Options Chain for MCDONALDS CORP COM (MCD) - $235.89 as of 10/14/2026 9:21:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 89.00 | 91.55 | 90.28 | 89.94 | 0.00 | 0.00% | 0.62 | 0 | 24 | 4.15 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 9:59:13 AM EST |
| 150.00 | 84.00 | 86.55 | 85.28 | 84.95 | 0.00 | 0.00% | 0.57 | 0 | 69 | 3.86 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 9:59:13 AM EST |
| 155.00 | 79.00 | 81.55 | 80.28 | 80.20 | 0.00 | 0.00% | 0.52 | 0 | 56 | 3.62 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 9:59:13 AM EST |
| 160.00 | 74.05 | 76.55 | 75.30 | 76.35 | 0.00 | 0.00% | 0.47 | 0 | 55 | 3.39 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 165.00 | 68.85 | 71.55 | 70.20 | 71.36 | 0.00 | 0.00% | 0.43 | 0 | 57 | 3.17 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 170.00 | 64.10 | 66.55 | 65.33 | 65.31 | 0.00 | 0.00% | 0.38 | 0 | 69 | 2.95 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 9:59:13 AM EST |
| 175.00 | 59.30 | 61.10 | 60.20 | 59.92 | 0.00 | 0.00% | 0.34 | 0 | 72 | 2.74 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 9:59:13 AM EST |
| 180.00 | 54.50 | 56.15 | 55.33 | 54.94 | 0.00 | 0.00% | 0.31 | 0 | 69 | 2.53 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 9:59:13 AM EST |
| 185.00 | 49.00 | 51.60 | 50.30 | 50.18 | 0.00 | 0.00% | 0.27 | 0 | 67 | 2.33 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 9:59:13 AM EST |
| 190.00 | 44.00 | 46.60 | 45.30 | 46.34 | 0.00 | 0.00% | 0.24 | 0 | 70 | 2.12 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 195.00 | 39.25 | 40.65 | 39.95 | 40.00 | -1.36 | -3.29% | 0.20 | 2 | 46 | 1.73 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 200.00 | 34.10 | 36.60 | 35.35 | 36.40 | 0.00 | 0.00% | 0.18 | 0 | 38 | 1.73 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 9:59:13 AM EST |
| 205.00 | 29.00 | 31.80 | 30.40 | 30.98 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.53 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 207.50 | 26.50 | 29.10 | 27.80 | 28.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 210.00 | 24.30 | 26.60 | 25.45 | 26.05 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 9:59:13 AM EST |
| 212.50 | 21.75 | 24.10 | 22.93 | 23.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.24 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 9:59:13 AM EST |
| 215.00 | 19.25 | 21.60 | 20.43 | 20.58 | 0.00 | 0.00% | 0.10 | 0 | 38 | 1.08 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 9:59:13 AM EST |
| 217.50 | 16.65 | 19.10 | 17.88 | 16.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/14/2026 9:59:13 AM EST |
| 220.00 | 14.40 | 15.60 | 15.00 | 16.28 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.73 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 9:59:13 AM EST |
| 222.50 | 11.80 | 13.15 | 12.48 | 12.76 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.83 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 9:59:13 AM EST |
| 225.00 | 9.30 | 10.80 | 10.05 | 9.90 | -1.00 | -9.18% | 0.04 | 17 | 52 | 0.50 | 0.99 | 0.01 | -0.02 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 227.50 | 6.90 | 8.75 | 7.83 | 6.78 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.50 | 0.96 | 0.02 | -0.09 | 10/12/2026 | 10/14/2026 9:59:13 AM EST |
| 230.00 | 4.75 | 5.80 | 5.28 | 5.31 | -1.54 | -22.49% | 0.02 | 4 | 565 | 0.36 | 0.89 | 0.04 | -0.25 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 232.50 | 3.20 | 3.75 | 3.48 | 2.95 | -1.75 | -37.24% | 0.01 | 31 | 294 | 0.22 | 0.75 | 0.07 | -0.38 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 235.00 | 1.65 | 1.93 | 1.79 | 1.62 | -1.09 | -40.23% | 0.01 | 88 | 1,098 | 0.23 | 0.54 | 0.09 | -0.44 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 237.50 | 0.74 | 0.92 | 0.83 | 0.85 | -0.53 | -38.41% | 0.00 | 194 | 1,635 | 0.24 | 0.33 | 0.08 | -0.39 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 240.00 | 0.30 | 0.37 | 0.34 | 0.32 | -0.33 | -50.77% | 0.00 | 307 | 2,490 | 0.25 | 0.17 | 0.05 | -0.28 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 242.50 | 0.11 | 0.14 | 0.13 | 0.13 | -0.13 | -50.00% | 0.00 | 409 | 1,278 | 0.26 | 0.08 | 0.03 | -0.16 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 245.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 166 | 2,476 | 0.27 | 0.03 | 0.01 | -0.05 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 247.50 | 0.01 | 0.08 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 733 | 0.36 | 0.01 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 47 | 4,482 | 0.30 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 252.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 0.51 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,064 | 0.46 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 257.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.12 | -80.00% | 0.00 | 3 | 366 | 0.62 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2,694 | 0.51 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 262.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 9:59:13 AM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,781 | 0.55 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 267.50 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.10 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/14/2026 9:59:13 AM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,562 | 0.63 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 272.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.93 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/14/2026 9:59:13 AM EST |
