Options Chain for MCDONALDS CORP COM (MCD) - $273.46 as of 7/16/2026 9:01:10 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 | 111.40 | 115.40 | 113.40 | 115.83 | 0.00 | 0.00% | 0.71 | 0 | 1 | 6.81 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/16/2026 3:59:57 PM EST |
| 165.00 | 106.40 | 110.45 | 108.43 | % | 0.66 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 170.00 | 101.40 | 105.40 | 103.40 | 97.45 | 0.00 | 0.00% | 0.61 | 0 | 3 | 6.15 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 175.00 | 97.15 | 100.45 | 98.80 | 92.46 | 0.00 | 0.00% | 0.56 | 0 | 3 | 5.87 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 180.00 | 92.15 | 95.45 | 93.80 | 92.43 | 0.00 | 0.00% | 0.52 | 0 | 2 | 5.57 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 3:59:57 PM EST |
| 185.00 | 86.40 | 90.45 | 88.43 | 82.44 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 190.00 | 81.45 | 85.45 | 83.45 | 77.63 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.98 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 195.00 | 76.45 | 80.45 | 78.45 | 72.69 | 0.00 | 0.00% | 0.40 | 0 | 3 | 4.69 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 200.00 | 71.45 | 75.45 | 73.45 | 67.70 | 0.00 | 0.00% | 0.37 | 0 | 5 | 4.41 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 205.00 | 67.15 | 70.45 | 68.80 | 62.63 | 0.00 | 0.00% | 0.34 | 0 | 6 | 4.13 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 210.00 | 62.15 | 65.45 | 63.80 | 57.65 | 0.00 | 0.00% | 0.30 | 0 | 10 | 3.86 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 215.00 | 57.15 | 60.20 | 58.68 | 73.50 | 0.00 | 0.00% | 0.27 | 0 | 27 | 3.31 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/16/2026 3:59:57 PM EST |
| 220.00 | 51.45 | 55.35 | 53.40 | 63.76 | 0.00 | 0.00% | 0.24 | 0 | 32 | 3.28 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/16/2026 3:59:57 PM EST |
| 225.00 | 46.45 | 50.35 | 48.40 | % | 0.22 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 230.00 | 42.15 | 45.50 | 43.83 | 49.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/16/2026 3:59:57 PM EST |
| 235.00 | 37.15 | 40.50 | 38.83 | 40.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 3:59:57 PM EST |
| 240.00 | 32.15 | 35.45 | 33.80 | 25.10 | 0.00 | 0.00% | 0.14 | 0 | 18 | 2.08 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 245.00 | 26.55 | 30.45 | 28.50 | 22.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 2.03 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/16/2026 3:59:57 PM EST |
| 247.50 | 23.95 | 26.45 | 25.20 | % | 0.10 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 250.00 | 21.45 | 24.30 | 22.88 | 18.45 | 0.00 | 0.00% | 0.09 | 0 | 41 | 1.39 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 252.50 | 18.95 | 21.55 | 20.25 | % | 0.08 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 255.00 | 16.45 | 19.35 | 17.90 | 21.80 | 0.00 | 0.00% | 0.07 | 0 | 53 | 1.03 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/16/2026 3:59:57 PM EST |
| 257.50 | 13.95 | 16.55 | 15.25 | % | 0.06 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 260.00 | 13.10 | 13.95 | 13.53 | 13.20 | +2.60 | +24.53% | 0.05 | 23 | 48 | 0.64 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 262.50 | 9.70 | 11.55 | 10.63 | 8.50 | +5.50 | +183.34% | 0.04 | 1 | 33 | 0.58 | 0.99 | 0.01 | -0.02 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 265.00 | 7.35 | 9.25 | 8.30 | 8.02 | +6.02 | +301.00% | 0.03 | 206 | 193 | 0.56 | 0.97 | 0.01 | -0.06 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 267.50 | 5.50 | 6.75 | 6.13 | 6.20 | +5.18 | +507.85% | 0.02 | 336 | 438 | 0.46 | 0.92 | 0.03 | -0.18 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 270.00 | 3.75 | 4.10 | 3.93 | 3.95 | +3.31 | +517.19% | 0.01 | 344 | 875 | 0.26 | 0.80 | 0.07 | -0.46 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 272.50 | 1.92 | 2.32 | 2.12 | 2.15 | +1.91 | +795.84% | 0.01 | 497 | 761 | 0.29 | 0.59 | 0.10 | -0.87 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 275.00 | 0.82 | 1.05 | 0.94 | 0.93 | +0.83 | +830.00% | 0.00 | 804 | 1,197 | 0.30 | 0.33 | 0.09 | -0.73 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 277.50 | 0.24 | 0.43 | 0.34 | 0.39 | +0.31 | +387.50% | 0.00 | 467 | 816 | 0.30 | 0.16 | 0.06 | -0.36 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 280.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.12 | +300.00% | 0.00 | 795 | 2,007 | 0.33 | 0.06 | 0.03 | -0.13 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 282.50 | 0.03 | 0.12 | 0.08 | 0.04 | +0.01 | +33.34% | 0.00 | 332 | 693 | 0.36 | 0.02 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 285.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 248 | 2,925 | 0.37 | 0.01 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 287.50 | 0.00 | 0.06 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 8 | 454 | 0.49 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 290.00 | 0.01 | 0.23 | 0.12 | 0.07 | +0.05 | +250.00% | 0.00 | 85 | 2,828 | 0.58 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 292.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 298 | 0.77 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 51 | 1,314 | 0.60 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 297.50 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 156 | 0.78 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 4,011 | 0.66 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 302.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.13 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 3:59:57 PM EST |
| 305.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 1,548 | 0.82 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 307.50 | 0.00 | 1.06 | 0.53 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.68 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,420 | 0.87 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 312.50 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 315.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 481 | 1.21 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 509 | 1.06 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.36 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/16/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 661 | 1.24 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 196 | 2.99 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.81 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 345.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.23 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.59 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/16/2026 3:59:57 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.23 | +0.03 | +15.00% | 0.00 | 2 | 10 | 3.58 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 3:59:57 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.84 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.24 | +0.10 | +71.43% | 0.00 | 1 | 3 | 3.98 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.17 | -89.48% | 0.00 | 74 | 3 | 4.11 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.25 | +0.05 | +25.00% | 0.00 | 2 | 3 | 4.23 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 1 | 2 | 4.36 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 2 | 4.47 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 7 | 4.59 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.71 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.23 | +0.05 | +27.78% | 0.00 | 2 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 450.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/16/2026 3:59:57 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 | -0.02 | -66.67% | 0.00 | 3 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/16/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.12 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.24 | +0.23 | +2,300.00% | 0.00 | 1 | 10 | 2.70 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 1.16 | 0.58 | 0.17 | -0.07 | -29.17% | 0.00 | 1 | 5 | 4.06 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.35 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/16/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.17 | -0.03 | -15.00% | 0.01 | 1 | 37 | 4.11 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 1 | 123 | 3.84 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.18 | -0.01 | -5.27% | 0.00 | 2 | 19 | 3.57 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 1 | 20 | 3.31 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 166 | 3.05 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 114 | 1.17 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.03 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/16/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.90 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.77 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 247.50 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 832 | 0.64 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 252.50 | 0.00 | 0.53 | 0.27 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 255.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 88 | 685 | 0.54 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 257.50 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.70 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 260.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.33 | -89.19% | 0.00 | 174 | 1,943 | 0.42 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 262.