Options Chain for MCDONALDS CORP COM (MCD) - $271.10 as of 8/3/2026 5:36:01 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 | 94.05 | 98.00 | 96.03 | % | 0.56 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 180.00 | 84.25 | 88.00 | 86.13 | % | 0.48 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 190.00 | 74.65 | 78.00 | 76.33 | 79.94 | % | 0.40 | 42 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 195.00 | 69.65 | 73.00 | 71.33 | 74.95 | % | 0.37 | 59 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 200.00 | 64.65 | 68.00 | 66.33 | 74.08 | % | 0.33 | 17 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 205.00 | 59.65 | 63.00 | 61.33 | % | 0.30 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 210.00 | 54.20 | 58.00 | 56.10 | % | 0.27 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 215.00 | 49.20 | 53.00 | 51.10 | % | 0.24 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 220.00 | 44.45 | 48.00 | 46.23 | % | 0.21 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 225.00 | 39.10 | 43.00 | 41.05 | 44.90 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.35 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/3/2026 4:00:07 PM EST |
| 230.00 | 34.70 | 38.00 | 36.35 | 41.45 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.22 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 8/3/2026 4:00:07 PM EST |
| 235.00 | 29.15 | 33.00 | 31.08 | 35.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.04 | 6/26/2026 | 8/3/2026 4:00:07 PM EST |
| 240.00 | 24.45 | 28.50 | 26.48 | 28.70 | -1.40 | -4.66% | 0.11 | 20 | 6 | 0.97 | 0.98 | 0.00 | -0.11 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 242.50 | 21.85 | 25.95 | 23.90 | 28.92 | % | 0.10 | 4 | 0 | 0.85 | 0.96 | 0.01 | -0.18 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 245.00 | 19.45 | 23.50 | 21.48 | 21.70 | -11.80 | -35.23% | 0.09 | 1 | 5 | 0.64 | 0.95 | 0.01 | -0.27 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 247.50 | 17.65 | 21.00 | 19.33 | 22.25 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.80 | 0.92 | 0.01 | -0.33 | 7/31/2026 | 8/3/2026 4:00:07 PM EST |
| 250.00 | 15.40 | 19.00 | 17.20 | 17.00 | -2.88 | -14.49% | 0.07 | 12 | 2 | 0.77 | 0.89 | 0.01 | -0.39 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 252.50 | 12.65 | 16.65 | 14.65 | 16.02 | % | 0.06 | 6 | 0 | 0.73 | 0.85 | 0.02 | -0.46 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 255.00 | 10.75 | 14.50 | 12.63 | 13.87 | -0.53 | -3.69% | 0.05 | 6 | 15 | 0.47 | 0.81 | 0.02 | -0.53 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 257.50 | 9.00 | 10.90 | 9.95 | 10.50 | -5.20 | -33.13% | 0.04 | 42 | 3 | 0.42 | 0.75 | 0.02 | -0.59 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 260.00 | 8.00 | 11.00 | 9.50 | 9.05 | -2.63 | -22.52% | 0.04 | 22 | 12 | 0.55 | 0.68 | 0.03 | -0.65 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 262.50 | 6.55 | 7.60 | 7.08 | 7.65 | -2.09 | -21.46% | 0.03 | 3 | 12 | 0.47 | 0.61 | 0.03 | -0.70 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 265.00 | 5.00 | 5.80 | 5.40 | 5.50 | -2.85 | -34.14% | 0.02 | 115 | 85 | 0.47 | 0.54 | 0.03 | -0.72 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 267.50 | 4.15 | 4.95 | 4.55 | 4.50 | -2.20 | -32.84% | 0.02 | 232 | 112 | 0.49 | 0.46 | 0.03 | -0.73 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 270.00 | 3.20 | 3.75 | 3.48 | 3.69 | -1.96 | -34.69% | 0.01 | 1,244 | 498 | 0.47 | 0.39 | 0.03 | -0.71 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 272.50 | 2.51 | 2.91 | 2.71 | 2.74 | -1.71 | -38.43% | 0.01 | 366 | 131 | 0.49 | 0.32 | 0.03 | -0.67 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 275.00 | 2.05 | 2.31 | 2.18 | 2.12 | -1.28 | -37.65% | 0.01 | 1,106 | 370 | 0.49 | 0.26 | 0.03 | -0.62 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 277.50 | 1.39 | 1.83 | 1.61 | 1.70 | -0.95 | -35.85% | 0.01 | 1,234 | 384 | 0.49 | 0.21 | 0.02 | -0.55 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 280.00 | 1.19 | 1.30 | 1.25 | 1.22 | -0.89 | -42.18% | 0.00 | 4,992 | 587 | 0.50 | 0.17 | 0.02 | -0.49 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 282.50 | 0.76 | 1.20 | 0.98 | 0.77 | -0.75 | -49.35% | 0.00 | 874 | 552 | 0.52 | 0.13 | 0.02 | -0.42 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 285.