Options Chain for MCDONALDS CORP COM (MCD) - $272.25 as of 8/14/2026 3:17:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 121.15 | 124.85 | 123.00 | 127.65 | 0.00 | 0.00% | 0.82 | 0 | 10 | 2.79 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:10 PM EST |
| 155.00 | 116.80 | 119.90 | 118.35 | 112.46 | 0.00 | 0.00% | 0.76 | 0 | 48 | 2.68 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:10 PM EST |
| 160.00 | 111.30 | 114.75 | 113.03 | 107.63 | 0.00 | 0.00% | 0.71 | 0 | 63 | 2.39 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:10 PM EST |
| 165.00 | 106.35 | 109.90 | 108.13 | 123.03 | 0.00 | 0.00% | 0.66 | 0 | 57 | 2.27 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 4:00:10 PM EST |
| 170.00 | 101.80 | 104.80 | 103.30 | 110.62 | 0.00 | 0.00% | 0.61 | 0 | 66 | 2.31 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/14/2026 4:00:10 PM EST |
| 175.00 | 96.85 | 99.80 | 98.33 | 92.82 | 0.00 | 0.00% | 0.56 | 0 | 57 | 2.19 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:10 PM EST |
| 180.00 | 92.00 | 94.80 | 93.40 | 100.60 | 0.00 | 0.00% | 0.52 | 0 | 52 | 2.07 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/14/2026 4:00:10 PM EST |
| 185.00 | 86.30 | 89.90 | 88.10 | 81.72 | 0.00 | 0.00% | 0.48 | 0 | 42 | 1.96 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:10 PM EST |
| 190.00 | 81.95 | 84.90 | 83.43 | 98.02 | 0.00 | 0.00% | 0.44 | 0 | 49 | 1.73 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 4:00:10 PM EST |
| 195.00 | 76.80 | 79.90 | 78.35 | 84.61 | 0.00 | 0.00% | 0.40 | 0 | 43 | 1.74 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/14/2026 4:00:10 PM EST |
| 200.00 | 71.90 | 74.85 | 73.38 | 71.55 | 0.00 | 0.00% | 0.37 | 0 | 33 | 1.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:10 PM EST |
| 205.00 | 66.15 | 69.85 | 68.00 | 71.28 | 0.00 | 0.00% | 0.33 | 0 | 26 | 1.53 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 4:00:10 PM EST |
| 210.00 | 61.50 | 64.85 | 63.18 | 59.24 | 0.00 | 0.00% | 0.30 | 0 | 32 | 1.43 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:10 PM EST |
| 215.00 | 56.25 | 59.90 | 58.08 | 50.25 | 0.00 | 0.00% | 0.27 | 0 | 30 | 1.33 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:10 PM EST |
| 220.00 | 51.80 | 54.95 | 53.38 | 52.44 | 0.00 | 0.00% | 0.24 | 0 | 36 | 1.23 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:10 PM EST |
| 225.00 | 46.60 | 49.85 | 48.23 | 59.54 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.13 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 4:00:10 PM EST |
| 230.00 | 42.35 | 44.80 | 43.58 | 48.65 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.04 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:10 PM EST |
| 235.00 | 37.10 | 39.85 | 38.48 | 39.68 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:10 PM EST |
| 240.00 | 32.55 | 34.80 | 33.68 | 36.35 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.85 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:10 PM EST |
| 242.50 | 29.30 | 32.30 | 30.80 | % | 0.13 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 245.00 | 27.55 | 29.80 | 28.68 | 23.78 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.74 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:10 PM EST |
| 247.50 | 24.60 | 27.30 | 25.95 | % | 0.10 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 250.00 | 22.00 | 24.80 | 23.40 | 22.75 | -4.15 | -15.43% | 0.09 | 6 | 76 | 0.65 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 252.50 | 19.75 | 22.35 | 21.05 | 17.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.60 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:10 PM EST |
| 255.00 | 17.20 | 19.85 | 18.53 | 18.45 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.55 | 0.99 | 0.00 | -0.02 | 8/12/2026 | 8/14/2026 4:00:10 PM EST |
| 257.50 | 14.85 | 17.40 | 16.13 | 17.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.51 | 0.98 | 0.01 | -0.04 | 8/5/2026 | 8/14/2026 4:00:10 PM EST |
| 260.00 | 12.55 | 14.95 | 13.75 | 17.20 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.46 | 0.96 | 0.01 | -0.06 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 262.50 | 9.85 | 12.30 | 11.08 | 11.32 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.37 | 0.92 | 0.02 | -0.09 | 8/10/2026 | 8/14/2026 4:00:10 PM EST |
| 265.00 | 7.80 | 9.95 | 8.88 | 10.13 | +1.88 | +22.79% | 0.03 | 3 | 172 | 0.33 | 0.86 | 0.03 | -0.12 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 267.50 | 5.50 | 8.30 | 6.90 | 7.45 | +0.65 | +9.56% | 0.03 | 3 | 208 | 0.35 | 0.78 | 0.04 | -0.16 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 270.00 | 4.30 | 5.05 | 4.68 | 4.88 | -0.32 | -6.16% | 0.02 | 54 | 4,947 | 0.20 | 0.66 | 0.05 | -0.20 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 272.50 | 2.80 | 3.30 | 3.05 | 3.05 | -0.25 | -7.58% | 0.01 | 225 | 656 | 0.19 | 0.53 | 0.06 | -0.21 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 275.00 | 1.86 | 2.18 | 2.02 | 1.99 | -0.47 | -19.11% | 0.01 | 574 | 1,852 | 0.20 | 0.39 | 0.05 | -0.21 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 277.50 | 0.96 | 1.37 | 1.17 | 1.25 | -0.15 | -10.72% | 0.00 | 170 | 325 | 0.19 | 0.28 | 0.05 | -0.19 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 280.00 | 0.69 | 0.94 | 0.82 | 0.78 | -0.18 | -18.75% | 0.00 | 1,069 | 2,895 | 0.21 | 0.19 | 0.04 | -0.16 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 282.50 | 0.44 | 0.54 | 0.49 | 0.47 | -0.37 | -44.05% | 0.00 | 165 | 283 | 0.21 | 0.12 | 0.03 | -0.12 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 285.00 | 0.25 | 0.36 | 0.31 | 0.31 | -0.10 | -24.39% | 0.00 | 867 | 2,817 | 0.22 | 0.08 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 287.50 | 0.19 | 0.20 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 43 | 300 | 0.23 | 0.05 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 290.00 | 0.10 | 0.19 | 0.15 | 0.11 | -0.09 | -45.00% | 0.00 | 410 | 3,266 | 0.25 | 0.03 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 292.50 | 0.04 | 0.09 | 0.07 | 0.08 | -0.13 | -61.91% | 0.00 | 46 | 161 | 0.23 | 0.02 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 295.00 | 0.05 | 0.55 | 0.30 | 0.10 | +0.01 | +11.12% | 0.00 | 47 | 1,317 | 0.32 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 297.50 | 0.00 | 0.38 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.31 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 300.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 47 | 4,321 | 0.27 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 305.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 1,023 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 310.00 | 0.01 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 722 | 0.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 57 | 355 | 0.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 320.00 | 0.01 | 0.55 | 0.28 | 0.05 | -0.09 | -64.29% | 0.00 | 23 | 334 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 325.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:10 PM EST |
| 335.00 | 0.00 | 0.68 | 0.34 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 124 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 345.00 | 0.00 | 0.68 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:10 PM EST |
| 350.00 | 0.00 | 0.68 | 0.34 | 0.35 | +0.04 | +12.91% | 0.00 | 2 | 105 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 355.00 | 0.00 | 0.68 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:10 PM EST |
| 360.00 | 0.00 | 0.68 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:10 PM EST |
| 365.00 | 0.00 | 0.68 | 0.34 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:10 PM EST |
| 370.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:10 PM EST |
| 375.00 | 0.00 | 0.68 | 0.34 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 4:00:10 PM EST |
| 380.00 | 0.00 | 0.68 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:10 PM EST |
| 385.00 | 0.00 | 0.68 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:10 PM EST |
| 390.00 | 0.00 | 0.68 | 0.34 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/14/2026 4:00:10 PM EST |
| 395.00 | 0.00 | 0.68 | 0.34 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.40 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 400.00 | 0.00 | 0.68 | 0.34 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.44 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.33 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.19 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.12 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 62 | 1.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 0.68 | 0.34 | 0.01 | -0.17 | -94.45% | 0.00 | 1 | 53 | 1.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 0.68 | 0.34 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.56 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 0.68 | 0.34 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.38 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:10 PM EST |
| 205.00 | 0.00 | 0.68 | 0.34 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.20 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 0.68 | 0.34 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:10 PM EST |
| 215.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 289 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:10 PM EST |
| 235.00 | 0.00 | 0.43 | 0.22 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 213 | 0.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.07 | -77.78% | 0.00 | 3 | 972 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 242.50 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:10 PM EST |
| 245.00 | 0.00 | 0.43 | 0.22 | 0.03 | +0.02 | +200.00% | 0.00 | 12 | 1,129 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 247.50 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 69 | 926 | 0.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 252.50 | 0.00 | 0.47 | 0.24 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 58 | 0.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 255.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 70 | 1,202 | 0.21 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 257.50 | 0.04 | 0.15 | 0.10 | 0.06 | -0.42 | -87.50% | 0.00 | 194 | 183 | 0.22 | -0.02 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 260.00 | 0.09 | 0.18 | 0.14 | 0.11 | -0.11 | -50.00% | 0.00 | 204 | 1,696 | 0.20 | -0.04 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 262.50 | 0.21 | 0.29 | 0.25 | 0.23 | -0.16 | -41.03% | 0.00 | 94 | 303 | 0.20 | -0.08 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 265.00 | 0.36 | 0.50 | 0.43 | 0.48 | -0.18 | -27.28% | 0.00 | 202 | 2,510 | 0.18 | -0.14 | 0.03 | -0.12 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 267.50 | 0.54 | 1.01 | 0.78 | 0.88 | -0.27 | -23.48% | 0.00 | 119 | 257 | 0.17 | -0.22 | 0.04 | -0.16 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 270.00 | 1.36 | 1.80 | 1.58 | 1.67 | -0.21 | -11.17% | 0.01 | 232 | 2,039 | 0.18 | -0.34 | 0.05 | -0.20 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 272.50 | 1.99 | 3.00 | 2.50 | 2.39 | -0.49 | -17.02% | 0.01 | 191 | 499 | 0.18 | -0.47 | 0.06 | -0.21 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 275.00 | 3.50 | 4.40 | 3.95 | 4.05 | -0.35 | -7.96% | 0.01 | 137 | 945 | 0.18 | -0.61 | 0.05 | -0.21 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 277.50 | 4.80 | 6.40 | 5.60 | 5.43 | -0.53 | -8.90% | 0.02 | 9 | 229 | 0.17 | -0.72 | 0.05 | -0.19 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 280.00 | 6.75 | 8.30 | 7.53 | 7.31 | -0.69 | -8.63% | 0.03 | 20 | 1,488 | 0.24 | -0.81 | 0.04 | -0.16 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 282.50 | 8.60 | 11.05 | 9.83 | 10.01 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.33 | -0.88 | 0.03 | -0.12 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 285.00 | 12.00 | 13.05 | 12.53 | 12.53 | +0.27 | +2.21% | 0.04 | 18 | 494 | 0.32 | -0.92 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 287.50 | 12.95 | 15.85 | 14.40 | 13.47 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | -0.95 | 0.01 | -0.07 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 290.00 | 15.65 | 18.25 | 16.95 | 16.40 | -0.34 | -2.04% | 0.06 | 24 | 17 | 0.43 | -0.97 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 292.50 | 17.90 | 20.55 | 19.23 | % | 0.07 | 0 | 0 | 0.39 | -0.98 | 0.01 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 295.00 | 20.40 | 23.05 | 21.73 | 23.13 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.40 | -0.99 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 4:00:10 PM EST |
| 297.50 | 22.90 | 25.15 | 24.03 | 22.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 8/14/2026 4:00:10 PM EST |
| 300.00 | 25.40 | 27.75 | 26.58 | 31.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 7/31/2026 | 8/14/2026 4:00:10 PM EST |
| 305.00 | 30.40 | 33.00 | 31.70 | 39.96 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:10 PM EST |
| 310.00 | 35.40 | 37.90 | 36.65 | 37.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:10 PM EST |
| 315.00 | 40.40 | 43.00 | 41.70 | 42.57 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:10 PM EST |
| 320.00 | 45.40 | 47.90 | 46.65 | 57.34 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:10 PM EST |
| 325.00 | 50.40 | 53.20 | 51.80 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 330.00 | 55.40 | 58.00 | 56.70 | 64.92 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:10 PM EST |
| 335.00 | 60.40 | 62.90 | 61.65 | 57.62 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:10 PM EST |
| 340.00 | 65.40 | 67.90 | 66.65 | 79.17 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:10 PM EST |
| 345.00 | 70.40 | 72.90 | 71.65 | 67.57 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:10 PM EST |
| 350.00 | 75.40 | 77.80 | 76.60 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 355.00 | 80.45 | 82.95 | 81.70 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 360.00 | 85.40 | 88.00 | 86.70 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 365.00 | 90.40 | 93.10 | 91.75 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 370.00 | 95.40 | 98.15 | 96.78 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 375.00 | 100.40 | 103.10 | 101.75 | % | 0.27 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 380.00 | 105.40 | 108.00 | 106.70 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 385.00 | 110.40 | 113.00 | 111.70 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 390.00 | 115.45 | 118.00 | 116.73 | % | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 395.00 | 120.45 | 123.15 | 121.80 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 400.00 | 125.40 | 128.00 | 126.70 | 133.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:10 PM EST |