Options Chain for MCDONALDS CORP COM (MCD) - $264.75 as of 7/27/2026 5:36:57 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 | 99.45 | 101.80 | 100.63 | % | 0.59 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 180.00 | 89.50 | 91.80 | 90.65 | 107.75 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:13 PM EST |
| 190.00 | 78.90 | 81.10 | 80.00 | 99.06 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:13 PM EST |
| 195.00 | 74.65 | 76.80 | 75.73 | 75.09 | % | 0.39 | 44 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 200.00 | 68.95 | 71.80 | 70.38 | 70.11 | % | 0.35 | 46 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 205.00 | 64.25 | 66.80 | 65.53 | 65.14 | +4.57 | +7.55% | 0.32 | 2 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 210.00 | 59.50 | 61.80 | 60.65 | 55.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:13 PM EST |
| 215.00 | 53.85 | 57.70 | 55.78 | 55.14 | -4.86 | -8.10% | 0.26 | 2 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 220.00 | 49.50 | 51.85 | 50.68 | 50.16 | % | 0.23 | 2 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 225.00 | 44.50 | 46.50 | 45.50 | % | 0.20 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 230.00 | 39.50 | 41.45 | 40.48 | % | 0.18 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 235.00 | 34.50 | 36.50 | 35.50 | % | 0.15 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 240.00 | 29.50 | 31.30 | 30.40 | 32.66 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:13 PM EST |
| 242.50 | 27.05 | 29.15 | 28.10 | % | 0.12 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 245.00 | 24.55 | 26.55 | 25.55 | 27.57 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.68 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:13 PM EST |
| 247.50 | 22.05 | 24.35 | 23.20 | % | 0.09 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 250.00 | 19.75 | 21.30 | 20.53 | 18.50 | +3.05 | +19.75% | 0.08 | 1 | 25 | 0.51 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 252.50 | 17.05 | 19.40 | 18.23 | 12.63 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.03 | 7/22/2026 | 7/27/2026 4:00:13 PM EST |
| 255.00 | 14.60 | 16.90 | 15.75 | 14.00 | +3.00 | +27.28% | 0.06 | 1 | 7 | 0.56 | 0.98 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 257.50 | 12.25 | 14.05 | 13.15 | 9.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | 0.96 | 0.01 | -0.15 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 260.00 | 10.40 | 11.75 | 11.08 | 10.70 | +4.26 | +66.15% | 0.04 | 25 | 190 | 0.38 | 0.92 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 262.50 | 7.80 | 9.90 | 8.85 | 8.00 | +3.63 | +83.07% | 0.03 | 45 | 124 | 0.44 | 0.86 | 0.03 | -0.28 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 265.00 | 6.55 | 7.15 | 6.85 | 6.88 | +3.83 | +125.58% | 0.03 | 147 | 389 | 0.27 | 0.78 | 0.04 | -0.34 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 267.50 | 4.80 | 5.15 | 4.98 | 5.00 | +2.98 | +147.53% | 0.02 | 149 | 205 | 0.27 | 0.68 | 0.05 | -0.39 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 270.00 | 3.30 | 3.80 | 3.55 | 3.45 | +2.12 | +159.40% | 0.01 | 998 | 1,961 | 0.28 | 0.55 | 0.05 | -0.41 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 272.50 | 2.18 | 2.39 | 2.29 | 2.30 | +1.43 | +164.37% | 0.01 | 728 | 712 | 0.27 | 0.42 | 0.05 | -0.40 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 275.00 | 1.37 | 1.67 | 1.52 | 1.48 | +0.98 | +196.00% | 0.01 | 313 | 1,039 | 0.28 | 0.30 | 0.05 | -0.35 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 277.50 | 0.85 | 1.00 | 0.93 | 0.91 | +0.62 | +213.80% | 0.00 | 193 | 253 | 0.28 | 0.20 | 0.04 | -0.29 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 280.00 | 0.48 | 0.60 | 0.54 | 0.55 | +0.39 | +243.75% | 0.00 | 860 | 825 | 0.28 | 0.13 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 282.50 | 0.28 | 0.50 | 0.39 | 0.34 | +0.20 | +142.86% | 0.00 | 57 | 1,321 | 0.31 | 0.08 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 285.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.12 | +150.00% | 0.00 | 585 | 1,305 | 0.27 | 0.05 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 287.50 | 0.03 | 0.21 | 0.12 | 0.09 | +0.03 | +50.00% | 0.00 | 59 | 94 | 0.30 | 0.03 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 290.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 215 | 1,709 | 0.31 | 0.02 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 292.50 | 0.01 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 206 | 126 | 0.31 | 0.01 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 295.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 45 | 399 | 0.36 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 297.50 | 0.00 | 0.64 | 0.32 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 64 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 300.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 132 | 538 | 0.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 310.00 | 0.00 | 0.36 | 0.18 | 0.21 | +0.18 | +600.00% | 0.00 | 2 | 94 | 0.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 315.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.81 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:13 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 167 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 325.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.39 | -97.50% | 0.00 | 103 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 330.00 | 0.00 | 0.51 | 0.26 | 0.11 | -0.09 | -45.00% | 0.00 | 5 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 335.00 | 0.00 | 0.09 | 0.05 | 0.14 | +0.02 | +16.67% | 0.00 | 7 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 340.00 | 0.00 | 0.29 | 0.15 | 0.19 | -0.01 | -5.00% | 0.00 | 13 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 345.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 2 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 350.00 | 0.00 | 0.55 | 0.28 | 0.16 | -0.04 | -20.00% | 0.00 | 8 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 355.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.06 | -28.58% | 0.00 | 4 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 360.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 9 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 365.00 | 0.00 | 0.54 | 0.27 | 0.19 | +0.03 | +18.75% | 0.00 | 13 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 370.00 | 0.00 | 0.49 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 8 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 375.00 | 0.00 | 0.16 | 0.08 | 0.17 | -0.03 | -15.00% | 0.00 | 3 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 380.00 | 0.00 | 0.16 | 0.08 | 0.16 | +0.01 | +6.67% | 0.00 | 3 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 385.00 | 0.00 | 0.55 | 0.28 | 0.19 | +0.07 | +58.34% | 0.00 | 7 | 8 | 1.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 390.00 | 0.00 | 0.43 | 0.22 | 0.18 | +0.02 | +12.50% | 0.00 | 55 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 395.00 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.15 | -88.24% | 0.00 | 15 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.17 | -0.04 | -19.05% | 0.00 | 2 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 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 | 0 | 74 | 1.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:13 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 0.06 | 0.03 | 0.06 | % | 0.00 | 7 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:13 PM EST |
| 205.00 | 0.00 | 0.20 | 0.10 | 0.19 | % | 0.00 | 11 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.13 | +0.11 | +550.00% | 0.00 | 6 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 215.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.16 | +1,600.00% | 0.00 | 5 | 30 | 1.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 220.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.92 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 230.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 9 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 235.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:13 PM EST |
| 240.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.09 | -81.82% | 0.00 | 24 | 718 | 0.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 242.50 | 0.00 | 0.51 | 0.26 | 0.17 | +0.06 | +54.55% | 0.00 | 5 | 82 | 0.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 245.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 16 | 372 | 0.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 247.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 10 | 71 | 0.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 250.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 205 | 559 | 0.33 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 252.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.27 | -84.38% | 0.00 | 15 | 375 | 0.32 | -0.01 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 255.