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.45 | -39.13% | 0.00 | 700 | 744 | 0.52 | 0.10 | 0.01 | -0.36 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 287.50 | 0.41 | 0.75 | 0.58 | 0.55 | -0.35 | -38.89% | 0.00 | 381 | 122 | 0.53 | 0.08 | 0.01 | -0.30 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 290.00 | 0.31 | 0.50 | 0.41 | 0.41 | -0.29 | -41.43% | 0.00 | 867 | 782 | 0.53 | 0.06 | 0.01 | -0.25 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 292.50 | 0.20 | 0.45 | 0.33 | 0.32 | -0.17 | -34.70% | 0.00 | 197 | 286 | 0.54 | 0.04 | 0.01 | -0.20 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 295.00 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 432 | 646 | 0.56 | 0.03 | 0.01 | -0.16 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 297.50 | 0.12 | 0.27 | 0.20 | 0.17 | -0.09 | -34.62% | 0.00 | 63 | 54 | 0.55 | 0.02 | 0.00 | -0.13 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 300.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.08 | -36.37% | 0.00 | 3,345 | 279 | 0.57 | 0.02 | 0.00 | -0.10 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 302.50 | 0.00 | 0.66 | 0.33 | 0.09 | % | 0.00 | 26 | 0 | 0.79 | 0.01 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 305.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 147 | 672 | 0.57 | 0.01 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 310.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 206 | 116 | 0.57 | 0.00 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 315.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 58 | 38 | 0.72 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 576 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 325.00 | 0.00 | 0.28 | 0.14 | 0.02 | -0.48 | -96.00% | 0.00 | 11 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.00 | 11 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 355.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | 0.06 | % | 0.00 | 12 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.10 | % | 0.00 | 13 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 370.00 | 0.00 | 0.55 | 0.28 | 0.01 | % | 0.00 | 7 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.00 | 25 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.00 | 17 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 12 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.08 | % | 0.00 | 10 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 400.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 405.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 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 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.14 | 0.07 | 0.06 | +0.05 | +500.00% | 0.00 | 3 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.18 | -94.74% | 0.01 | 4 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 4:00:07 PM EST |
| 205.00 | 0.00 | 0.46 | 0.23 | 0.05 | % | 0.00 | 8 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.07 | -87.50% | 0.00 | 6 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 33 | 0.85 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 29 | 19 | 0.65 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.61 | 0.31 | 0.10 | -0.14 | -58.34% | 0.00 | 29 | 58 | 0.82 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 235.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 275 | 75 | 0.52 | -0.01 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 240.00 | 0.08 | 0.23 | 0.16 | 0.23 | +0.09 | +64.29% | 0.00 | 484 | 74 | 0.52 | -0.02 | 0.00 | -0.11 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 242.50 | 0.20 | 0.25 | 0.23 | 0.20 | -0.04 | -16.67% | 0.00 | 155 | 31 | 0.51 | -0.04 | 0.01 | -0.18 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 245.00 | 0.30 | 0.35 | 0.33 | 0.34 | +0.14 | +70.00% | 0.00 | 436 | 296 | 0.49 | -0.05 | 0.01 | -0.27 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 247.50 | 0.42 | 0.55 | 0.49 | 0.49 | +0.24 | +96.00% | 0.00 | 260 | 78 | 0.49 | -0.08 | 0.01 | -0.33 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 250.00 | 0.55 | 0.80 | 0.68 | 0.75 | +0.43 | +134.38% | 0.00 | 1,643 | 1,219 | 0.49 | -0.11 | 0.01 | -0.39 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 252.50 | 0.88 | 1.10 | 0.99 | 1.01 | +0.49 | +94.24% | 0.00 | 334 | 109 | 0.48 | -0.15 | 0.02 | -0.46 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 255.00 | 1.40 | 1.60 | 1.50 | 1.50 | +0.80 | +114.29% | 0.01 | 955 | 406 | 0.47 | -0.19 | 0.02 | -0.53 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 257.50 | 2.07 | 2.41 | 2.24 | 1.95 | +0.95 | +95.00% | 0.01 | 505 | 177 | 0.48 | -0.25 | 0.02 | -0.59 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 260.00 | 2.55 | 3.25 | 2.90 | 2.78 | +1.38 | +98.58% | 0.01 | 1,214 | 521 | 0.47 | -0.32 | 0.03 | -0.65 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 262.50 | 3.50 | 4.15 | 3.83 | 3.58 | +1.58 | +79.00% | 0.01 | 2,213 | 296 | 0.47 | -0.39 | 0.03 | -0.70 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 265.00 | 4.50 | 5.30 | 4.90 | 5.30 | +2.65 | +100.00% | 0.02 | 659 | 594 | 0.48 | -0.46 | 0.03 | -0.72 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 267.50 | 4.45 | 6.85 | 5.65 | 6.14 | +2.64 | +75.43% | 0.02 | 858 | 215 | 0.43 | -0.54 | 0.03 | -0.73 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 270.00 | 7.25 | 8.30 | 7.78 | 7.21 | +2.55 | +54.73% | 0.03 | 865 | 387 | 0.49 | -0.61 | 0.03 | -0.71 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 272.50 | 7.50 | 9.95 | 8.73 | 9.00 | +2.71 | +43.09% | 0.03 | 108 | 126 | 0.42 | -0.68 | 0.03 | -0.67 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 275.00 | 10.00 | 12.35 | 11.18 | 11.10 | +3.50 | +46.06% | 0.04 | 78 | 231 | 0.47 | -0.74 | 0.03 | -0.62 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 277.50 | 11.20 | 14.50 | 12.85 | 10.40 | +1.21 | +13.17% | 0.05 | 11 | 26 | 0.42 | -0.79 | 0.02 | -0.55 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 280.00 | 13.15 | 16.80 | 14.98 | 12.40 | +1.38 | +12.53% | 0.05 | 51 | 200 | 0.67 | -0.83 | 0.02 | -0.49 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 282.50 | 15.50 | 19.05 | 17.28 | 14.55 | +1.55 | +11.93% | 0.06 | 10 | 17 | 0.77 | -0.87 | 0.02 | -0.42 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 285.00 | 17.50 | 21.25 | 19.38 | 16.65 | +0.63 | +3.94% | 0.07 | 17 | 93 | 0.80 | -0.90 | 0.01 | -0.36 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 287.50 | 20.00 | 23.55 | 21.78 | 15.03 | -3.87 | -20.48% | 0.08 | 6 | 3 | 0.83 | -0.92 | 0.01 | -0.30 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 290.00 | 22.50 | 25.75 | 24.13 | 23.85 | +4.08 | +20.64% | 0.08 | 2 | 4 | 0.87 | -0.94 | 0.01 | -0.25 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 292.50 | 25.00 | 28.25 | 26.63 | % | 0.09 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.20 | 8/3/2026 4:00:07 PM EST | |||
| 295.00 | 27.50 | 30.70 | 29.10 | 31.65 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.95 | -0.97 | 0.01 | -0.16 | 7/22/2026 | 8/3/2026 4:00:07 PM EST |
| 297.50 | 29.50 | 33.15 | 31.33 | 20.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.99 | -0.98 | 0.00 | -0.13 | 7/28/2026 | 8/3/2026 4:00:07 PM EST |
| 300.00 | 32.00 | 36.10 | 34.05 | 24.06 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.10 | 7/10/2026 | 8/3/2026 4:00:07 PM EST |
| 302.50 | 34.50 | 38.60 | 36.55 | 33.78 | % | 0.12 | 20 | 0 | 1.07 | -0.99 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 305.00 | 37.00 | 41.00 | 39.00 | 36.24 | +0.89 | +2.52% | 0.13 | 20 | 0 | 1.11 | -0.99 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |
| 310.00 | 42.00 | 46.10 | 44.05 | 40.73 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.03 | 7/16/2026 | 8/3/2026 4:00:07 PM EST |
| 315.00 | 47.00 | 51.10 | 49.05 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 8/3/2026 4:00:07 PM EST | |||
| 320.00 | 52.00 | 56.05 | 54.03 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 325.00 | 57.00 | 61.10 | 59.05 | % | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 330.00 | 62.00 | 66.10 | 64.05 | % | 0.19 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 335.00 | 67.00 | 71.00 | 69.00 | 67.03 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/3/2026 4:00:07 PM EST |
| 340.00 | 72.00 | 76.20 | 74.10 | % | 0.22 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 345.00 | 77.25 | 80.45 | 78.85 | % | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 350.00 | 82.00 | 85.95 | 83.98 | % | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 355.00 | 87.00 | 90.45 | 88.73 | % | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 360.00 | 92.00 | 95.95 | 93.98 | % | 0.26 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 365.00 | 97.00 | 100.95 | 98.98 | % | 0.27 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 370.00 | 102.00 | 106.00 | 104.00 | % | 0.28 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 375.00 | 107.00 | 111.05 | 109.03 | 101.73 | % | 0.29 | 4 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 380.00 | 112.00 | 116.05 | 114.03 | 106.72 | % | 0.30 | 4 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 385.00 | 117.00 | 121.05 | 119.03 | % | 0.31 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 390.00 | 122.00 | 126.05 | 124.03 | % | 0.32 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 395.00 | 127.00 | 131.05 | 129.03 | % | 0.33 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:07 PM EST | |||
| 400.00 | 132.00 | 136.05 | 134.03 | 126.87 | % | 0.34 | 6 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST | |
| 405.00 | 137.00 | 141.05 | 139.03 | 131.85 | -4.99 | -3.65% | 0.34 | 6 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:07 PM EST |