Options Chain for MCDONALDS CORP COM (MCD) - $272.83 as of 8/17/2026 11:28:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 115.50 | 119.00 | 117.25 | 127.65 | 0.00 | 0.00% | 0.78 | 0 | 10 | 3.45 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 11:58:57 AM EST |
| 155.00 | 110.20 | 114.00 | 112.10 | 112.46 | 0.00 | 0.00% | 0.72 | 0 | 48 | 3.09 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 11:58:57 AM EST |
| 160.00 | 105.75 | 108.60 | 107.18 | 107.07 | -0.56 | -0.52% | 0.67 | 37 | 63 | 2.87 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 165.00 | 100.45 | 103.85 | 102.15 | 102.09 | -20.94 | -17.02% | 0.62 | 37 | 57 | 2.74 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 170.00 | 95.75 | 98.85 | 97.30 | 110.62 | 0.00 | 0.00% | 0.57 | 0 | 66 | 2.67 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/17/2026 11:58:57 AM EST |
| 175.00 | 90.65 | 93.80 | 92.23 | 92.82 | 0.00 | 0.00% | 0.53 | 0 | 57 | 2.54 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/17/2026 11:58:57 AM EST |
| 180.00 | 85.90 | 88.70 | 87.30 | 100.60 | 0.00 | 0.00% | 0.48 | 0 | 52 | 2.40 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/17/2026 11:58:57 AM EST |
| 185.00 | 80.60 | 83.80 | 82.20 | 81.72 | 0.00 | 0.00% | 0.44 | 0 | 42 | 2.30 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/17/2026 11:58:57 AM EST |
| 190.00 | 75.85 | 78.45 | 77.15 | 77.11 | -20.91 | -21.34% | 0.41 | 37 | 49 | 2.06 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 195.00 | 70.85 | 73.45 | 72.15 | 72.20 | -12.41 | -14.67% | 0.37 | 37 | 43 | 1.96 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 200.00 | 65.95 | 68.45 | 67.20 | 71.55 | 0.00 | 0.00% | 0.34 | 0 | 33 | 1.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 11:58:57 AM EST |
| 205.00 | 60.85 | 64.05 | 62.45 | 71.28 | 0.00 | 0.00% | 0.30 | 0 | 26 | 1.76 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 11:58:57 AM EST |
| 210.00 | 55.25 | 59.05 | 57.15 | 59.24 | 0.00 | 0.00% | 0.27 | 0 | 32 | 1.62 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 11:58:57 AM EST |
| 215.00 | 50.95 | 54.10 | 52.53 | 50.25 | 0.00 | 0.00% | 0.24 | 0 | 30 | 1.52 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 11:58:57 AM EST |
| 220.00 | 45.85 | 48.50 | 47.18 | 52.44 | 0.00 | 0.00% | 0.21 | 0 | 36 | 1.34 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:57 AM EST |
| 225.00 | 40.95 | 44.05 | 42.50 | 59.54 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/17/2026 11:58:57 AM EST |
| 230.00 | 36.00 | 38.40 | 37.20 | 48.65 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.99 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 11:58:57 AM EST |
| 235.00 | 30.85 | 33.05 | 31.95 | 39.68 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 11:58:57 AM EST |
| 240.00 | 26.05 | 28.10 | 27.08 | 36.35 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.56 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:58:57 AM EST |
| 242.50 | 23.25 | 25.60 | 24.43 | % | 0.10 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:58:57 AM EST | |||
| 245.00 | 20.80 | 23.30 | 22.05 | 23.78 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.65 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 11:58:57 AM EST |
| 247.50 | 18.45 | 20.80 | 19.63 | % | 0.08 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:58:57 AM EST | |||
| 250.00 | 16.75 | 18.25 | 17.50 | 17.70 | -5.05 | -22.20% | 0.07 | 5 | 76 | 0.50 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 252.50 | 13.35 | 15.80 | 14.58 | 17.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/17/2026 11:58:57 AM EST |
| 255.00 | 11.10 | 13.35 | 12.23 | 18.45 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.44 | 0.98 | 0.01 | -0.04 | 8/12/2026 | 8/17/2026 11:58:57 AM EST |
| 257.50 | 9.30 | 10.65 | 9.98 | 9.86 | -7.84 | -44.30% | 0.04 | 59 | 3 | 0.35 | 0.95 | 0.02 | -0.11 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 260.00 | 7.05 | 8.15 | 7.60 | 7.70 | -9.50 | -55.24% | 0.03 | 83 | 100 | 0.20 | 0.89 | 0.03 | -0.17 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 262.50 | 5.15 | 5.55 | 5.35 | 5.30 | -6.02 | -53.18% | 0.02 | 3 | 62 | 0.18 | 0.78 | 0.05 | -0.24 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 265.00 | 3.50 | 3.80 | 3.65 | 3.60 | -6.53 | -64.47% | 0.01 | 54 | 172 | 0.21 | 0.63 | 0.06 | -0.30 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 267.50 | 2.18 | 2.40 | 2.29 | 2.29 | -5.16 | -69.27% | 0.01 | 755 | 209 | 0.22 | 0.47 | 0.06 | -0.31 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 270.00 | 1.29 | 1.44 | 1.37 | 1.42 | -3.46 | -70.91% | 0.01 | 1,231 | 4,956 | 0.22 | 0.32 | 0.06 | -0.29 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 272.50 | 0.76 | 0.84 | 0.80 | 0.76 | -2.29 | -75.09% | 0.00 | 258 | 701 | 0.23 | 0.20 | 0.04 | -0.23 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 275.00 | 0.40 | 0.50 | 0.45 | 0.45 | -1.54 | -77.39% | 0.00 | 459 | 2,001 | 0.24 | 0.12 | 0.03 | -0.17 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 277.50 | 0.20 | 0.30 | 0.25 | 0.27 | -0.98 | -78.40% | 0.00 | 227 | 337 | 0.25 | 0.07 | 0.02 | -0.11 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 280.00 | 0.13 | 0.22 | 0.18 | 0.17 | -0.61 | -78.21% | 0.00 | 336 | 2,977 | 0.26 | 0.03 | 0.01 | -0.06 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 282.