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.38 | -79.17% | 0.00 | 226 | 1,714 | 0.29 | -0.02 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 257.50 | 0.07 | 0.28 | 0.18 | 0.27 | -0.56 | -67.47% | 0.00 | 63 | 363 | 0.29 | -0.04 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 260.00 | 0.25 | 0.39 | 0.32 | 0.28 | -1.11 | -79.86% | 0.00 | 313 | 663 | 0.29 | -0.08 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 262.50 | 0.46 | 0.60 | 0.53 | 0.51 | -1.77 | -77.64% | 0.00 | 100 | 185 | 0.27 | -0.14 | 0.03 | -0.28 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 265.00 | 0.79 | 1.02 | 0.91 | 0.92 | -2.48 | -72.95% | 0.00 | 234 | 1,148 | 0.26 | -0.22 | 0.04 | -0.34 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 267.50 | 1.38 | 1.70 | 1.54 | 1.60 | -3.15 | -66.32% | 0.01 | 59 | 375 | 0.26 | -0.32 | 0.05 | -0.39 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 270.00 | 2.40 | 2.75 | 2.58 | 2.70 | -3.60 | -57.15% | 0.01 | 280 | 516 | 0.26 | -0.45 | 0.05 | -0.41 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 272.50 | 3.70 | 4.10 | 3.90 | 3.91 | -4.21 | -51.85% | 0.01 | 75 | 436 | 0.26 | -0.58 | 0.05 | -0.40 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 275.00 | 5.05 | 6.40 | 5.73 | 6.10 | -4.47 | -42.29% | 0.02 | 36 | 484 | 0.28 | -0.70 | 0.05 | -0.35 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 277.50 | 6.60 | 8.55 | 7.58 | 8.16 | -3.55 | -30.32% | 0.03 | 16 | 57 | 0.39 | -0.80 | 0.04 | -0.29 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 280.00 | 8.75 | 10.85 | 9.80 | 9.85 | -5.15 | -34.34% | 0.04 | 19 | 632 | 0.44 | -0.87 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 282.50 | 11.05 | 13.25 | 12.15 | 17.65 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.49 | -0.92 | 0.02 | -0.16 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 285.00 | 13.75 | 15.60 | 14.68 | 21.18 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.53 | -0.95 | 0.01 | -0.12 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 287.50 | 16.20 | 18.30 | 17.25 | 19.22 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.07 | 7/15/2026 | 7/27/2026 4:00:13 PM EST |
| 290.00 | 19.10 | 20.05 | 19.58 | 19.20 | -7.20 | -27.28% | 0.07 | 4 | 0 | 0.54 | -0.98 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 292.50 | 21.20 | 23.10 | 22.15 | % | 0.08 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 7/27/2026 4:00:13 PM EST | |||
| 295.00 | 23.50 | 25.80 | 24.65 | 20.53 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 4:00:13 PM EST |
| 297.50 | 25.85 | 28.30 | 27.08 | % | 0.09 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 300.00 | 28.35 | 31.05 | 29.70 | 29.83 | +7.63 | +34.37% | 0.10 | 10 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 305.00 | 33.70 | 35.80 | 34.75 | 34.88 | +10.82 | +44.98% | 0.11 | 10 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 310.00 | 39.15 | 41.15 | 40.15 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 315.00 | 43.70 | 45.60 | 44.65 | 27.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 4:00:13 PM EST |
| 320.00 | 49.10 | 51.25 | 50.18 | % | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 325.00 | 53.70 | 55.60 | 54.65 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 330.00 | 58.70 | 60.60 | 59.65 | % | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 335.00 | 64.10 | 66.15 | 65.13 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 340.00 | 68.70 | 70.60 | 69.65 | 70.06 | % | 0.20 | 2 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 345.00 | 73.70 | 75.80 | 74.75 | 75.04 | % | 0.22 | 2 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 350.00 | 79.15 | 81.25 | 80.20 | 80.27 | % | 0.23 | 2 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 355.00 | 84.15 | 86.25 | 85.20 | 85.25 | % | 0.24 | 2 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 360.00 | 88.70 | 90.80 | 89.75 | 92.64 | % | 0.25 | 4 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 365.00 | 94.15 | 96.30 | 95.23 | 95.45 | % | 0.26 | 10 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 370.00 | 98.35 | 100.60 | 99.48 | 100.43 | % | 0.27 | 10 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 375.00 | 103.35 | 105.60 | 104.48 | 105.55 | % | 0.28 | 10 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 380.00 | 108.65 | 110.60 | 109.63 | 110.53 | % | 0.29 | 10 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 385.00 | 114.10 | 116.15 | 115.13 | 115.19 | % | 0.30 | 14 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 390.00 | 118.70 | 120.80 | 119.75 | 120.44 | % | 0.31 | 16 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 395.00 | 123.50 | 126.25 | 124.88 | 125.39 | % | 0.32 | 24 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 400.00 | 128.35 | 131.25 | 129.80 | 130.42 | % | 0.32 | 36 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST | |
| 405.00 | 133.35 | 136.15 | 134.75 | 135.28 | % | 0.33 | 18 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |