | 56.60 | 55.20 | % | 0.17 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/19/2026 11:59:13 AM EST | |||
| 330.00 | 58.85 | 61.65 | 60.25 | 64.92 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/19/2026 11:59:13 AM EST |
| 335.00 | 63.85 | 66.50 | 65.18 | 57.62 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/19/2026 11:59:13 AM EST |
| 340.00 | 68.85 | 71.50 | 70.18 | 79.17 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/19/2026 11:59:13 AM EST |
| 345.00 | 73.85 | 76.55 | 75.20 | 67.57 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/19/2026 11:59:13 AM EST |
| 350.00 | 78.85 | 81.60 | 80.23 | % | 0.23 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/19/2026 11:59:13 AM EST | |||
| 355.00 | 83.85 | 86.50 | 85.18 | % | 0.24 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/19/2026 11:59:13 AM EST | |||
| 360.00 | 88.90 | 91.50 | 90.20 | % | 0.25 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/19/2026 11:59:13 AM EST | |||
| 365.00 | 93.85 | 96.60 | 95.23 | % | 0.26 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/19/2026 11:59:13 AM EST | |||
| 370.00 | 98.85 | 101.60 | 100.23 | % | 0.27 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/19/2026 11:59:13 AM EST | |||
| 375.00 | 103.90 | 106.60 | 105.25 | % | 0.28 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/19/2026 11:59:13 AM EST | |||
| 380.00 | 108.85 | 111.60 | 110.23 | % | 0.29 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/19/2026 11:59:13 AM EST | |||
| 385.00 | 113.85 | 116.55 | 115.20 | % | 0.30 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/19/2026 11:59:13 AM EST | |||
| 390.00 | 118.90 | 121.55 | 120.23 | % | 0.31 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/19/2026 11:59:13 AM EST | |||
| 395.00 | 123.90 | 126.60 | 125.25 | 127.34 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |
| 400.00 | 128.90 | 131.60 | 130.25 | 132.25 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 11:59:13 AM EST |