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.39 | -82.98% | 0.00 | 113 | 391 | 0.28 | 0.01 | 0.01 | -0.03 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 285.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.26 | -83.88% | 0.00 | 564 | 2,954 | 0.30 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 287.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 35 | 314 | 0.31 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 290.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 118 | 3,341 | 0.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 292.50 | 0.02 | 0.12 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 55 | 188 | 0.38 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 295.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 24 | 1,347 | 0.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 297.50 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:57 AM EST |
| 300.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 42 | 4,304 | 0.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 305.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1,023 | 0.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 310.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 720 | 0.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 315.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:57 AM EST |
| 320.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 350 | 0.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 325.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:57 AM EST |
| 330.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 4 | 506 | 0.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 335.00 | 0.00 | 0.68 | 0.34 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:57 AM EST |
| 340.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:57 AM EST |
| 345.00 | 0.00 | 0.68 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:57 AM EST |
| 350.00 | 0.00 | 0.68 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:57 AM EST |
| 355.00 | 0.00 | 0.68 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:57 AM EST |
| 360.00 | 0.00 | 0.68 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.54 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:57 AM EST |
| 365.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 11:58:57 AM EST |
| 370.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 11:58:57 AM EST |
| 375.00 | 0.00 | 0.16 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/17/2026 11:58:57 AM EST |
| 380.00 | 0.00 | 0.68 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 11:58:57 AM EST |
| 385.00 | 0.00 | 0.68 | 0.34 | 0.02 | -0.33 | -94.29% | 0.00 | 20 | 161 | 1.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 390.00 | 0.00 | 0.68 | 0.34 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/17/2026 11:58:57 AM EST |
| 395.00 | 0.00 | 0.68 | 0.34 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.66 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:57 AM EST |
| 400.00 | 0.00 | 0.68 | 0.34 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.64 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:57 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 | 20 | 1.75 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:57 AM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.66 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 11:58:57 AM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.57 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 11:58:57 AM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 11:58:57 AM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.70 | -98.60% | 0.00 | 1 | 63 | 1.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 175.00 | 0.00 | 0.43 | 0.22 | 0.08 | +0.06 | +300.00% | 0.00 | 1 | 63 | 1.44 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 180.00 | 0.00 | 0.52 | 0.26 | 0.02 | +0.01 | +100.00% | 0.00 | 52 | 54 | 1.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 185.00 | 0.00 | 0.52 | 0.26 | 0.01 | -0.18 | -94.74% | 0.00 | 52 | 44 | 1.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 190.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 11:58:57 AM EST |
| 195.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.32 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/17/2026 11:58:57 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 11:58:57 AM EST |
| 205.00 | 0.00 | 0.68 | 0.34 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 11:58:57 AM EST |
| 210.00 | 0.00 | 0.68 | 0.34 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 90 | 1.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 215.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:57 AM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:57 AM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:57 AM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:58:57 AM EST |
| 235.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:57 AM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 15 | 970 | 0.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 242.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 11:58:57 AM EST |
