Options Chain for MCDONALDS CORP COM (MCD) - $263.57 as of 7/23/2026 2:40:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 91.20 | 93.85 | 92.53 | 107.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.18 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/23/2026 12:59:02 PM EST |
| 180.00 | 81.40 | 83.85 | 82.63 | 83.31 | -1.91 | -2.25% | 0.46 | 2 | 2 | 4.64 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 190.00 | 71.10 | 73.85 | 72.48 | 73.33 | -1.98 | -2.63% | 0.38 | 2 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 195.00 | 66.20 | 68.85 | 67.53 | 68.26 | -2.07 | -2.95% | 0.35 | 2 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 200.00 | 61.25 | 63.85 | 62.55 | 63.30 | -1.98 | -3.04% | 0.31 | 4 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 205.00 | 56.20 | 58.85 | 57.53 | 58.32 | % | 0.28 | 2 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST | |
| 210.00 | 51.45 | 53.85 | 52.65 | 53.26 | -1.96 | -3.55% | 0.25 | 2 | 10 | 3.06 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 215.00 | 46.45 | 48.85 | 47.65 | 48.28 | -1.95 | -3.89% | 0.22 | 2 | 9 | 2.81 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 220.00 | 41.05 | 43.85 | 42.45 | 63.94 | 0.00 | 0.00% | 0.19 | 0 | 38 | 2.56 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/23/2026 12:59:02 PM EST |
| 225.00 | 36.30 | 38.50 | 37.40 | 43.16 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.97 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/23/2026 12:59:02 PM EST |
| 230.00 | 31.20 | 33.85 | 32.53 | 49.58 | 0.00 | 0.00% | 0.14 | 0 | 10 | 2.07 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/23/2026 12:59:02 PM EST |
| 235.00 | 25.95 | 28.50 | 27.23 | % | 0.12 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/23/2026 12:59:02 PM EST | |||
| 240.00 | 21.45 | 23.85 | 22.65 | 23.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 12:59:02 PM EST |
| 242.50 | 18.55 | 21.40 | 19.98 | % | 0.08 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/23/2026 12:59:02 PM EST | |||
| 245.00 | 16.45 | 18.70 | 17.58 | 29.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/23/2026 12:59:02 PM EST |
| 247.50 | 13.50 | 15.90 | 14.70 | % | 0.06 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/23/2026 12:59:02 PM EST | |||
| 250.00 | 11.35 | 13.85 | 12.60 | 12.71 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.08 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 7/23/2026 12:59:02 PM EST |
| 252.50 | 8.55 | 11.40 | 9.98 | % | 0.04 | 0 | 0 | 0.95 | 0.99 | 0.01 | -0.02 | 7/23/2026 12:59:02 PM EST | |||
| 255.00 | 6.20 | 9.00 | 7.60 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.73 | 0.94 | 0.02 | -0.14 | 7/22/2026 | 7/23/2026 12:59:02 PM EST |
| 257.50 | 4.10 | 6.75 | 5.43 | 5.55 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.71 | 0.87 | 0.05 | -0.32 | 7/22/2026 | 7/23/2026 12:59:02 PM EST |
| 260.00 | 2.36 | 2.80 | 2.58 | 2.60 | -1.20 | -31.58% | 0.01 | 29 | 219 | 0.33 | 0.73 | 0.08 | -0.68 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 262.50 | 1.05 | 1.39 | 1.22 | 1.40 | -1.35 | -49.10% | 0.00 | 147 | 228 | 0.28 | 0.51 | 0.10 | -0.76 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 265.00 | 0.40 | 0.71 | 0.56 | 0.55 | -0.98 | -64.06% | 0.00 | 534 | 4,545 | 0.30 | 0.28 | 0.08 | -0.65 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 267.50 | 0.14 | 0.31 | 0.23 | 0.21 | -0.48 | -69.57% | 0.00 | 119 | 626 | 0.29 | 0.13 | 0.05 | -0.30 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 270.00 | 0.05 | 0.16 | 0.11 | 0.06 | -0.32 | -84.22% | 0.00 | 421 | 1,000 | 0.31 | 0.05 | 0.02 | -0.11 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 272.50 | 0.03 | 0.07 | 0.05 | 0.04 | -0.17 | -80.96% | 0.00 | 134 | 1,514 | 0.34 | 0.02 | 0.01 | -0.03 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 275.00 | 0.02 | 0.04 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 88 | 506 | 0.36 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 277.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 116 | 1,791 | 0.55 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 53 | 1,687 | 0.48 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 282.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 528 | 0.56 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 285.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 61 | 1,323 | 0.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 287.50 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 631 | 0.96 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 12:59:02 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 14 | 466 | 0.71 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 292.