Options Chain for MCDONALDS CORP COM (MCD) - $232.45 as of 10/7/2026 2:45:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 70.35 | 72.85 | 71.60 | 72.07 | -0.58 | -0.80% | 0.45 | 12 | 3 | 3.56 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 165.00 | 65.40 | 67.85 | 66.63 | 67.09 | -0.58 | -0.86% | 0.40 | 12 | 3 | 3.32 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 170.00 | 60.35 | 62.85 | 61.60 | 62.70 | 0.00 | 0.00% | 0.36 | 0 | 27 | 3.08 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 175.00 | 55.35 | 57.85 | 56.60 | 57.72 | 0.00 | 0.00% | 0.32 | 0 | 25 | 2.87 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 180.00 | 50.25 | 52.10 | 51.18 | 53.97 | 0.00 | 0.00% | 0.28 | 0 | 19 | 2.30 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 185.00 | 45.35 | 47.10 | 46.23 | 48.99 | 0.00 | 0.00% | 0.25 | 0 | 20 | 2.10 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 190.00 | 40.35 | 42.10 | 41.23 | 42.19 | -1.80 | -4.10% | 0.22 | 1 | 27 | 1.90 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 195.00 | 35.40 | 37.10 | 36.25 | 38.94 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.69 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 200.00 | 30.40 | 32.15 | 31.28 | 31.70 | -2.40 | -7.04% | 0.16 | 6 | 22 | 1.52 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 205.00 | 25.50 | 27.20 | 26.35 | 27.01 | -1.99 | -6.87% | 0.13 | 8 | 17 | 1.33 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 207.50 | 22.90 | 25.35 | 24.13 | 24.53 | -1.98 | -7.47% | 0.12 | 6 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 210.00 | 20.55 | 21.70 | 21.13 | 21.25 | -2.79 | -11.61% | 0.10 | 5 | 16 | 0.97 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 212.50 | 17.90 | 20.35 | 19.13 | % | 0.09 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:56 PM EST | |||
| 215.00 | 15.40 | 17.90 | 16.65 | 34.20 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.10 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:56 PM EST |
| 217.50 | 13.10 | 14.65 | 13.88 | % | 0.06 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:56 PM EST | |||
| 220.00 | 10.65 | 12.20 | 11.43 | 12.50 | -0.20 | -1.58% | 0.05 | 1 | 53 | 0.72 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 222.50 | 8.00 | 9.95 | 8.98 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.66 | 0.98 | 0.01 | -0.03 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 225.00 | 5.75 | 6.75 | 6.25 | 6.00 | -2.90 | -32.59% | 0.03 | 29 | 633 | 0.27 | 0.93 | 0.03 | -0.14 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 227.50 | 3.55 | 4.75 | 4.15 | 3.74 | -1.54 | -29.17% | 0.02 | 22 | 626 | 0.38 | 0.82 | 0.07 | -0.35 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 230.00 | 2.00 | 2.29 | 2.15 | 2.07 | -1.77 | -46.10% | 0.01 | 191 | 378 | 0.22 | 0.62 | 0.10 | -0.43 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 232.50 | 0.85 | 1.04 | 0.95 | 0.90 | -1.36 | -60.18% | 0.00 | 384 | 506 | 0.22 | 0.36 | 0.10 | -0.39 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 235.00 | 0.31 | 0.53 | 0.42 | 0.35 | -0.65 | -65.00% | 0.00 | 1,736 | 1,175 | 0.25 | 0.17 | 0.06 | -0.26 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 237.50 | 0.10 | 0.14 | 0.12 | 0.10 | -0.38 | -79.17% | 0.00 | 676 | 1,140 | 0.24 | 0.07 | 0.03 | -0.13 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 240.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 524 | 1,297 | 0.27 | 0.03 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 242.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 192 | 822 | 0.30 | 0.01 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 245.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 53 | 924 | 0.33 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 247.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 359 | 0.43 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 1,752 | 0.41 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 252.50 | 0.00 | 0.11 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 20 | 313 | 0.62 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 348 | 0.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 257.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.14 | 0.07 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 299 | 0.82 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 262.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.83 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:56 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.67 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 267.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.17 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.75 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 272.50 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 3:59:56 PM EST |
| 275.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.48 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 173 | 136 | 0.91 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.82 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:56 PM EST |
| 295.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.20 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:56 PM EST |
| 305.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.13 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 3:59:56 PM EST |
| 315.00 | 0.00 | 0.11 | 0.06 | 0.10 | +0.09 | +900.00% | 0.00 | 2 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 325.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:56 PM EST |
| 335.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:56 PM EST | |||
| 340.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:56 PM EST | |||
| 345.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:56 PM EST | |||
| 355.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:56 PM EST | |||
| 360.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:56 PM EST | |||
| 365.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:56 PM EST | |||
| 370.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.39 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 385.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 166 | 3.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 0.11 | 0.06 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.08 | -72.73% | 0.00 | 190 | 255 | 1.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.77 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 30 | 1.39 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.14 | 0.07 | 0.11 | +0.05 | +83.34% | 0.00 | 4 | 244 | 1.43 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.09 | -0.24 | -72.73% | 0.00 | 1 | 27 | 1.68 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.50 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.32 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.14 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:56 PM EST |
| 207.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.96 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 212.50 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 119 | 188 | 0.38 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 217.50 | 0.00 | 0.17 | 0.09 | 0.18 | +0.14 | +350.00% | 0.00 | 1 | 39 | 0.50 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 23 | 272 | 0.32 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 222.50 | 0.00 | 0.12 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 35 | 257 | 0.32 | -0.02 | 0.01 | -0.03 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 225.00 | 0.10 | 0.17 | 0.14 | 0.12 | +0.01 | +9.10% | 0.00 | 379 | 889 | 0.25 | -0.07 | 0.03 | -0.14 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 227.50 | 0.27 | 0.46 | 0.37 | 0.38 | +0.07 | +22.59% | 0.00 | 361 | 457 | 0.23 | -0.18 | 0.07 | -0.35 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 230.00 | 0.92 | 1.20 | 1.06 | 1.01 | +0.21 | +26.25% | 0.00 | 332 | 918 | 0.22 | -0.38 | 0.10 | -0.43 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 232.50 | 2.15 | 2.75 | 2.45 | 2.46 | +0.71 | +40.58% | 0.01 | 212 | 497 | 0.24 | -0.64 | 0.10 | -0.39 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 235.00 | 4.20 | 4.75 | 4.48 | 4.48 | +1.53 | +51.87% | 0.02 | 74 | 475 | 0.27 | -0.83 | 0.06 | -0.26 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 237.50 | 6.10 | 7.10 | 6.60 | 6.61 | +0.94 | +16.58% | 0.03 | 84 | 795 | 0.39 | -0.93 | 0.03 | -0.13 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 240.00 | 8.75 | 9.60 | 9.18 | 9.30 | +1.50 | +19.24% | 0.04 | 64 | 920 | 0.48 | -0.97 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 242.50 | 10.70 | 12.20 | 11.45 | 10.45 | +0.50 | +5.03% | 0.05 | 2 | 71 | 0.59 | -0.99 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 245.00 | 13.05 | 14.75 | 13.90 | 12.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.69 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 247.50 | 16.05 | 17.10 | 16.58 | 14.15 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 250.00 | 18.60 | 19.75 | 19.18 | 16.38 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.85 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 252.50 | 21.10 | 22.25 | 21.68 | 18.92 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 255.00 | 23.70 | 24.65 | 24.18 | 24.55 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 257.50 | 26.20 | 27.15 | 26.68 | 24.07 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 260.00 | 28.50 | 29.95 | 29.23 | 26.52 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 262.50 | 31.05 | 32.30 | 31.68 | 22.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 3:59:56 PM EST |
| 265.00 | 33.65 | 34.70 | 34.18 | 25.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 3:59:56 PM EST |
| 267.50 | 36.05 | 37.15 | 36.60 | 36.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 270.00 | 38.65 | 39.65 | 39.15 | 31.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 3:59:56 PM EST |
| 272.50 | 41.10 | 42.05 | 41.58 | 40.76 | +0.60 | +1.50% | 0.15 | 2 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 275.00 | 43.65 | 45.10 | 44.38 | 43.24 | +0.59 | +1.39% | 0.16 | 2 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 280.00 | 48.50 | 49.50 | 49.00 | 48.96 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 285.00 | 53.50 | 54.70 | 54.10 | 52.85 | -1.16 | -2.15% | 0.19 | 2 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 290.00 | 58.60 | 59.55 | 59.08 | 57.83 | +0.14 | +0.25% | 0.20 | 6 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 295.00 | 62.25 | 64.60 | 63.43 | 62.92 | +0.24 | +0.39% | 0.22 | 12 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 300.00 | 68.00 | 69.65 | 68.83 | 67.95 | +0.27 | +0.40% | 0.23 | 10 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 305.00 | 72.25 | 74.65 | 73.45 | 73.65 | -1.40 | -1.87% | 0.24 | 4 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 310.00 | 77.95 | 79.55 | 78.75 | 78.11 | +0.45 | +0.58% | 0.25 | 36 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 315.00 | 82.25 | 84.75 | 83.50 | 83.08 | +0.44 | +0.54% | 0.27 | 124 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 320.00 | 87.25 | 89.65 | 88.45 | 88.06 | % | 0.28 | 100 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST | |
| 325.00 | 92.25 | 94.70 | 93.48 | 93.72 | +1.07 | +1.16% | 0.29 | 12 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 330.00 | 97.25 | 99.75 | 98.50 | 98.70 | +1.06 | +1.09% | 0.30 | 2 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 335.00 | 102.25 | 104.65 | 103.45 | 102.59 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 340.00 | 107.25 | 109.60 | 108.43 | 108.68 | +1.12 | +1.05% | 0.32 | 14 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 345.00 | 112.95 | 114.55 | 113.75 | 113.67 | +0.97 | +0.87% | 0.33 | 14 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 350.00 | 117.25 | 119.65 | 118.45 | 117.59 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 355.00 | 122.25 | 125.05 | 123.65 | 121.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 360.00 | 127.25 | 130.05 | 128.65 | 128.09 | +1.57 | +1.25% | 0.36 | 24 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 365.00 | 132.25 | 134.70 | 133.48 | 133.06 | +1.53 | +1.17% | 0.37 | 24 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 370.00 | 137.25 | 139.75 | 138.50 | 138.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 375.00 | 142.95 | 144.55 | 143.75 | 142.97 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 380.00 | 147.25 | 150.00 | 148.63 | 147.49 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 385.00 | 152.25 | 154.75 | 153.50 | 153.09 | +0.62 | +0.41% | 0.40 | 2 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 390.00 | 157.25 | 159.60 | 158.43 | 158.07 | +0.42 | +0.27% | 0.41 | 2 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 395.00 | 162.95 | 164.55 | 163.75 | 162.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |