Options Chain for MCDONALDS CORP COM (MCD) - $273.10 as of 7/29/2026 6:57:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 99.50 | 103.45 | 101.48 | % | 0.60 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 180.00 | 89.95 | 93.45 | 91.70 | 107.75 | 0.00 | 0.00% | 0.51 | 0 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/29/2026 4:00:07 PM EST |
| 190.00 | 79.85 | 82.85 | 81.35 | 81.75 | -5.43 | -6.23% | 0.43 | 1 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 195.00 | 74.55 | 77.75 | 76.15 | 76.75 | -5.53 | -6.73% | 0.39 | 1 | 7 | 2.82 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 200.00 | 69.60 | 72.95 | 71.28 | 72.17 | +2.06 | +2.94% | 0.36 | 4 | 6 | 2.82 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 205.00 | 64.55 | 67.85 | 66.20 | 67.18 | +2.04 | +3.14% | 0.32 | 4 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 210.00 | 59.85 | 63.55 | 61.70 | 68.19 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.56 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 215.00 | 54.75 | 58.45 | 56.60 | 63.21 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 220.00 | 49.65 | 53.55 | 51.60 | 52.14 | +1.98 | +3.95% | 0.23 | 4 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 225.00 | 44.65 | 48.50 | 46.58 | 47.16 | % | 0.21 | 4 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST | |
| 230.00 | 39.55 | 43.30 | 41.43 | 47.94 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 235.00 | 35.30 | 37.70 | 36.50 | 42.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 240.00 | 30.30 | 32.70 | 31.50 | 32.66 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/29/2026 4:00:07 PM EST |
| 242.50 | 27.80 | 30.25 | 29.03 | % | 0.12 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 245.00 | 25.35 | 27.80 | 26.58 | 27.57 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 4:00:07 PM EST |
| 247.50 | 22.80 | 25.20 | 24.00 | % | 0.10 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 250.00 | 20.85 | 22.60 | 21.73 | 27.37 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.97 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 252.50 | 17.85 | 20.20 | 19.03 | 12.63 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 255.00 | 15.35 | 17.75 | 16.55 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.84 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 257.50 | 12.85 | 15.25 | 14.05 | 9.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.02 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 260.00 | 10.40 | 12.65 | 11.53 | 12.42 | 0.00 | 0.00% | 0.04 | 0 | 162 | 0.64 | 0.97 | 0.01 | -0.07 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 262.50 | 8.10 | 10.20 | 9.15 | 15.41 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.55 | 0.93 | 0.02 | -0.18 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 265.00 | 5.80 | 7.50 | 6.65 | 6.60 | -1.70 | -20.49% | 0.03 | 2 | 368 | 0.41 | 0.86 | 0.04 | -0.34 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 267.50 | 4.30 | 5.40 | 4.85 | 5.07 | -1.35 | -21.03% | 0.02 | 9 | 211 | 0.29 | 0.75 | 0.05 | -0.47 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 270.00 | 2.73 | 3.85 | 3.29 | 2.67 | -1.28 | -32.41% | 0.01 | 15 | 1,697 | 0.31 | 0.60 | 0.07 | -0.56 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 272.50 | 1.50 | 2.01 | 1.76 | 1.80 | -0.75 | -29.42% | 0.01 | 66 | 1,089 | 0.28 | 0.43 | 0.07 | -0.56 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 275.00 | 0.60 | 1.24 | 0.92 | 0.98 | -0.88 | -47.32% | 0.00 | 106 | 1,120 | 0.28 | 0.27 | 0.06 | -0.48 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 277.50 | 0.25 | 0.71 | 0.48 | 0.48 | -0.63 | -56.76% | 0.00 | 52 | 291 | 0.28 | 0.16 | 0.04 | -0.38 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 280.00 | 0.22 | 0.38 | 0.30 | 0.27 | -0.40 | -59.71% | 0.00 | 98 | 1,439 | 0.32 | 0.09 | 0.03 | -0.25 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 282.50 | 0.10 | 0.23 | 0.17 | 0.20 | -0.15 | -42.86% | 0.00 | 171 | 1,369 | 0.34 | 0.05 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 285.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.11 | -64.71% | 0.00 | 87 | 1,657 | 0.33 | 0.03 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 287.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 183 | 368 | 0.41 | 0.01 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 290.00 | 0.02 | 0.14 | 0.08 | 0.04 | -0.07 | -63.64% | 0.00 | 56 | 1,740 | 0.43 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 292.50 | 0.00 | 0.62 | 0.31 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 295.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.55 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 297.50 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 65 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 73 | 632 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 514 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.84 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.84 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 325.00 | 0.00 | 0.60 | 0.30 | 0.01 | -0.18 | -94.74% | 0.00 | 12 | 98 | 1.45 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 0.90 | 0.45 | 0.16 | -0.01 | -5.89% | 0.00 | 3 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.18 | +0.03 | +20.00% | 0.00 | 5 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 0.12 | 0.06 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.14 | -0.01 | -6.67% | 0.00 | 16 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 66 | 16 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 355.00 | 0.00 | 2.12 | 1.06 | 0.18 | -0.01 | -5.27% | 0.00 | 15 | 30 | 2.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.18 | +0.09 | +100.00% | 0.00 | 8 | 24 | 2.68 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.18 | -0.01 | -5.27% | 0.00 | 22 | 16 | 2.77 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 23 | 26 | 2.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.15 | -0.04 | -21.06% | 0.00 | 32 | 11 | 2.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 380.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.04 | -21.06% | 0.00 | 2 | 22 | 1.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 385.00 | 0.00 | 0.04 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.18 | +0.06 | +50.00% | 0.00 | 27 | 44 | 3.21 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.18 | +0.01 | +5.89% | 0.00 | 33 | 36 | 3.29 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 405.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.08 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/29/2026 4:00:07 PM EST |
| 205.00 | 0.00 | 0.17 | 0.09 | 0.19 | +0.01 | +5.56% | 0.00 | 3 | 13 | 1.76 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 0.14 | 0.07 | 0.19 | +0.02 | +11.77% | 0.00 | 1 | 37 | 1.46 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.99 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.05 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 235.00 | 0.00 | 0.38 | 0.19 | 0.18 | +0.06 | +50.00% | 0.00 | 3 | 25 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 726 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 242.50 | 0.00 | 0.51 | 0.26 | 0.01 | -0.16 | -94.12% | 0.00 | 1 | 86 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 245.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 41 | 365 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 247.50 | 0.00 | 0.18 | 0.09 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 71 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 52 | 438 | 0.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 252.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 374 | 0.40 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 255.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 39 | 1,691 | 0.35 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 257.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 30 | 361 | 0.34 | -0.01 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 260.00 | 0.04 | 0.12 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 128 | 672 | 0.31 | -0.03 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 262.50 | 0.10 | 0.46 | 0.28 | 0.22 | -0.08 | -26.67% | 0.00 | 113 | 176 | 0.33 | -0.07 | 0.02 | -0.18 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 265.00 | 0.34 | 0.59 | 0.47 | 0.40 | -0.03 | -6.98% | 0.00 | 172 | 1,111 | 0.30 | -0.14 | 0.04 | -0.34 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 267.50 | 0.63 | 1.21 | 0.92 | 0.97 | +0.05 | +5.44% | 0.00 | 143 | 503 | 0.30 | -0.25 | 0.05 | -0.47 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 270.00 | 1.20 | 1.87 | 1.54 | 1.48 | -0.31 | -17.32% | 0.01 | 367 | 505 | 0.27 | -0.40 | 0.07 | -0.56 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 272.50 | 2.52 | 3.85 | 3.19 | 3.01 | +0.51 | +20.40% | 0.01 | 59 | 413 | 0.32 | -0.57 | 0.07 | -0.56 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 275.00 | 3.95 | 5.65 | 4.80 | 4.13 | +0.11 | +2.74% | 0.02 | 10 | 451 | 0.32 | -0.73 | 0.06 | -0.48 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 277.50 | 6.00 | 7.70 | 6.85 | 5.85 | +0.35 | +6.37% | 0.02 | 1 | 46 | 0.49 | -0.84 | 0.04 | -0.38 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 280.00 | 8.30 | 10.00 | 9.15 | 9.12 | +1.12 | +14.00% | 0.03 | 5 | 621 | 0.55 | -0.91 | 0.03 | -0.25 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 282.50 | 10.30 | 12.50 | 11.40 | 10.33 | +2.63 | +34.16% | 0.04 | 1 | 4 | 0.63 | -0.95 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 285.00 | 13.05 | 14.85 | 13.95 | 21.18 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.69 | -0.97 | 0.01 | -0.07 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 287.50 | 15.10 | 17.35 | 16.23 | 19.22 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 7/15/2026 | 7/29/2026 4:00:07 PM EST |
| 290.00 | 17.60 | 19.80 | 18.70 | 19.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 292.50 | 20.10 | 22.35 | 21.23 | % | 0.07 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 295.00 | 22.60 | 24.80 | 23.70 | 20.53 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 4:00:07 PM EST |
| 297.50 | 25.10 | 27.30 | 26.20 | % | 0.09 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 300.00 | 27.60 | 29.80 | 28.70 | 29.83 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 305.00 | 32.60 | 34.80 | 33.70 | 34.88 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 310.00 | 37.60 | 39.90 | 38.75 | % | 0.12 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 315.00 | 42.60 | 44.90 | 43.75 | 27.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/29/2026 4:00:07 PM EST |
| 320.00 | 47.60 | 49.95 | 48.78 | 47.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 325.00 | 52.60 | 54.90 | 53.75 | % | 0.17 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 330.00 | 57.60 | 60.00 | 58.80 | % | 0.18 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 335.00 | 62.60 | 65.00 | 63.80 | % | 0.19 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 340.00 | 67.60 | 70.00 | 68.80 | 70.06 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 345.00 | 72.60 | 75.10 | 73.85 | 75.04 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 350.00 | 77.60 | 79.90 | 78.75 | 72.17 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 355.00 | 82.60 | 84.90 | 83.75 | 77.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 360.00 | 87.60 | 89.95 | 88.78 | 92.64 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 365.00 | 92.60 | 94.95 | 93.78 | 93.37 | -2.08 | -2.18% | 0.26 | 4 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 370.00 | 97.60 | 99.95 | 98.78 | 98.35 | -2.08 | -2.08% | 0.27 | 4 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 375.00 | 102.60 | 104.90 | 103.75 | 97.13 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 380.00 | 107.60 | 109.90 | 108.75 | 102.12 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 385.00 | 112.60 | 114.95 | 113.78 | 113.30 | +6.20 | +5.79% | 0.30 | 8 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 390.00 | 117.60 | 119.90 | 118.75 | 118.28 | -2.16 | -1.80% | 0.30 | 8 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 395.00 | 122.60 | 124.95 | 123.78 | 125.39 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 400.00 | 127.60 | 129.95 | 128.78 | 130.42 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 405.00 | 132.60 | 134.80 | 133.70 | 135.28 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |