Options Chain for MCDONALDS CORP COM (MCD) - $267.45 as of 8/20/2026 2:58:17 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 | 117.50 | 121.40 | 119.45 | 117.89 | 0.00 | 0.00% | 0.80 | 0 | 18 | 7.35 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:13 PM EST |
| 155.00 | 112.45 | 116.45 | 114.45 | 112.79 | 0.00 | 0.00% | 0.74 | 0 | 54 | 6.96 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:13 PM EST |
| 160.00 | 107.55 | 111.45 | 109.50 | 111.09 | 0.00 | 0.00% | 0.68 | 0 | 70 | 6.63 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:13 PM EST |
| 165.00 | 102.45 | 106.40 | 104.43 | 106.10 | 0.00 | 0.00% | 0.63 | 0 | 73 | 6.30 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:13 PM EST |
| 170.00 | 97.45 | 101.40 | 99.43 | 97.84 | 0.00 | 0.00% | 0.58 | 0 | 66 | 5.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:13 PM EST |
| 175.00 | 92.60 | 96.40 | 94.50 | 95.38 | +2.53 | +2.73% | 0.54 | 14 | 58 | 5.70 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 180.00 | 88.25 | 91.40 | 89.83 | 90.47 | -10.13 | -10.07% | 0.50 | 14 | 52 | 5.42 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 185.00 | 82.35 | 86.45 | 84.40 | 81.72 | 0.00 | 0.00% | 0.46 | 0 | 42 | 5.13 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/20/2026 4:00:13 PM EST |
| 190.00 | 77.70 | 81.40 | 79.55 | 77.11 | 0.00 | 0.00% | 0.42 | 0 | 57 | 4.78 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:13 PM EST |
| 195.00 | 72.50 | 76.40 | 74.45 | 72.20 | 0.00 | 0.00% | 0.38 | 0 | 59 | 4.49 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:13 PM EST |
| 200.00 | 67.65 | 71.40 | 69.53 | 71.55 | 0.00 | 0.00% | 0.35 | 0 | 33 | 4.23 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/20/2026 4:00:13 PM EST |
| 205.00 | 62.95 | 66.40 | 64.68 | 64.96 | 0.00 | 0.00% | 0.32 | 0 | 29 | 3.96 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:13 PM EST |
| 210.00 | 57.45 | 61.40 | 59.43 | 59.97 | 0.00 | 0.00% | 0.28 | 0 | 34 | 3.69 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:13 PM EST |
| 215.00 | 52.65 | 56.40 | 54.53 | 50.25 | 0.00 | 0.00% | 0.25 | 0 | 30 | 3.42 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/20/2026 4:00:13 PM EST |
| 220.00 | 47.45 | 51.45 | 49.45 | 52.44 | 0.00 | 0.00% | 0.22 | 0 | 36 | 3.15 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 4:00:13 PM EST |
| 225.00 | 42.50 | 46.40 | 44.45 | 45.24 | 0.00 | 0.00% | 0.20 | 0 | 18 | 2.89 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:13 PM EST |
| 230.00 | 37.65 | 41.40 | 39.53 | 40.25 | 0.00 | 0.00% | 0.17 | 0 | 21 | 2.64 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:13 PM EST |
| 235.00 | 32.55 | 36.40 | 34.48 | 39.68 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/20/2026 4:00:13 PM EST |
| 240.00 | 27.50 | 31.40 | 29.45 | 30.89 | 0.00 | 0.00% | 0.12 | 0 | 9 | 2.10 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:13 PM EST |
| 242.50 | 25.00 | 29.00 | 27.00 | 28.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:13 PM EST |
| 245.00 | 22.45 | 26.40 | 24.43 | 25.29 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.87 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:13 PM EST |
| 247.50 | 20.05 | 23.95 | 22.00 | 22.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:13 PM EST |
| 250.00 | 18.75 | 21.35 | 20.05 | 19.50 | -0.67 | -3.33% | 0.08 | 3 | 84 | 1.45 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 252.50 | 16.40 | 18.95 | 17.68 | 16.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:13 PM EST |
| 255.00 | 13.95 | 16.40 | 15.18 | 15.88 | 0.00 | 0.00% | 0.06 | 0 | 28 | 1.31 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:13 PM EST |
| 257.50 | 11.25 | 13.15 | 12.20 | 12.30 | 0.00 | 0.00% | 0.05 | 0 | 60 | 1.07 | 0.99 | 0.00 | -0.01 | 8/19/2026 | 8/20/2026 4:00:13 PM EST |
| 260.00 | 8.75 | 10.90 | 9.83 | 9.80 | +0.12 | +1.24% | 0.04 | 2 | 142 | 0.82 | 0.97 | 0.01 | -0.04 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 262.50 | 6.25 | 8.55 | 7.40 | 8.05 | +0.68 | +9.23% | 0.03 | 53 | 88 | 0.71 | 0.96 | 0.02 | -0.05 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 265.00 | 4.15 | 5.90 | 5.03 | 5.55 | +2.00 | +56.34% | 0.02 | 16 | 336 | 0.54 | 0.87 | 0.05 | -0.20 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 267.50 | 2.19 | 3.15 | 2.67 | 3.57 | +1.92 | +116.37% | 0.01 | 196 | 718 | 0.30 | 0.69 | 0.09 | -0.55 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 270.00 | 0.94 | 1.55 | 1.25 | 1.17 | +0.32 | +37.65% | 0.00 | 2,999 | 5,730 | 0.28 | 0.41 | 0.11 | -0.74 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 272.50 | 0.27 | 0.62 | 0.45 | 0.50 | +0.11 | +28.21% | 0.00 | 342 | 854 | 0.27 | 0.18 | 0.08 | -0.44 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 275.00 | 0.10 | 0.21 | 0.16 | 0.18 | +0.02 | +12.50% | 0.00 | 314 | 2,185 | 0.29 | 0.05 | 0.04 | -0.11 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 277.50 | 0.03 | 0.25 | 0.14 | 0.05 | -0.03 | -37.50% | 0.00 | 78 | 542 | 0.35 | 0.01 | 0.01 | -0.02 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 280.