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.97 | -97.00% | 0.00 | 79 | 863 | 0.37 | -0.01 | 0.01 | -0.02 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 265.00 | 0.05 | 0.08 | 0.07 | 0.07 | -1.93 | -96.50% | 0.00 | 346 | 2,425 | 0.34 | -0.03 | 0.01 | -0.06 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 267.50 | 0.12 | 0.19 | 0.16 | 0.15 | -3.55 | -95.95% | 0.00 | 256 | 958 | 0.31 | -0.08 | 0.03 | -0.18 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 270.00 | 0.38 | 0.53 | 0.46 | 0.41 | -4.95 | -92.36% | 0.00 | 584 | 1,957 | 0.29 | -0.20 | 0.07 | -0.46 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 272.50 | 0.90 | 1.59 | 1.25 | 1.10 | -3.45 | -75.83% | 0.00 | 88 | 389 | 0.28 | -0.41 | 0.10 | -0.87 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 275.00 | 2.19 | 3.35 | 2.77 | 3.39 | -6.01 | -63.94% | 0.01 | 228 | 1,245 | 0.29 | -0.67 | 0.09 | -0.73 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 277.50 | 4.00 | 5.70 | 4.85 | 5.60 | -7.07 | -55.81% | 0.02 | 27 | 112 | 0.51 | -0.84 | 0.06 | -0.36 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 280.00 | 6.20 | 7.15 | 6.68 | 6.71 | -8.59 | -56.15% | 0.02 | 16 | 139 | 0.29 | -0.94 | 0.03 | -0.13 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 282.50 | 8.65 | 10.45 | 9.55 | 15.01 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.04 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 285.00 | 10.75 | 12.80 | 11.78 | 12.95 | -5.25 | -28.85% | 0.04 | 384 | 345 | 0.73 | -0.99 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 287.50 | 13.50 | 15.45 | 14.48 | 12.75 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 3:59:57 PM EST |
| 290.00 | 16.05 | 17.80 | 16.93 | 17.90 | -2.93 | -14.07% | 0.06 | 270 | 90 | 0.93 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 292.50 | 18.45 | 20.45 | 19.45 | 25.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/16/2026 3:59:57 PM EST |
| 295.00 | 21.10 | 22.95 | 22.03 | 22.85 | -4.25 | -15.69% | 0.07 | 237 | 71 | 1.29 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 297.50 | 23.45 | 26.10 | 24.78 | 21.65 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 3:59:57 PM EST |
| 300.00 | 25.80 | 27.80 | 26.80 | 27.75 | -5.45 | -16.42% | 0.09 | 60 | 23 | 1.42 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 302.50 | 28.60 | 31.15 | 29.88 | % | 0.10 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 305.00 | 31.05 | 33.65 | 32.35 | 32.36 | +2.26 | +7.51% | 0.11 | 20 | 7 | 1.89 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 307.50 | 33.45 | 36.10 | 34.78 | 34.96 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/16/2026 3:59:57 PM EST |
| 310.00 | 35.75 | 37.80 | 36.78 | 33.62 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.77 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 3:59:57 PM EST |
| 312.50 | 38.60 | 40.75 | 39.68 | % | 0.13 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 315.00 | 41.00 | 43.60 | 42.30 | 46.98 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/16/2026 3:59:57 PM EST |
| 320.00 | 46.00 | 48.25 | 47.13 | 40.98 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/16/2026 3:59:57 PM EST |
| 325.00 | 50.70 | 52.80 | 51.75 | 49.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/16/2026 3:59:57 PM EST |
| 330.00 | 56.00 | 58.65 | 57.33 | 47.61 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/16/2026 3:59:57 PM EST |
| 335.00 | 61.15 | 63.65 | 62.40 | 56.93 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/16/2026 3:59:57 PM EST |
| 340.00 | 65.90 | 68.60 | 67.25 | 68.47 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/16/2026 3:59:57 PM EST |
| 345.00 | 71.15 | 73.65 | 72.40 | 66.74 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/16/2026 3:59:57 PM EST |
| 350.00 | 76.20 | 78.30 | 77.25 | % | 0.22 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 355.00 | 80.95 | 83.30 | 82.13 | 87.93 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 360.00 | 86.10 | 88.30 | 87.20 | 92.91 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 365.00 | 91.05 | 93.60 | 92.33 | 93.53 | -4.35 | -4.45% | 0.25 | 6 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 370.00 | 96.05 | 98.30 | 97.18 | 98.48 | -4.38 | -4.26% | 0.26 | 14 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 375.00 | 101.05 | 103.30 | 102.18 | 103.46 | +11.41 | +12.40% | 0.27 | 8 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 380.00 | 106.05 | 108.60 | 107.33 | % | 0.28 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 385.00 | 110.95 | 113.60 | 112.28 | 117.86 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 390.00 | 115.70 | 118.60 | 117.15 | 122.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 395.00 | 120.55 | 123.60 | 122.08 | 127.86 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 400.00 | 125.70 | 128.60 | 127.15 | 132.84 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 410.00 | 135.25 | 138.60 | 136.93 | % | 0.33 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 420.00 | 145.65 | 148.60 | 147.13 | % | 0.35 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 430.00 | 155.75 | 158.60 | 157.18 | % | 0.37 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 440.00 | 165.95 | 168.65 | 167.30 | % | 0.38 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 450.00 | 176.10 | 178.65 | 177.38 | % | 0.39 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST |