Options Chain for MCDONALDS CORP COM (MCD) - $276.49 as of 7/10/2026 1:08:16 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 | 113.65 | 116.30 | 114.98 | 115.83 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/10/2026 4:00:00 PM EST |
| 165.00 | 108.70 | 111.30 | 110.00 | % | 0.67 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 170.00 | 103.85 | 106.30 | 105.08 | % | 0.62 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 175.00 | 98.70 | 101.30 | 100.00 | % | 0.57 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 180.00 | 93.20 | 96.30 | 94.75 | % | 0.53 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 185.00 | 88.70 | 91.30 | 90.00 | % | 0.49 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 190.00 | 83.70 | 86.35 | 85.03 | % | 0.45 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 195.00 | 78.40 | 81.35 | 79.88 | 72.33 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 4:00:00 PM EST |
| 200.00 | 73.70 | 76.35 | 75.03 | 78.87 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/10/2026 4:00:00 PM EST |
| 205.00 | 68.70 | 71.35 | 70.03 | 61.48 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 4:00:00 PM EST |
| 210.00 | 63.25 | 66.35 | 64.80 | 68.87 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.30 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/10/2026 4:00:00 PM EST |
| 215.00 | 58.70 | 61.35 | 60.03 | 73.50 | 0.00 | 0.00% | 0.28 | 0 | 27 | 1.21 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 4:00:00 PM EST |
| 220.00 | 53.75 | 56.35 | 55.05 | 63.76 | 0.00 | 0.00% | 0.25 | 0 | 32 | 1.12 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/10/2026 4:00:00 PM EST |
| 225.00 | 49.25 | 51.35 | 50.30 | % | 0.22 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 230.00 | 44.30 | 46.35 | 45.33 | 49.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/10/2026 4:00:00 PM EST |
| 235.00 | 38.85 | 41.40 | 40.13 | 40.20 | % | 0.17 | 1 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 240.00 | 34.25 | 36.40 | 35.33 | 39.12 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.77 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 4:00:00 PM EST |
| 245.00 | 29.05 | 31.40 | 30.23 | 22.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.68 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 4:00:00 PM EST |
| 247.50 | 26.75 | 28.90 | 27.83 | % | 0.11 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 250.00 | 23.95 | 26.45 | 25.20 | 36.00 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.60 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/10/2026 4:00:00 PM EST |
| 252.50 | 21.45 | 23.95 | 22.70 | % | 0.09 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 7/10/2026 4:00:00 PM EST | |||
| 255.00 | 19.00 | 21.45 | 20.23 | 21.80 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.51 | 0.98 | 0.00 | -0.05 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 257.50 | 16.55 | 19.00 | 17.78 | % | 0.07 | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.06 | 7/10/2026 4:00:00 PM EST | |||
| 260.00 | 13.90 | 16.55 | 15.23 | 18.15 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.43 | 0.95 | 0.01 | -0.09 | 7/8/2026 | 7/10/2026 4:00:00 PM EST |
| 262.50 | 12.05 | 14.15 | 13.10 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.39 | 0.92 | 0.02 | -0.11 | 6/29/2026 | 7/10/2026 4:00:00 PM EST |
| 265.00 | 9.80 | 11.75 | 10.78 | 18.04 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.23 | 0.88 | 0.02 | -0.14 | 7/7/2026 | 7/10/2026 4:00:00 PM EST |
| 267.50 | 7.70 | 9.45 | 8.58 | 8.80 | -2.45 | -21.78% | 0.03 | 11 | 101 | 0.23 | 0.83 | 0.03 | -0.17 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 270.00 | 5.40 | 7.65 | 6.53 | 7.40 | -0.30 | -3.90% | 0.02 | 22 | 623 | 0.22 | 0.75 | 0.04 | -0.19 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 272.50 | 4.30 | 4.75 | 4.53 | 4.70 | -1.10 | -18.97% | 0.02 | 43 | 138 | 0.21 | 0.64 | 0.05 | -0.22 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 275.00 | 3.00 | 3.35 | 3.18 | 3.25 | -1.26 | -27.94% | 0.01 | 262 | 491 | 0.21 | 0.51 | 0.05 | -0.23 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 277.50 | 1.99 | 2.32 | 2.16 | 2.35 | -0.95 | -28.79% | 0.01 | 122 | 622 | 0.21 | 0.38 | 0.05 | -0.22 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 280.00 | 1.24 | 1.44 | 1.34 | 1.41 | -0.80 | -36.20% | 0.00 | 388 | 1,912 | 0.22 | 0.27 | 0.04 | -0.19 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 282.50 | 0.75 | 0.95 | 0.85 | 0.85 | -0.68 | -44.45% | 0.00 | 185 | 556 | 0.22 | 0.18 | 0.03 | -0.16 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 285.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.36 | -37.50% | 0.00 | 262 | 2,899 | 0.22 | 0.12 | 0.02 | -0.13 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 287.50 | 0.24 | 0.45 | 0.35 | 0.41 | -0.26 | -38.81% | 0.00 | 175 | 224 | 0.23 | 0.08 | 0.02 | -0.10 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 290.00 | 0.12 | 0.33 | 0.23 | 0.24 | -0.18 | -42.86% | 0.00 | 168 | 2,840 | 0.24 | 0.05 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 292.50 | 0.10 | 0.33 | 0.22 | 0.26 | -0.04 | -13.34% | 0.00 | 29 | 195 | 0.27 | 0.03 | 0.01 | -0.05 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 295.00 | 0.10 | 0.19 | 0.15 | 0.17 | -0.07 | -29.17% | 0.00 | 48 | 1,362 | 0.28 | 0.02 | 0.01 | -0.04 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 297.50 | 0.00 | 0.16 | 0.08 | 0.16 | +0.01 | +6.67% | 0.00 | 40 | 183 | 0.31 | 0.01 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 300.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.09 | -42.86% | 0.00 | 132 | 4,194 | 0.32 | 0.01 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 302.50 | 0.01 | 0.24 | 0.13 | 0.09 | -0.13 | -59.10% | 0.00 | 1 | 135 | 0.32 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 305.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 8 | 1,568 | 0.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 307.50 | 0.00 | 0.30 | 0.15 | 0.07 | -0.27 | -79.42% | 0.00 | 30 | 22 | 0.46 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 310.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 69 | 1,403 | 0.39 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 312.50 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 315.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 91 | 384 | 0.40 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 320.00 | 0.01 | 0.17 | 0.09 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 486 | 0.46 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 325.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.66 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.62 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 335.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.75 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.79 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 4:00:00 PM EST |
| 345.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.84 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/10/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:00 PM EST |
| 355.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/10/2026 4:00:00 PM EST |
| 365.00 | 0.00 | 1.62 | 0.81 | 0.21 | -0.03 | -12.50% | 0.00 | 1 | 13 | 1.34 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/10/2026 4:00:00 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | 0.21 | +0.02 | +10.53% | 0.00 | 1 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:00 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.21 | -0.02 | -8.70% | 0.00 | 1 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.23 | +0.04 | +21.06% | 0.00 | 1 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 450.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/10/2026 4:00:00 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 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.16 | +0.15 | +1,500.00% | 0.01 | 1 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/10/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.58 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.48 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.38 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/10/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 1.16 | 0.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 175 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.53 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 240.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 15 | 204 | 0.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 245.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 284 | 0.33 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 247.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 250.00 | 0.02 | 0.13 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 33 | 815 | 0.32 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 252.50 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.02 | 7/10/2026 4:00:00 PM EST | |||
| 255.00 | 0.05 | 0.14 | 0.10 | 0.06 | -0.03 | -33.34% | 0.00 | 45 | 637 | 0.27 | -0.02 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 257.50 | 0.00 | 0.23 | 0.12 | 0.23 | +0.10 | +76.93% | 0.00 | 12 | 96 | 0.29 | -0.02 | 0.01 | -0.06 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 260.00 | 0.11 | 0.22 | 0.17 | 0.14 | -0.11 | -44.00% | 0.00 | 118 | 1,731 | 0.24 | -0.05 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 262.50 | 0.16 | 0.43 | 0.30 | 0.25 | -0.12 | -32.44% | 0.00 | 35 | 295 | 0.23 | -0.08 | 0.02 | -0.11 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 265.00 | 0.31 | 0.54 | 0.43 | 0.45 | -0.10 | -18.19% | 0.00 | 153 | 2,266 | 0.22 | -0.12 | 0.02 | -0.14 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 267.50 | 0.66 | 0.85 | 0.76 | 0.80 | +0.03 | +3.90% | 0.00 | 90 | 510 | 0.21 | -0.17 | 0.03 | -0.17 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 270.00 | 1.20 | 1.41 | 1.31 | 1.32 | +0.08 | +6.46% | 0.00 | 130 | 1,852 | 0.21 | -0.25 | 0.04 | -0.19 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 272.50 | 2.02 | 2.42 | 2.22 | 1.93 | +0.01 | +0.53% | 0.01 | 46 | 300 | 0.22 | -0.36 | 0.05 | -0.22 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 275.00 | 2.80 | 3.55 | 3.18 | 3.31 | +0.29 | +9.61% | 0.01 | 195 | 1,220 | 0.22 | -0.49 | 0.05 | -0.23 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 277.50 | 4.45 | 5.00 | 4.73 | 4.35 | +0.25 | +6.10% | 0.02 | 44 | 526 | 0.22 | -0.62 | 0.05 | -0.22 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 280.00 | 6.15 | 6.75 | 6.45 | 6.25 | +0.72 | +13.02% | 0.02 | 31 | 1,755 | 0.22 | -0.73 | 0.04 | -0.19 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 282.50 | 7.40 | 9.10 | 8.25 | 7.00 | -0.32 | -4.38% | 0.03 | 8 | 39 | 0.29 | -0.82 | 0.03 | -0.16 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 285.00 | 9.25 | 11.20 | 10.23 | 9.97 | +0.20 | +2.05% | 0.04 | 50 | 946 | 0.28 | -0.88 | 0.02 | -0.13 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 287.50 | 11.55 | 13.60 | 12.58 | 12.75 | +1.08 | +9.26% | 0.04 | 2 | 2 | 0.33 | -0.92 | 0.02 | -0.10 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 290.00 | 14.00 | 15.80 | 14.90 | 13.50 | +1.45 | +12.04% | 0.05 | 7 | 222 | 0.34 | -0.95 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 292.50 | 16.40 | 18.55 | 17.48 | 25.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.05 | 6/25/2026 | 7/10/2026 4:00:00 PM EST |
| 295.00 | 18.90 | 20.95 | 19.93 | 18.19 | 0.00 | 0.00% | 0.07 | 0 | 79 | 0.39 | -0.98 | 0.01 | -0.04 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 297.50 | 21.00 | 23.40 | 22.20 | 21.65 | % | 0.07 | 1 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 300.00 | 23.90 | 26.05 | 24.98 | 25.05 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.52 | -0.99 | 0.00 | -0.01 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 302.50 | 26.05 | 28.55 | 27.30 | % | 0.09 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 305.00 | 28.35 | 30.90 | 29.63 | 30.10 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.53 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 307.50 | 31.35 | 33.40 | 32.38 | 34.96 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/10/2026 4:00:00 PM EST |
| 310.00 | 33.85 | 36.00 | 34.93 | 33.62 | -1.38 | -3.95% | 0.11 | 1 | 5 | 0.64 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 312.50 | 36.35 | 38.50 | 37.43 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 315.00 | 38.85 | 40.80 | 39.83 | 46.98 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 4:00:00 PM EST |
| 320.00 | 43.85 | 46.00 | 44.93 | 40.98 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/10/2026 4:00:00 PM EST |
| 325.00 | 48.40 | 51.00 | 49.70 | 49.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/10/2026 4:00:00 PM EST |
| 330.00 | 53.25 | 55.90 | 54.58 | 47.61 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 4:00:00 PM EST |
| 335.00 | 58.35 | 60.95 | 59.65 | 56.93 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 4:00:00 PM EST |
| 340.00 | 63.35 | 65.90 | 64.63 | 68.47 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/10/2026 4:00:00 PM EST |
| 345.00 | 68.35 | 71.10 | 69.73 | 66.74 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 4:00:00 PM EST |
| 350.00 | 73.35 | 76.05 | 74.70 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 355.00 | 78.85 | 80.90 | 79.88 | 79.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/10/2026 4:00:00 PM EST |
| 360.00 | 83.25 | 86.00 | 84.63 | 78.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/10/2026 4:00:00 PM EST |
| 365.00 | 88.35 | 90.90 | 89.63 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 370.00 | 93.25 | 95.95 | 94.60 | % | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 375.00 | 98.30 | 100.90 | 99.60 | 92.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/10/2026 4:00:00 PM EST |
| 380.00 | 103.25 | 105.90 | 104.58 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 385.00 | 108.35 | 111.00 | 109.68 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 390.00 | 113.25 | 116.05 | 114.65 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 395.00 | 118.25 | 121.00 | 119.63 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 400.00 | 123.85 | 126.00 | 124.93 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 410.00 | 133.55 | 136.00 | 134.78 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 420.00 | 143.85 | 145.95 | 144.90 | % | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 430.00 | 153.85 | 155.95 | 154.90 | % | 0.36 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 440.00 | 163.85 | 165.95 | 164.90 | % | 0.37 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST | |||
| 450.00 | 173.85 | 176.00 | 174.93 | % | 0.39 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:00 PM EST |