| 275.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,773 | 0.76 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3,297 | 0.78 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 0.85 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,413 | 0.92 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 295.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 863 | 1.25 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,700 | 1.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.12 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/14/2026 9:59:13 AM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,980 | 1.50 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.24 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 9:59:13 AM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.31 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 9:59:13 AM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.36 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/14/2026 9:59:13 AM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 470 | 1.42 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 9:59:13 AM EST |
| 335.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 3.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 9:59:13 AM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.54 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/14/2026 9:59:13 AM EST |
| 345.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/14/2026 9:59:13 AM EST |
| 350.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 63 | 3.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/14/2026 9:59:13 AM EST |
| 355.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/14/2026 9:59:13 AM EST | |||
| 360.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.51 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 9:59:13 AM EST |
| 365.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 9:59:13 AM EST |
| 370.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 9:59:13 AM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.95 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/14/2026 9:59:13 AM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.04 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/14/2026 9:59:13 AM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.14 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/14/2026 9:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 2.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 9:59:13 AM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.91 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/14/2026 9:59:13 AM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.78 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/14/2026 9:59:13 AM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.66 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/14/2026 9:59:13 AM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.53 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/14/2026 9:59:13 AM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.41 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/14/2026 9:59:13 AM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 9:59:13 AM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.70 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 278 | 2.49 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 404 | 2.28 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 526 | 2.07 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/14/2026 9:59:13 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.89 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 205.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.20 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 207.50 | 0.00 | 0.23 | 0.12 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 940 | 0.77 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 9:59:13 AM EST |
| 212.50 | 0.00 | 0.65 | 0.33 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.95 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.83 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 9:59:13 AM EST |
| 217.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 307 | 0.39 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 11 | 335 | 0.48 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 222.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 358 | 0.35 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 225.00 | 0.03 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 11 | 1,274 | 0.26 | -0.01 | 0.01 | -0.02 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 227.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 133 | 515 | 0.25 | -0.04 | 0.02 | -0.09 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 230.00 | 0.24 | 0.35 | 0.30 | 0.31 | +0.05 | +19.24% | 0.00 | 150 | 3,445 | 0.24 | -0.11 | 0.04 | -0.25 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 232.50 | 0.66 | 0.96 | 0.81 | 0.72 | +0.09 | +14.29% | 0.00 | 231 | 963 | 0.24 | -0.25 | 0.07 | -0.38 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 235.00 | 1.60 | 1.81 | 1.71 | 1.75 | +0.41 | +30.60% | 0.01 | 285 | 2,967 | 0.24 | -0.46 | 0.09 | -0.44 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 237.50 | 3.15 | 3.65 | 3.40 | 3.25 | +0.82 | +33.75% | 0.01 | 18 | 573 | 0.25 | -0.67 | 0.08 | -0.39 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 240.00 | 5.15 | 5.90 | 5.53 | 5.55 | +1.44 | +35.04% | 0.02 | 17 | 1,760 | 0.34 | -0.83 | 0.05 | -0.28 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 242.50 | 6.85 | 8.40 | 7.63 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 150 | 0.43 | -0.92 | 0.03 | -0.16 | 10/12/2026 | 10/14/2026 9:59:13 AM EST |
| 245.00 | 9.55 | 10.60 | 10.08 | 9.80 | +1.20 | +13.96% | 0.04 | 28 | 2,219 | 0.45 | -0.97 | 0.01 | -0.05 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 247.50 | 11.05 | 13.70 | 12.38 | 10.90 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.58 | -0.99 | 0.00 | -0.01 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 250.00 | 14.50 | 16.00 | 15.25 | 15.00 | +1.00 | +7.15% | 0.06 | 10 | 552 | 0.58 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 252.50 | 16.05 | 18.45 | 17.25 | 20.15 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.73 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/14/2026 9:59:13 AM EST |
| 255.00 | 19.35 | 20.85 | 20.10 | 19.20 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 9:59:13 AM EST |
| 257.50 | 21.75 | 23.75 | 22.75 | 23.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/14/2026 9:59:13 AM EST |
| 260.00 | 24.35 | 25.90 | 25.13 | 24.00 | 0.00 | 0.00% | 0.10 | 0 | 140 | 1.01 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 9:59:13 AM EST |
| 262.50 | 26.05 | 28.50 | 27.28 | 22.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/14/2026 9:59:13 AM EST |
| 265.00 | 28.55 | 31.10 | 29.83 | 29.02 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.15 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 9:59:13 AM EST |
| 267.50 | 31.05 | 33.50 | 32.28 | 35.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 9:59:13 AM EST |
| 270.00 | 33.65 | 35.95 | 34.80 | 32.45 | 0.00 | 0.00% | 0.13 | 0 | 98 | 1.26 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 9:59:13 AM EST |
| 272.50 | 36.05 | 38.55 | 37.30 | 36.34 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 275.00 | 38.55 | 41.25 | 39.90 | 38.83 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 280.00 | 44.20 | 46.25 | 45.23 | 42.50 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.54 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 9:59:13 AM EST |
| 285.00 | 48.55 | 51.05 | 49.80 | 48.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 9:59:13 AM EST |
| 290.00 | 53.55 | 56.05 | 54.80 | 52.30 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.81 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 9:59:13 AM EST |
| 295.00 | 58.55 | 61.05 | 59.80 | 58.79 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 300.00 | 63.55 | 66.05 | 64.80 | 63.77 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 305.00 | 68.55 | 71.25 | 69.90 | 73.02 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/14/2026 9:59:13 AM EST |
| 310.00 | 73.55 | 76.00 | 74.78 | 75.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 9:59:13 AM EST |
| 315.00 | 78.55 | 81.20 | 79.88 | 80.59 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 9:59:13 AM EST |
| 320.00 | 83.55 | 86.00 | 84.78 | 62.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/14/2026 9:59:13 AM EST |
| 325.00 | 88.95 | 91.00 | 89.98 | 89.96 | +1.04 | +1.17% | 0.28 | 33 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 330.00 | 93.85 | 95.90 | 94.88 | 94.89 | +0.99 | +1.06% | 0.29 | 33 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 335.00 | 98.55 | 101.15 | 99.85 | 102.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 9:59:13 AM EST |
| 340.00 | 103.55 | 106.10 | 104.83 | 104.88 | +1.89 | +1.84% | 0.31 | 1 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 345.00 | 108.55 | 111.00 | 109.78 | 109.80 | +0.85 | +0.78% | 0.32 | 1 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 9:59:13 AM EST |
| 350.00 | 113.55 | 116.05 | 114.80 | 113.94 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 9:59:13 AM EST |
| 355.00 | 118.55 | 121.40 | 119.98 | % | 0.34 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/14/2026 9:59:13 AM EST | |||
| 360.00 | 123.55 | 126.25 | 124.90 | % | 0.35 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/14/2026 9:59:13 AM EST | |||
| 365.00 | 128.55 | 131.50 | 130.03 | % | 0.36 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/14/2026 9:59:13 AM EST | |||
| 370.00 | 133.55 | 136.15 | 134.85 | % | 0.36 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/14/2026 9:59:13 AM EST | |||
| 380.00 | 143.55 | 146.15 | 144.85 | % | 0.38 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 10/14/2026 9:59:13 AM EST | |||
| 390.00 | 153.55 | 156.30 | 154.93 | % | 0.40 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/14/2026 9:59:13 AM EST | |||
| 400.00 | 163.55 | 166.25 | 164.90 | % | 0.41 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/14/2026 9:59:13 AM EST |