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.89 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 12:59:02 PM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 10 | 763 | 0.86 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 297.50 | 0.00 | 1.32 | 0.66 | 0.15 | +0.09 | +150.00% | 0.00 | 4 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 17 | 289 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 302.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 305.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.26 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 12:59:02 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.16 | +0.05 | +45.46% | 0.00 | 3 | 28 | 2.47 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 0.15 | +0.04 | +36.37% | 0.00 | 1 | 18 | 2.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 320.00 | 0.00 | 1.90 | 0.95 | 0.17 | -0.03 | -15.00% | 0.00 | 3 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 0.13 | -0.03 | -18.75% | 0.00 | 5 | 10 | 2.94 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 330.00 | 0.00 | 1.07 | 0.54 | 0.13 | +0.02 | +18.19% | 0.00 | 4 | 7 | 2.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.17 | +0.05 | +41.67% | 0.00 | 3 | 7 | 3.23 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.14 | -0.05 | -26.32% | 0.00 | 7 | 19 | 3.37 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.10 | -0.09 | -47.37% | 0.00 | 4 | 8 | 3.51 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.12 | -0.04 | -25.00% | 0.00 | 7 | 6 | 3.64 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 355.00 | 0.00 | 0.16 | 0.08 | 0.19 | +0.03 | +18.75% | 0.00 | 3 | 8 | 2.40 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 360.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 12:59:02 PM EST |
| 365.00 | 0.00 | 0.18 | 0.09 | 0.10 | -0.08 | -44.45% | 0.00 | 8 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.14 | -0.01 | -6.67% | 0.00 | 7 | 10 | 4.15 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.12 | -0.04 | -25.00% | 0.00 | 4 | 9 | 4.26 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 380.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.05 | -26.32% | 0.00 | 7 | 9 | 2.83 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.15 | -0.01 | -6.25% | 0.00 | 2 | 9 | 4.49 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 12:59:02 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 12:59:02 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/23/2026 12:59:02 PM EST | |||
| 405.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 12:59:02 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.27 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 12:59:02 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/23/2026 12:59:02 PM EST | |||
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 12:59:02 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/23/2026 12:59:02 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 12:59:02 PM EST |
| 210.00 | 0.00 | 0.57 | 0.29 | 0.17 | -0.01 | -5.56% | 0.00 | 1 | 9 | 2.38 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.97 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 12:59:02 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.04 | -0.11 | -73.34% | 0.00 | 5 | 20 | 2.71 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.18 | -94.74% | 0.00 | 21 | 162 | 1.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 94 | 0.93 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 235.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.37 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/23/2026 12:59:02 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 12:59:02 PM EST |
| 242.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 12:59:02 PM EST |
| 245.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.93 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 12:59:02 PM EST |
| 247.50 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.45 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 12:59:02 PM EST |
| 250.00 | 0.00 | 0.13 | 0.07 | 0.16 | +0.09 | +128.58% | 0.00 | 3 | 337 | 0.52 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 252.50 | 0.00 | 0.17 | 0.09 | 0.30 | +0.21 | +233.34% | 0.00 | 8 | 162 | 0.55 | -0.01 | 0.01 | -0.02 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 255.00 | 0.05 | 0.24 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 43 | 1,065 | 0.34 | -0.06 | 0.02 | -0.14 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 257.50 | 0.21 | 0.49 | 0.35 | 0.42 | +0.08 | +23.53% | 0.00 | 67 | 1,291 | 0.33 | -0.13 | 0.05 | -0.32 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 260.00 | 0.64 | 0.80 | 0.72 | 0.73 | +0.03 | +4.29% | 0.00 | 433 | 1,204 | 0.28 | -0.27 | 0.08 | -0.68 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 262.50 | 1.57 | 2.05 | 1.81 | 1.93 | +0.26 | +15.57% | 0.01 | 180 | 598 | 0.28 | -0.49 | 0.10 | -0.76 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 265.00 | 3.35 | 4.00 | 3.68 | 3.76 | +0.75 | +24.92% | 0.01 | 93 | 477 | 0.29 | -0.72 | 0.08 | -0.65 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 267.50 | 5.60 | 6.60 | 6.10 | 5.80 | +0.10 | +1.76% | 0.02 | 39 | 459 | 0.49 | -0.87 | 0.05 | -0.30 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 270.00 | 7.90 | 8.75 | 8.33 | 7.15 | +0.05 | +0.71% | 0.03 | 32 | 322 | 0.51 | -0.95 | 0.02 | -0.11 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 272.50 | 9.30 | 11.35 | 10.33 | 9.60 | -0.50 | -4.95% | 0.04 | 21 | 91 | 0.69 | -0.98 | 0.01 | -0.03 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 275.00 | 11.40 | 13.80 | 12.60 | 11.97 | -0.37 | -3.00% | 0.05 | 22 | 266 | 0.76 | -0.99 | 0.00 | -0.01 | 7/23/2026 | 7/23/2026 12:59:02 PM EST |
| 277.50 | 14.20 | 16.55 | 15.38 | 14.91 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.83 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 12:59:02 PM EST |
| 280.00 | 16.25 | 18.90 | 17.58 | 16.50 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.92 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 12:59:02 PM EST |
| 282.50 | 18.75 | 21.55 | 20.15 | 11.13 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/23/2026 12:59:02 PM EST |
| 285.00 | 21.25 | 24.05 | 22.65 | 20.27 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.14 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 12:59:02 PM EST |
| 287.50 | 24.25 | 26.80 | 25.53 | % | 0.09 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/23/2026 12:59:02 PM EST | |||
| 290.00 | 26.70 | 29.10 | 27.90 | 7.64 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.29 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/23/2026 12:59:02 PM EST |
| 292.50 | 29.25 | 31.35 | 30.30 | 27.41 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 12:59:02 PM EST |
| 295.00 | 31.75 | 33.90 | 32.83 | 22.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/23/2026 12:59:02 PM EST |
| 297.50 | 34.25 | 36.35 | 35.30 | % | 0.12 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/23/2026 12:59:02 PM EST | |||
| 300.00 | 36.25 | 39.15 | 37.70 | 16.39 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/23/2026 12:59:02 PM EST |
| 302.50 | 38.75 | 41.80 | 40.28 | % | 0.13 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/23/2026 12:59:02 PM EST | |||
| 305.00 | 41.75 | 44.00 | 42.88 | 23.63 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/23/2026 12:59:02 PM EST |
| 310.00 | 46.75 | 49.00 | 47.88 | % | 0.15 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/23/2026 12:59:02 PM EST | |||
| 315.00 | 51.75 | 53.75 | 52.75 | 36.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/23/2026 12:59:02 PM EST |
| 320.00 | 56.75 | 59.00 | 57.88 | % | 0.18 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/23/2026 12:59:02 PM EST | |||
| 325.00 | 61.25 | 64.10 | 62.68 | % | 0.19 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/23/2026 12:59:02 PM EST | |||
| 330.00 | 66.75 | 69.10 | 67.93 | % | 0.21 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/23/2026 12:59:02 PM EST | |||
| 335.00 | 71.75 | 73.70 | 72.73 | 70.04 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 12:59:02 PM EST |
| 340.00 | 76.75 | 78.75 | 77.75 | 75.02 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 12:59:02 PM EST |
| 345.00 | 81.75 | 84.05 | 82.90 | 57.76 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/23/2026 12:59:02 PM EST |
| 350.00 | 86.75 | 88.75 | 87.75 | % | 0.25 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/23/2026 12:59:02 PM EST | |||
| 355.00 | 91.75 | 93.70 | 92.73 | % | 0.26 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/23/2026 12:59:02 PM EST | |||
| 360.00 | 96.75 | 99.05 | 97.90 | 95.38 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 12:59:02 PM EST |
| 365.00 | 101.25 | 104.10 | 102.68 | 100.36 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 12:59:02 PM EST |
| 370.00 | 106.65 | 109.05 | 107.85 | 105.39 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 12:59:02 PM EST |
| 375.00 | 111.75 | 113.65 | 112.70 | 110.38 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 12:59:02 PM EST |
| 380.00 | 116.25 | 118.90 | 117.58 | 115.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 12:59:02 PM EST |
| 385.00 | 121.75 | 123.90 | 122.83 | 120.31 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 12:59:02 PM EST |
| 390.00 | 126.25 | 129.10 | 127.68 | 125.29 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 12:59:02 PM EST |
| 395.00 | 131.25 | 133.90 | 132.58 | 130.23 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 12:59:02 PM EST |
| 400.00 | 136.25 | 138.90 | 137.58 | 135.21 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 12:59:02 PM EST |
| 405.00 | 141.75 | 143.80 | 142.78 | 139.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 12:59:02 PM EST |