Options Chain for MCDONALDS CORP COM (MCD) - $274.60 as of 7/13/2026 11:45:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 110.90 | 113.40 | 112.15 | 115.83 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/13/2026 4:00:03 PM EST |
| 165.00 | 105.95 | 108.35 | 107.15 | % | 0.65 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 170.00 | 100.90 | 103.30 | 102.10 | % | 0.60 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 175.00 | 95.95 | 98.40 | 97.18 | % | 0.56 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 180.00 | 90.95 | 93.45 | 92.20 | 92.43 | % | 0.51 | 4 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST | |
| 185.00 | 85.95 | 88.30 | 87.13 | 87.45 | % | 0.47 | 4 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST | |
| 190.00 | 80.95 | 83.30 | 82.13 | % | 0.43 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 195.00 | 76.00 | 78.30 | 77.15 | 72.33 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 4:00:03 PM EST |
| 200.00 | 70.95 | 73.35 | 72.15 | 78.87 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/13/2026 4:00:03 PM EST |
| 205.00 | 66.15 | 68.35 | 67.25 | 61.48 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 4:00:03 PM EST |
| 210.00 | 61.00 | 63.45 | 62.23 | 68.87 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.54 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/13/2026 4:00:03 PM EST |
| 215.00 | 56.15 | 58.10 | 57.13 | 73.50 | 0.00 | 0.00% | 0.27 | 0 | 27 | 1.42 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/13/2026 4:00:03 PM EST |
| 220.00 | 50.85 | 53.35 | 52.10 | 63.76 | 0.00 | 0.00% | 0.24 | 0 | 32 | 1.31 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/13/2026 4:00:03 PM EST |
| 225.00 | 46.20 | 48.45 | 47.33 | % | 0.21 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 230.00 | 41.05 | 43.45 | 42.25 | 49.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/13/2026 4:00:03 PM EST |
| 235.00 | 36.25 | 38.65 | 37.45 | 40.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 240.00 | 31.10 | 33.10 | 32.10 | 31.90 | -7.22 | -18.46% | 0.13 | 10 | 9 | 0.86 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 245.00 | 26.25 | 28.50 | 27.38 | 22.70 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.74 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 4:00:03 PM EST |
| 247.50 | 23.75 | 25.90 | 24.83 | % | 0.10 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 250.00 | 21.05 | 23.15 | 22.10 | 23.95 | -12.05 | -33.48% | 0.09 | 1 | 41 | 0.64 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 252.50 | 18.45 | 20.90 | 19.68 | % | 0.08 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 7/13/2026 4:00:03 PM EST | |||
| 255.00 | 16.15 | 18.45 | 17.30 | 21.80 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.53 | 0.99 | 0.00 | -0.04 | 7/9/2026 | 7/13/2026 4:00:03 PM EST |
| 257.50 | 13.65 | 15.95 | 14.80 | % | 0.06 | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.08 | 7/13/2026 4:00:03 PM EST | |||
| 260.00 | 11.35 | 13.60 | 12.48 | 18.15 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.43 | 0.95 | 0.01 | -0.19 | 7/8/2026 | 7/13/2026 4:00:03 PM EST |
| 262.50 | 8.80 | 11.20 | 10.00 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.39 | 0.91 | 0.02 | -0.25 | 6/29/2026 | 7/13/2026 4:00:03 PM EST |
| 265.00 | 6.75 | 8.55 | 7.65 | 7.45 | -10.59 | -58.71% | 0.03 | 4 | 75 | 0.36 | 0.85 | 0.03 | -0.31 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 267.50 | 5.35 | 6.60 | 5.98 | 6.38 | -2.42 | -27.50% | 0.02 | 17 | 102 | 0.23 | 0.77 | 0.04 | -0.36 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 270.00 | 4.30 | 4.80 | 4.55 | 4.30 | -3.10 | -41.90% | 0.02 | 13 | 626 | 0.26 | 0.65 | 0.05 | -0.40 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 272.50 | 2.72 | 3.30 | 3.01 | 2.78 | -1.92 | -40.86% | 0.01 | 172 | 146 | 0.26 | 0.52 | 0.06 | -0.40 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 275.00 | 1.83 | 2.10 | 1.97 | 1.76 | -1.49 | -45.85% | 0.01 | 459 | 598 | 0.26 | 0.38 | 0.05 | -0.36 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 277.50 | 1.10 | 1.39 | 1.25 | 1.08 | -1.27 | -54.05% | 0.00 | 271 | 660 | 0.27 | 0.26 | 0.04 | -0.30 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 280.00 | 0.70 | 0.75 | 0.73 | 0.70 | -0.71 | -50.36% | 0.00 | 659 | 1,968 | 0.27 | 0.17 | 0.03 | -0.24 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 282.50 | 0.35 | 0.50 | 0.43 | 0.38 | -0.47 | -55.30% | 0.00 | 134 | 544 | 0.27 | 0.11 | 0.02 | -0.17 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 285.00 | 0.22 | 0.25 | 0.24 | 0.22 | -0.38 | -63.34% | 0.00 | 277 | 2,989 | 0.28 | 0.07 | 0.01 | -0.12 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 287.50 | 0.11 | 0.21 | 0.16 | 0.14 | -0.27 | -65.86% | 0.00 | 249 | 298 | 0.30 | 0.04 | 0.01 | -0.08 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 290.00 | 0.05 | 0.17 | 0.11 | 0.08 | -0.16 | -66.67% | 0.00 | 228 | 2,834 | 0.31 | 0.02 | 0.01 | -0.05 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 292.