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 287 | 2,999 | 0.35 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 282.50 | 0.01 | 0.09 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 18 | 470 | 0.42 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 104 | 2,681 | 0.51 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 287.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 288 | 0.47 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 290.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 3,171 | 0.55 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 292.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 53 | 268 | 0.63 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 295.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1,337 | 0.64 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 297.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 5 | 35 | 0.69 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 11 | 4,324 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 305.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.08 | -72.73% | 0.00 | 1 | 1,007 | 1.28 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 722 | 1.01 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.04 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:13 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 378 | 1.14 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 403 | 2.81 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:13 PM EST |
| 335.00 | 0.00 | 2.00 | 1.00 | 0.01 | -0.02 | -66.67% | 0.00 | 31 | 307 | 2.31 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 340.00 | 0.00 | 0.25 | 0.13 | 0.02 | +0.01 | +100.00% | 0.00 | 32 | 161 | 2.16 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 345.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 282 | 2.07 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.67 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:13 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:13 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:13 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:13 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 4:00:13 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.06 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/20/2026 4:00:13 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 4:00:13 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 181 | 2.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:13 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/20/2026 4:00:13 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:13 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 262 | 2.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:13 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 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:13 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:13 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/20/2026 4:00:13 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/20/2026 4:00:13 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:13 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 186 | 2.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:13 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:13 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.24 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.93 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:13 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:13 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.93 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:13 PM EST |
| 215.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 4:00:13 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 396 | 1.36 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 198 | 2.09 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.21 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 4:00:13 PM EST |
| 235.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 4:00:13 PM EST |
| 240.00 | 0.00 | 1.55 | 0.78 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 965 | 1.56 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 242.50 | 0.00 | 1.61 | 0.81 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.82 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:13 PM EST |
| 245.00 | 0.00 | 1.75 | 0.88 | 0.01 | -0.05 | -83.34% | 0.00 | 11 | 1,122 | 1.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 247.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:13 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 19 | 926 | 0.55 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 252.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 131 | 0.65 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 255.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 32 | 1,268 | 0.48 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 257.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 25 | 574 | 0.40 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 260.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 132 | 1,881 | 0.30 | -0.03 | 0.01 | -0.04 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 262.50 | 0.03 | 0.55 | 0.29 | 0.06 | -0.25 | -80.65% | 0.00 | 277 | 1,254 | 0.36 | -0.04 | 0.02 | -0.05 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 265.00 | 0.19 | 0.22 | 0.21 | 0.19 | -0.86 | -81.91% | 0.00 | 439 | 3,399 | 0.25 | -0.13 | 0.05 | -0.20 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 267.50 | 0.47 | 0.75 | 0.61 | 0.56 | -1.44 | -72.00% | 0.00 | 333 | 550 | 0.22 | -0.31 | 0.09 | -0.55 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 270.00 | 1.49 | 2.00 | 1.75 | 1.73 | -1.65 | -48.82% | 0.01 | 735 | 2,481 | 0.23 | -0.59 | 0.11 | -0.74 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 272.50 | 3.10 | 3.80 | 3.45 | 3.46 | -0.14 | -3.89% | 0.01 | 31 | 582 | 0.37 | -0.82 | 0.08 | -0.44 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 275.00 | 4.65 | 6.30 | 5.48 | 4.70 | -2.85 | -37.75% | 0.02 | 90 | 822 | 0.51 | -0.95 | 0.04 | -0.11 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 277.50 | 6.25 | 8.70 | 7.48 | 7.95 | -1.65 | -17.19% | 0.03 | 29 | 221 | 0.62 | -0.99 | 0.01 | -0.02 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 280.00 | 9.45 | 11.80 | 10.63 | 10.60 | +1.15 | +12.17% | 0.04 | 146 | 1,438 | 0.53 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 282.50 | 11.20 | 13.75 | 12.48 | 17.12 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:13 PM EST |
| 285.00 | 13.75 | 16.35 | 15.05 | 15.13 | -0.08 | -0.53% | 0.05 | 185 | 56 | 0.99 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 287.50 | 16.25 | 18.75 | 17.50 | 21.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:13 PM EST |
| 290.00 | 18.65 | 21.35 | 20.00 | 20.13 | -0.68 | -3.27% | 0.07 | 102 | 9 | 1.19 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST |
| 292.50 | 21.30 | 23.75 | 22.53 | % | 0.08 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:13 PM EST | |||
| 295.00 | 23.75 | 26.30 | 25.03 | 28.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 4:00:13 PM EST |
| 297.50 | 26.20 | 28.75 | 27.48 | 22.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/20/2026 4:00:13 PM EST |
| 300.00 | 28.85 | 31.25 | 30.05 | 31.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/20/2026 4:00:13 PM EST |
| 305.00 | 33.75 | 36.25 | 35.00 | 39.96 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/20/2026 4:00:13 PM EST |
| 310.00 | 38.70 | 41.85 | 40.28 | 37.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 4:00:13 PM EST |
| 315.00 | 43.70 | 46.25 | 44.98 | 42.57 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 4:00:13 PM EST |
| 320.00 | 48.70 | 51.85 | 50.28 | 57.34 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/20/2026 4:00:13 PM EST |
| 325.00 | 53.70 | 56.25 | 54.98 | % | 0.17 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:13 PM EST | |||
| 330.00 | 58.70 | 61.85 | 60.28 | 64.92 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/20/2026 4:00:13 PM EST |
| 335.00 | 63.70 | 66.85 | 65.28 | 57.62 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/20/2026 4:00:13 PM EST |
| 340.00 | 68.80 | 71.25 | 70.03 | 79.17 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/20/2026 4:00:13 PM EST |
| 345.00 | 73.70 | 76.25 | 74.98 | 67.57 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/20/2026 4:00:13 PM EST |
| 350.00 | 78.80 | 81.25 | 80.03 | % | 0.23 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:13 PM EST | |||
| 355.00 | 83.70 | 87.65 | 85.68 | % | 0.24 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:13 PM EST | |||
| 360.00 | 88.70 | 92.60 | 90.65 | % | 0.25 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:13 PM EST | |||
| 365.00 | 93.70 | 97.50 | 95.60 | % | 0.26 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:13 PM EST | |||
| 370.00 | 98.70 | 101.25 | 99.98 | % | 0.27 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/20/2026 4:00:13 PM EST | |||
| 375.00 | 103.70 | 106.95 | 105.33 | 105.12 | % | 0.28 | 6 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST | |
| 380.00 | 108.70 | 111.85 | 110.28 | 110.10 | % | 0.29 | 6 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST | |
| 385.00 | 113.70 | 116.95 | 115.33 | 115.12 | % | 0.30 | 2 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST | |
| 390.00 | 118.80 | 121.85 | 120.33 | 120.10 | % | 0.31 | 2 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 4:00:13 PM EST | |
| 395.00 | 123.80 | 126.95 | 125.38 | 127.34 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:13 PM EST |
| 400.00 | 128.80 | 131.95 | 130.38 | 132.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 4:00:13 PM EST |