| 245.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 1,125 | 0.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 247.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 33 | 38 | 0.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 915 | 0.28 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 252.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.28 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 11:58:57 AM EST |
| 255.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 215 | 1,163 | 0.22 | -0.02 | 0.01 | -0.04 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 257.50 | 0.09 | 0.18 | 0.14 | 0.13 | +0.07 | +116.67% | 0.00 | 199 | 277 | 0.21 | -0.05 | 0.02 | -0.11 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 260.00 | 0.28 | 0.39 | 0.34 | 0.33 | +0.22 | +200.00% | 0.00 | 296 | 1,670 | 0.21 | -0.11 | 0.03 | -0.17 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 262.50 | 0.78 | 0.85 | 0.82 | 0.78 | +0.55 | +239.13% | 0.00 | 384 | 360 | 0.21 | -0.22 | 0.05 | -0.24 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 265.00 | 1.47 | 1.65 | 1.56 | 1.60 | +1.12 | +233.34% | 0.01 | 1,155 | 2,555 | 0.21 | -0.37 | 0.06 | -0.30 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 267.50 | 2.64 | 2.90 | 2.77 | 2.68 | +1.80 | +204.55% | 0.01 | 303 | 315 | 0.22 | -0.53 | 0.06 | -0.31 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 270.00 | 4.20 | 4.60 | 4.40 | 4.33 | +2.66 | +159.29% | 0.02 | 519 | 2,111 | 0.24 | -0.68 | 0.06 | -0.29 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 272.50 | 5.30 | 7.10 | 6.20 | 6.59 | +4.20 | +175.74% | 0.02 | 46 | 629 | 0.26 | -0.80 | 0.04 | -0.23 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 275.00 | 7.85 | 8.75 | 8.30 | 8.33 | +4.28 | +105.68% | 0.03 | 66 | 1,001 | 0.24 | -0.88 | 0.03 | -0.17 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 277.50 | 10.05 | 11.60 | 10.83 | 10.00 | +4.57 | +84.17% | 0.04 | 8 | 231 | 0.39 | -0.93 | 0.02 | -0.11 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 280.00 | 12.15 | 13.80 | 12.98 | 12.82 | +5.51 | +75.38% | 0.05 | 11 | 1,486 | 0.45 | -0.97 | 0.01 | -0.06 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 282.50 | 14.45 | 16.30 | 15.38 | 15.82 | +5.81 | +58.05% | 0.05 | 4 | 22 | 0.47 | -0.99 | 0.01 | -0.03 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 285.00 | 16.95 | 18.60 | 17.78 | 17.57 | +5.04 | +40.23% | 0.06 | 6 | 478 | 0.54 | -0.99 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 287.50 | 19.10 | 21.75 | 20.43 | 20.35 | +6.88 | +51.08% | 0.07 | 1 | 2 | 0.60 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 290.00 | 22.15 | 24.00 | 23.08 | 23.37 | +6.97 | +42.50% | 0.08 | 1 | 35 | 0.60 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:57 AM EST |
| 292.50 | 24.60 | 26.90 | 25.75 | % | 0.09 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:57 AM EST | |||
| 295.00 | 26.55 | 28.85 | 27.70 | 23.13 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.74 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 11:58:57 AM EST |
| 297.50 | 29.05 | 31.95 | 30.50 | 22.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 11:58:57 AM EST |
| 300.00 | 31.70 | 34.45 | 33.08 | 31.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 11:58:57 AM EST |
| 305.00 | 36.50 | 39.20 | 37.85 | 39.96 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 11:58:57 AM EST |
| 310.00 | 41.10 | 44.80 | 42.95 | 37.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:57 AM EST |
| 315.00 | 46.50 | 49.45 | 47.98 | 42.57 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:57 AM EST |
| 320.00 | 51.20 | 54.65 | 52.93 | 57.34 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 11:58:57 AM EST |
| 325.00 | 56.40 | 59.45 | 57.93 | % | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:57 AM EST | |||
| 330.00 | 61.40 | 64.45 | 62.93 | 64.92 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 11:58:57 AM EST |
| 335.00 | 66.35 | 69.45 | 67.90 | 57.62 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 11:58:57 AM EST |
| 340.00 | 71.60 | 74.55 | 73.08 | 79.17 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 11:58:57 AM EST |
| 345.00 | 76.60 | 79.45 | 78.03 | 67.57 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 11:58:57 AM EST |
| 350.00 | 81.60 | 84.45 | 83.03 | % | 0.24 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:57 AM EST | |||
| 355.00 | 86.60 | 89.45 | 88.03 | % | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:57 AM EST | |||
| 360.00 | 91.60 | 94.45 | 93.03 | % | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:57 AM EST | |||
| 365.00 | 96.60 | 99.45 | 98.03 | % | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:57 AM EST | |||
| 370.00 | 101.60 | 104.45 | 103.03 | % | 0.28 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:57 AM EST | |||
| 375.00 | 106.60 | 109.45 | 108.03 | % | 0.29 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:57 AM EST | |||
| 380.00 | 111.60 | 114.45 | 113.03 | % | 0.30 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:57 AM EST | |||
| 385.00 | 116.60 | 119.45 | 118.03 | % | 0.31 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:57 AM EST | |||
| 390.00 | 121.60 | 124.45 | 123.03 | % | 0.32 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:57 AM EST | |||
| 395.00 | 126.60 | 129.45 | 128.03 | % | 0.32 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:57 AM EST | |||
| 400.00 | 131.55 | 134.45 | 133.00 | 133.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 11:58:57 AM EST |