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.21 | -80.77% | 0.00 | 186 | 217 | 0.33 | 0.01 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 295.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.14 | -82.36% | 0.00 | 72 | 1,358 | 0.35 | 0.01 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 297.50 | 0.00 | 0.06 | 0.03 | 0.08 | -0.08 | -50.00% | 0.00 | 10 | 195 | 0.39 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 300.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 308 | 4,236 | 0.38 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 302.50 | 0.00 | 0.13 | 0.07 | 0.01 | -0.08 | -88.89% | 0.00 | 5 | 135 | 0.51 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 1,568 | 0.50 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 307.50 | 0.00 | 0.37 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.68 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 23 | 1,427 | 0.55 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 312.50 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 315.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 80 | 444 | 0.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.47 | 0.24 | 0.01 | -0.02 | -66.67% | 0.00 | 23 | 489 | 0.90 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 0.13 | 0.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.78 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.81 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.68 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.59 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 4:00:03 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 2 | 23 | 1.67 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.56 | 0.28 | 0.18 | +0.06 | +50.00% | 0.00 | 2 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 365.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.14 | -0.05 | -26.32% | 0.00 | 2 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.21 | % | 0.00 | 2 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST | |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:03 PM EST |
| 395.00 | 0.00 | 0.56 | 0.28 | 0.18 | -0.03 | -14.29% | 0.00 | 2 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.11 | -0.05 | -31.25% | 0.00 | 2 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 0.17 | 0.09 | 0.21 | 0.00 | 0.00% | 0.00 | 2 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.17 | -0.06 | -26.09% | 0.00 | 2 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.14 | -0.07 | -33.34% | 0.00 | 1 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 450.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/13/2026 4:00:03 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 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 1.18 | 0.59 | 0.01 | % | 0.00 | 29 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST | |
| 180.00 | 0.00 | 0.21 | 0.11 | 0.24 | % | 0.00 | 1 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST | |
| 185.00 | 0.00 | 0.19 | 0.10 | 0.24 | % | 0.00 | 2 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST | |
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | 0.14 | -0.15 | -51.73% | 0.01 | 2 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.03 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.10 | +0.07 | +233.34% | 0.01 | 2 | 122 | 1.90 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.55 | 0.28 | 0.18 | +0.13 | +260.00% | 0.00 | 1 | 19 | 1.30 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.38 | 0.19 | 0.18 | +0.12 | +200.00% | 0.00 | 1 | 19 | 1.11 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 166 | 1.04 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 20 | 102 | 0.61 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.83 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 36 | 208 | 0.51 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 245.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 283 | 0.40 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 247.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 250.00 | 0.03 | 0.38 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 800 | 0.44 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 252.50 | 0.00 | 0.40 | 0.20 | 0.15 | % | 0.00 | 5 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST | |
| 255.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 58 | 630 | 0.30 | -0.01 | 0.00 | -0.04 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 257.50 | 0.00 | 0.30 | 0.15 | 0.06 | -0.17 | -73.92% | 0.00 | 110 | 108 | 0.36 | -0.02 | 0.01 | -0.08 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 260.00 | 0.10 | 0.23 | 0.17 | 0.19 | +0.05 | +35.72% | 0.00 | 303 | 1,792 | 0.28 | -0.05 | 0.01 | -0.19 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 262.50 | 0.22 | 0.42 | 0.32 | 0.36 | +0.11 | +44.00% | 0.00 | 223 | 308 | 0.27 | -0.09 | 0.02 | -0.25 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 265.00 | 0.45 | 0.75 | 0.60 | 0.64 | +0.19 | +42.23% | 0.00 | 206 | 2,303 | 0.27 | -0.15 | 0.03 | -0.31 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 267.50 | 0.69 | 1.24 | 0.97 | 1.16 | +0.36 | +45.00% | 0.00 | 309 | 574 | 0.26 | -0.23 | 0.04 | -0.36 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 270.00 | 1.53 | 2.00 | 1.77 | 2.02 | +0.70 | +53.03% | 0.01 | 710 | 1,872 | 0.25 | -0.35 | 0.05 | -0.40 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 272.50 | 2.55 | 3.15 | 2.85 | 3.04 | +1.11 | +57.52% | 0.01 | 69 | 318 | 0.25 | -0.48 | 0.06 | -0.40 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 275.00 | 4.00 | 4.55 | 4.28 | 4.68 | +1.37 | +41.39% | 0.02 | 330 | 1,288 | 0.26 | -0.62 | 0.05 | -0.36 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 277.50 | 5.75 | 7.95 | 6.85 | 6.60 | +2.25 | +51.73% | 0.02 | 47 | 554 | 0.33 | -0.74 | 0.04 | -0.30 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 280.00 | 7.60 | 9.60 | 8.60 | 8.36 | +2.11 | +33.76% | 0.03 | 79 | 1,770 | 0.39 | -0.83 | 0.03 | -0.24 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 282.50 | 9.95 | 12.30 | 11.13 | 10.48 | +3.48 | +49.72% | 0.04 | 2 | 46 | 0.48 | -0.89 | 0.02 | -0.17 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 285.00 | 12.20 | 14.55 | 13.38 | 13.91 | +3.94 | +39.52% | 0.05 | 62 | 966 | 0.51 | -0.93 | 0.01 | -0.12 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 287.50 | 14.50 | 16.60 | 15.55 | 12.75 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.50 | -0.96 | 0.01 | -0.08 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 290.00 | 17.10 | 19.25 | 18.18 | 18.68 | +5.18 | +38.37% | 0.06 | 26 | 221 | 0.57 | -0.98 | 0.01 | -0.05 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 292.50 | 19.10 | 21.90 | 20.50 | 25.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 6/25/2026 | 7/13/2026 4:00:03 PM EST |
| 295.00 | 21.95 | 24.50 | 23.23 | 23.00 | +4.81 | +26.45% | 0.08 | 34 | 79 | 0.69 | -0.99 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 297.50 | 24.30 | 27.05 | 25.68 | 21.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 300.00 | 26.80 | 29.10 | 27.95 | 28.00 | +2.95 | +11.78% | 0.09 | 30 | 21 | 0.72 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 302.50 | 29.25 | 31.25 | 30.25 | % | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 305.00 | 31.80 | 34.10 | 32.95 | 30.10 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.86 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:03 PM EST |
| 307.50 | 34.30 | 36.55 | 35.43 | 34.96 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 4:00:03 PM EST |
| 310.00 | 36.80 | 39.10 | 37.95 | 33.62 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.91 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 312.50 | 39.30 | 41.55 | 40.43 | % | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 315.00 | 41.80 | 44.55 | 43.18 | 46.98 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 4:00:03 PM EST |
| 320.00 | 46.80 | 49.55 | 48.18 | 40.98 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/13/2026 4:00:03 PM EST |
| 325.00 | 51.80 | 54.10 | 52.95 | 49.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/13/2026 4:00:03 PM EST |
| 330.00 | 56.90 | 59.05 | 57.98 | 47.61 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:03 PM EST |
| 335.00 | 61.20 | 64.05 | 62.63 | 56.93 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/13/2026 4:00:03 PM EST |
| 340.00 | 66.90 | 69.05 | 67.98 | 68.47 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/13/2026 4:00:03 PM EST |
| 345.00 | 71.80 | 74.10 | 72.95 | 66.74 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/13/2026 4:00:03 PM EST |
| 350.00 | 76.80 | 79.05 | 77.93 | % | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 355.00 | 81.80 | 84.05 | 82.93 | 79.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/13/2026 4:00:03 PM EST |
| 360.00 | 86.80 | 89.10 | 87.95 | 78.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/13/2026 4:00:03 PM EST |
| 365.00 | 91.75 | 94.55 | 93.15 | % | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 370.00 | 96.80 | 99.45 | 98.13 | % | 0.27 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 375.00 | 101.80 | 104.10 | 102.95 | 92.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/13/2026 4:00:03 PM EST |
| 380.00 | 106.70 | 109.10 | 107.90 | % | 0.28 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 385.00 | 111.70 | 114.10 | 112.90 | % | 0.29 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 390.00 | 116.75 | 119.10 | 117.93 | % | 0.30 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 395.00 | 121.75 | 124.50 | 123.13 | % | 0.31 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 400.00 | 126.80 | 129.10 | 127.95 | % | 0.32 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 410.00 | 136.70 | 139.10 | 137.90 | % | 0.34 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 420.00 | 146.85 | 149.05 | 147.95 | % | 0.35 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 430.00 | 156.85 | 159.05 | 157.95 | % | 0.37 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 440.00 | 166.85 | 169.10 | 167.98 | % | 0.38 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 450.00 | 176.20 | 179.55 | 177.88 | % | 0.40 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST |