Options Chain for MCDONALDS CORP COM (MCD) - $268.94 as of 7/15/2026 11:20:20 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 | 103.30 | 106.85 | 105.08 | 115.83 | 0.00 | 0.00% | 0.66 | 0 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/15/2026 4:00:09 PM EST |
| 165.00 | 98.00 | 101.85 | 99.93 | % | 0.61 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:09 PM EST | |||
| 170.00 | 93.50 | 96.55 | 95.03 | 97.45 | % | 0.56 | 6 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST | |
| 175.00 | 87.95 | 91.35 | 89.65 | 92.46 | % | 0.51 | 6 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST | |
| 180.00 | 83.50 | 86.85 | 85.18 | 92.43 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:09 PM EST |
| 185.00 | 78.50 | 81.85 | 80.18 | 82.44 | -5.01 | -5.73% | 0.43 | 4 | 2 | 3.45 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 190.00 | 73.30 | 76.55 | 74.93 | 77.63 | % | 0.39 | 6 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST | |
| 195.00 | 67.95 | 71.55 | 69.75 | 72.69 | +0.36 | +0.50% | 0.36 | 4 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 200.00 | 62.95 | 66.60 | 64.78 | 67.70 | -11.17 | -14.17% | 0.32 | 2 | 4 | 2.69 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 205.00 | 58.50 | 61.60 | 60.05 | 62.63 | +1.15 | +1.88% | 0.29 | 6 | 4 | 2.50 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 210.00 | 53.30 | 56.40 | 54.85 | 57.65 | -11.22 | -16.30% | 0.26 | 6 | 8 | 2.24 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 215.00 | 48.50 | 51.45 | 49.98 | 73.50 | 0.00 | 0.00% | 0.23 | 0 | 27 | 2.07 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/15/2026 4:00:09 PM EST |
| 220.00 | 43.00 | 46.40 | 44.70 | 63.76 | 0.00 | 0.00% | 0.20 | 0 | 32 | 1.87 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/15/2026 4:00:09 PM EST |
| 225.00 | 38.30 | 41.40 | 39.85 | % | 0.18 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:09 PM EST | |||
| 230.00 | 33.05 | 36.90 | 34.98 | 49.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/15/2026 4:00:09 PM EST |
| 235.00 | 28.85 | 31.35 | 30.10 | 40.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:09 PM EST |
| 240.00 | 24.10 | 26.30 | 25.20 | 25.10 | -6.80 | -21.32% | 0.10 | 2 | 19 | 1.15 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 245.00 | 19.05 | 21.40 | 20.23 | 22.70 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.99 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 4:00:09 PM EST |
| 247.50 | 16.60 | 18.85 | 17.73 | % | 0.07 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:09 PM EST | |||
| 250.00 | 14.20 | 16.05 | 15.13 | 18.45 | -5.50 | -22.97% | 0.06 | 1 | 41 | 0.75 | 0.99 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 252.50 | 11.60 | 13.90 | 12.75 | % | 0.05 | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.04 | 7/15/2026 4:00:09 PM EST | |||
| 255.00 | 8.75 | 11.45 | 10.10 | 21.80 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.63 | 0.95 | 0.02 | -0.13 | 7/9/2026 | 7/15/2026 4:00:09 PM EST |
| 257.50 | 6.75 | 9.05 | 7.90 | % | 0.03 | 0 | 0 | 0.55 | 0.90 | 0.03 | -0.31 | 7/15/2026 4:00:09 PM EST | |||
| 260.00 | 4.50 | 6.80 | 5.65 | 10.60 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.48 | 0.82 | 0.05 | -0.49 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 262.50 | 3.25 | 4.25 | 3.75 | 3.00 | -5.60 | -65.12% | 0.01 | 7 | 31 | 0.27 | 0.69 | 0.07 | -0.56 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 265.00 | 1.80 | 2.25 | 2.03 | 2.00 | -2.94 | -59.52% | 0.01 | 269 | 76 | 0.25 | 0.52 | 0.08 | -0.55 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 267.50 | 0.95 | 1.20 | 1.08 | 1.02 | -2.18 | -68.13% | 0.00 | 847 | 128 | 0.26 | 0.32 | 0.07 | -0.46 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 270.00 | 0.45 | 0.68 | 0.57 | 0.64 | -1.41 | -68.78% | 0.00 | 518 | 751 | 0.28 | 0.18 | 0.05 | -0.34 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 272.50 | 0.20 | 0.31 | 0.26 | 0.24 | -0.96 | -80.00% | 0.00 | 885 | 791 | 0.28 | 0.10 | 0.03 | -0.26 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 275.00 | 0.02 | 0.17 | 0.10 | 0.10 | -0.58 | -85.30% | 0.00 | 1,181 | 1,402 | 0.26 | 0.07 | 0.02 | -0.21 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 277.50 | 0.05 | 0.29 | 0.17 | 0.08 | -0.27 | -77.15% | 0.00 | 190 | 799 | 0.37 | 0.03 | 0.01 | -0.06 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 280.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 336 | 1,976 | 0.35 | 0.02 | 0.01 | -0.05 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 282.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.13 | -81.25% | 0.00 | 105 | 672 | 0.39 | 0.01 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 285.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 81 | 2,990 | 0.41 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 287.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 23 | 466 | 0.50 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 290.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 66 | 2,832 | 0.47 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 292.50 | 0.00 | 0.07 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 3 | 298 | 0.62 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 295.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 45 | 1,307 | 0.55 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 297.50 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 38 | 194 | 0.73 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 29 | 4,033 | 0.60 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 302.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.87 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:09 PM EST |
| 305.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 18 | 1,557 | 0.72 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 307.50 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 1,424 | 0.75 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 312.50 | 0.00 | 1.72 | 0.86 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 483 | 0.81 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.88 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.95 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:09 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 661 | 1.01 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 335.00 | 0.00 | 1.77 | 0.89 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 195 | 2.25 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.20 | +0.19 | +1,900.00% | 0.00 | 1 | 283 | 1.13 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 345.00 | 0.00 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.77 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:09 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.25 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:09 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 9 | 2.76 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:09 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.16 | -0.05 | -23.81% | 0.00 | 1 | 14 | 2.95 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 370.00 | 0.00 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:09 PM EST |
| 375.00 | 0.00 | 0.94 | 0.47 | 0.19 | -0.02 | -9.53% | 0.00 | 1 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.20 | -0.01 | -4.77% | 0.00 | 1 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.30 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:09 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.39 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.47 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.55 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 2 | 5 | 3.71 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:09 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:09 PM EST | |||
| 450.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/15/2026 4:00:09 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 | 2.24 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 1.17 | 0.59 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.17 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 0.07 | 0.04 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.52 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 4:00:09 PM EST |
| 205.00 | 0.00 | 0.08 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.48 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.18 | +0.08 | +80.00% | 0.01 | 1 | 123 | 2.49 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 215.00 | 0.00 | 0.21 | 0.11 | 0.19 | +0.01 | +5.56% | 0.00 | 1 | 19 | 1.42 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:09 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.92 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.24 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:09 PM EST |
| 235.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.94 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 203 | 0.60 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 282 | 0.41 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 247.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 28 | 816 | 0.31 | -0.01 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 252.50 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | -0.02 | 0.01 | -0.04 | 7/13/2026 | 7/15/2026 4:00:09 PM EST |
| 255.00 | 0.03 | 0.23 | 0.13 | 0.10 | +0.04 | +66.67% | 0.00 | 79 | 710 | 0.30 | -0.05 | 0.02 | -0.13 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 257.50 | 0.08 | 0.26 | 0.17 | 0.07 | -0.03 | -30.00% | 0.00 | 22 | 217 | 0.27 | -0.10 | 0.03 | -0.31 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 260.00 | 0.31 | 0.41 | 0.36 | 0.37 | +0.11 | +42.31% | 0.00 | 276 | 1,932 | 0.25 | -0.18 | 0.05 | -0.49 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 262.50 | 0.80 | 1.10 | 0.95 | 1.00 | +0.53 | +112.77% | 0.00 | 163 | 791 | 0.26 | -0.31 | 0.07 | -0.56 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 265.00 | 1.76 | 2.38 | 2.07 | 2.00 | +1.07 | +115.06% | 0.01 | 350 | 2,476 | 0.27 | -0.48 | 0.08 | -0.55 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 267.50 | 3.25 | 4.00 | 3.63 | 3.70 | +1.76 | +90.73% | 0.01 | 209 | 869 | 0.29 | -0.68 | 0.07 | -0.46 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 270.00 | 5.25 | 6.15 | 5.70 | 5.36 | +2.39 | +80.48% | 0.02 | 106 | 2,008 | 0.38 | -0.82 | 0.05 | -0.34 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 272.50 | 7.15 | 8.35 | 7.75 | 4.55 | +0.06 | +1.34% | 0.03 | 66 | 425 | 0.42 | -0.90 | 0.03 | -0.26 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 275.00 | 9.40 | 10.75 | 10.08 | 9.40 | +2.74 | +41.15% | 0.04 | 253 | 1,321 | 0.48 | -0.93 | 0.02 | -0.21 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 277.50 | 11.60 | 13.25 | 12.43 | 12.67 | +3.83 | +43.33% | 0.04 | 220 | 356 | 0.56 | -0.97 | 0.01 | -0.06 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 280.00 | 14.10 | 16.05 | 15.08 | 15.30 | +3.92 | +34.45% | 0.05 | 57 | 1,591 | 0.70 | -0.98 | 0.01 | -0.05 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 282.50 | 16.20 | 18.55 | 17.38 | 15.01 | +1.39 | +10.21% | 0.06 | 3 | 43 | 0.77 | -0.99 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 285.00 | 18.90 | 21.25 | 20.08 | 18.20 | +1.77 | +10.78% | 0.07 | 6 | 709 | 0.89 | -1.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 287.50 | 21.20 | 23.70 | 22.45 | 12.75 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:09 PM EST |
| 290.00 | 23.80 | 26.05 | 24.93 | 20.83 | +0.14 | +0.68% | 0.09 | 1 | 90 | 0.98 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 292.50 | 26.30 | 28.70 | 27.50 | 25.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 4:00:09 PM EST |
| 295.00 | 28.85 | 30.95 | 29.90 | 27.10 | +2.60 | +10.62% | 0.10 | 4 | 71 | 1.08 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 297.50 | 31.25 | 33.55 | 32.40 | 21.65 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:09 PM EST |
| 300.00 | 33.80 | 35.75 | 34.78 | 33.20 | +5.20 | +18.58% | 0.12 | 2 | 21 | 1.14 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 302.50 | 36.20 | 38.65 | 37.43 | % | 0.12 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:09 PM EST | |||
| 305.00 | 38.70 | 41.15 | 39.93 | 30.10 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.39 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:09 PM EST |
| 307.50 | 41.20 | 43.60 | 42.40 | 34.96 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 4:00:09 PM EST |
| 310.00 | 43.75 | 46.05 | 44.90 | 33.62 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.47 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:09 PM EST |
| 312.50 | 46.20 | 48.65 | 47.43 | % | 0.15 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:09 PM EST | |||
| 315.00 | 48.70 | 51.05 | 49.88 | 46.98 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 4:00:09 PM EST |
| 320.00 | 53.25 | 56.15 | 54.70 | 40.98 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/15/2026 4:00:09 PM EST |
| 325.00 | 58.45 | 61.05 | 59.75 | 49.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/15/2026 4:00:09 PM EST |
| 330.00 | 63.45 | 66.05 | 64.75 | 47.61 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 4:00:09 PM EST |
| 335.00 | 68.75 | 71.20 | 69.98 | 56.93 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/15/2026 4:00:09 PM EST |
| 340.00 | 73.25 | 76.25 | 74.75 | 68.47 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/15/2026 4:00:09 PM EST |
| 345.00 | 78.75 | 81.15 | 79.95 | 66.74 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/15/2026 4:00:09 PM EST |
| 350.00 | 83.75 | 86.20 | 84.98 | % | 0.24 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:09 PM EST | |||
| 355.00 | 88.70 | 91.20 | 89.95 | 87.93 | +8.43 | +10.61% | 0.25 | 2 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 360.00 | 93.75 | 96.50 | 95.13 | 92.91 | +14.91 | +19.12% | 0.26 | 2 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST |
| 365.00 | 98.45 | 101.15 | 99.80 | 97.88 | % | 0.27 | 2 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST | |
| 370.00 | 103.45 | 106.15 | 104.80 | 102.86 | % | 0.28 | 2 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST | |
| 375.00 | 108.75 | 111.20 | 109.98 | 92.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/15/2026 4:00:09 PM EST |
| 380.00 | 113.75 | 116.20 | 114.98 | % | 0.30 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:09 PM EST | |||
| 385.00 | 118.75 | 121.20 | 119.98 | 117.86 | % | 0.31 | 8 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST | |
| 390.00 | 123.75 | 126.15 | 124.95 | 122.85 | % | 0.32 | 8 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST | |
| 395.00 | 128.75 | 131.10 | 129.93 | 127.86 | % | 0.33 | 2 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST | |
| 400.00 | 133.75 | 136.30 | 135.03 | 132.84 | % | 0.34 | 2 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:09 PM EST | |
| 410.00 | 143.75 | 146.25 | 145.00 | % | 0.35 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:09 PM EST | |||
| 420.00 | 153.75 | 156.20 | 154.98 | % | 0.37 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:09 PM EST | |||
| 430.00 | 163.75 | 166.20 | 164.98 | % | 0.38 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:09 PM EST | |||
| 440.00 | 173.10 | 176.20 | 174.65 | % | 0.40 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:09 PM EST | |||
| 450.00 | 183.10 | 186.20 | 184.65 | % | 0.41 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:09 PM EST |