Options Chain for MCDONALDS CORP COM (MCD) - $272.83 as of 8/14/2026 8:13:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 125.90 | 130.10 | 128.00 | % | 0.88 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 150.00 | 120.90 | 125.00 | 122.95 | % | 0.82 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 155.00 | 115.95 | 120.05 | 118.00 | % | 0.76 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 160.00 | 110.95 | 115.05 | 113.00 | % | 0.71 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 165.00 | 105.95 | 110.00 | 107.98 | % | 0.65 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 170.00 | 101.15 | 105.15 | 103.15 | 136.75 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 8/14/2026 4:00:10 PM EST |
| 175.00 | 96.00 | 100.00 | 98.00 | % | 0.56 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 180.00 | 91.05 | 95.10 | 93.08 | % | 0.52 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 185.00 | 86.05 | 90.10 | 88.08 | % | 0.48 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 190.00 | 81.05 | 85.10 | 83.08 | 87.57 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:10 PM EST |
| 195.00 | 76.20 | 80.05 | 78.13 | % | 0.40 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 200.00 | 71.05 | 75.05 | 73.05 | 69.70 | 0.00 | 0.00% | 0.37 | 0 | 48 | 0.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:10 PM EST |
| 205.00 | 66.00 | 70.15 | 68.08 | % | 0.33 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 210.00 | 61.00 | 65.15 | 63.08 | % | 0.30 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 215.00 | 56.60 | 60.05 | 58.33 | 52.39 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:10 PM EST |
| 220.00 | 51.50 | 54.85 | 53.18 | 52.81 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.58 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:10 PM EST |
| 225.00 | 47.15 | 49.90 | 48.53 | 47.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.54 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:10 PM EST |
| 230.00 | 42.40 | 45.05 | 43.73 | 46.45 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.51 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:10 PM EST |
| 235.00 | 36.95 | 39.95 | 38.45 | 39.70 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:10 PM EST |
| 240.00 | 32.50 | 35.15 | 33.83 | 33.20 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.42 | 0.98 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 245.00 | 27.40 | 30.20 | 28.80 | 29.40 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.37 | 0.95 | 0.01 | -0.02 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 250.00 | 22.75 | 25.00 | 23.88 | 23.75 | 0.00 | 0.00% | 0.10 | 0 | 204 | 0.30 | 0.91 | 0.01 | -0.03 | 8/11/2026 | 8/14/2026 4:00:10 PM EST |
| 255.00 | 18.30 | 20.35 | 19.33 | 20.30 | +1.20 | +6.29% | 0.08 | 1 | 74 | 0.23 | 0.85 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 260.00 | 14.25 | 15.55 | 14.90 | 15.75 | +0.65 | +4.31% | 0.06 | 21 | 370 | 0.21 | 0.78 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 265.00 | 9.75 | 12.25 | 11.00 | 11.68 | +0.88 | +8.15% | 0.04 | 2 | 322 | 0.20 | 0.68 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 270.00 | 7.35 | 8.25 | 7.80 | 8.18 | +0.39 | +5.01% | 0.03 | 19 | 1,166 | 0.20 | 0.57 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 275.00 | 5.10 | 5.65 | 5.38 | 5.25 | -0.28 | -5.07% | 0.02 | 218 | 1,818 | 0.20 | 0.44 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 280.00 | 3.50 | 3.60 | 3.55 | 3.50 | -0.30 | -7.90% | 0.01 | 1,250 | 1,671 | 0.20 | 0.33 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 285.00 | 2.04 | 2.52 | 2.28 | 2.30 | -0.20 | -8.00% | 0.01 | 302 | 2,497 | 0.20 | 0.23 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 290.00 | 1.40 | 1.47 | 1.44 | 1.43 | -0.25 | -14.89% | 0.00 | 1,295 | 6,276 | 0.20 | 0.16 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 295.00 | 0.80 | 1.19 | 1.00 | 0.90 | -0.19 | -17.44% | 0.00 | 228 | 1,375 | 0.21 | 0.10 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 300.00 | 0.54 | 0.63 | 0.59 | 0.59 | -0.10 | -14.50% | 0.00 | 168 | 3,304 | 0.22 | 0.07 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 305.00 | 0.35 | 0.59 | 0.47 | 0.50 | +0.05 | +11.12% | 0.00 | 7 | 2,543 | 0.23 | 0.05 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 310.00 | 0.16 | 0.33 | 0.25 | 0.29 | -0.05 | -14.71% | 0.00 | 41 | 3,239 | 0.22 | 0.04 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 315.00 | 0.15 | 0.38 | 0.27 | 0.21 | -0.01 | -4.55% | 0.00 | 22 | 464 | 0.25 | 0.02 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 320.00 | 0.01 | 0.27 | 0.14 | 0.17 | -0.03 | -15.00% | 0.00 | 8 | 720 | 0.23 | 0.02 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 325.00 | 0.05 | 0.61 | 0.33 | 0.11 | -0.06 | -35.30% | 0.00 | 2 | 905 | 0.29 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 330.00 | 0.03 | 0.25 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,783 | 0.26 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 335.00 | 0.05 | 0.33 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 695 | 0.31 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 340.00 | 0.02 | 0.14 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 4 | 802 | 0.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 345.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:10 PM EST |
| 350.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,346 | 0.32 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 355.00 | 0.00 | 0.71 | 0.36 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:10 PM EST |
| 360.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 878 | 0.41 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:10 PM EST |
| 365.00 | 0.00 | 0.69 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.52 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:10 PM EST |
| 370.00 | 0.00 | 0.69 | 0.35 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.54 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:10 PM EST |
| 375.00 | 0.00 | 0.69 | 0.35 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:10 PM EST |
| 380.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:10 PM EST |
| 385.00 | 0.00 | 0.68 | 0.34 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.60 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 4:00:10 PM EST |
| 390.00 | 0.00 | 0.68 | 0.34 | 0.25 | -0.14 | -35.90% | 0.00 | 4 | 46 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 395.00 | 0.00 | 0.68 | 0.34 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/14/2026 4:00:10 PM EST |
| 400.00 | 0.00 | 0.68 | 0.34 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:10 PM EST |
| 405.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 410.00 | 0.00 | 0.68 | 0.34 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.68 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/14/2026 4:00:10 PM EST |
| 420.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:10 PM EST |
| 430.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.74 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/14/2026 4:00:10 PM EST |
| 440.00 | 0.00 | 0.68 | 0.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/14/2026 4:00:10 PM EST |
| 450.00 | 0.00 | 0.68 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/14/2026 4:00:10 PM EST |
| 460.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 470.00 | 0.00 | 0.68 | 0.34 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.86 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/14/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.68 | 0.34 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.06 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.87 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.82 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 0.68 | 0.34 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.74 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 0.69 | 0.35 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 0.69 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/14/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 0.69 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 0.06 | 0.03 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 170 | 0.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 205.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 140 | 0.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 215.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.33 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:10 PM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 3 | 168 | 0.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 230.00 | 0.05 | 0.29 | 0.17 | 0.13 | +0.02 | +18.19% | 0.00 | 34 | 1,065 | 0.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 235.00 | 0.05 | 0.22 | 0.14 | 0.12 | -0.03 | -20.00% | 0.00 | 3 | 327 | 0.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 240.00 | 0.15 | 0.27 | 0.21 | 0.24 | -0.02 | -7.70% | 0.00 | 8 | 543 | 0.22 | -0.02 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 245.00 | 0.33 | 0.56 | 0.45 | 0.44 | -0.01 | -2.23% | 0.00 | 28 | 1,474 | 0.22 | -0.05 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 250.00 | 0.55 | 0.78 | 0.67 | 0.66 | -0.09 | -12.00% | 0.00 | 110 | 1,532 | 0.20 | -0.09 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 255.00 | 1.15 | 1.41 | 1.28 | 1.28 | -0.13 | -9.22% | 0.01 | 290 | 1,214 | 0.20 | -0.15 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 260.00 | 2.10 | 2.35 | 2.23 | 2.20 | -0.22 | -9.10% | 0.01 | 53 | 3,946 | 0.20 | -0.22 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 265.00 | 3.35 | 3.80 | 3.58 | 3.47 | -0.38 | -9.87% | 0.01 | 91 | 1,327 | 0.20 | -0.32 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 270.00 | 5.05 | 5.85 | 5.45 | 5.15 | -0.70 | -11.97% | 0.02 | 482 | 2,813 | 0.19 | -0.43 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 275.00 | 7.70 | 8.65 | 8.18 | 8.12 | -0.13 | -1.58% | 0.03 | 40 | 1,450 | 0.20 | -0.56 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 280.00 | 10.70 | 12.00 | 11.35 | 11.06 | -0.41 | -3.58% | 0.04 | 23 | 985 | 0.19 | -0.67 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 285.00 | 15.10 | 15.90 | 15.50 | 15.47 | 0.00 | 0.00% | 0.05 | 0 | 1,256 | 0.21 | -0.77 | 0.02 | -0.07 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 290.00 | 18.80 | 20.05 | 19.43 | 18.80 | -1.10 | -5.53% | 0.07 | 3 | 1,091 | 0.19 | -0.84 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 295.00 | 22.20 | 24.85 | 23.53 | 24.00 | -0.20 | -0.83% | 0.08 | 1 | 724 | 0.25 | -0.90 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 300.00 | 27.25 | 29.55 | 28.40 | 28.25 | +2.35 | +9.08% | 0.09 | 3 | 611 | 0.28 | -0.93 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 305.00 | 32.05 | 34.70 | 33.38 | 34.70 | 0.00 | 0.00% | 0.11 | 0 | 418 | 0.32 | -0.95 | 0.01 | -0.03 | 8/10/2026 | 8/14/2026 4:00:10 PM EST |
| 310.00 | 36.75 | 39.30 | 38.03 | 36.40 | 0.00 | 0.00% | 0.12 | 0 | 947 | 0.30 | -0.96 | 0.00 | -0.02 | 8/7/2026 | 8/14/2026 4:00:10 PM EST |
| 315.00 | 41.85 | 44.75 | 43.30 | 46.57 | 0.00 | 0.00% | 0.14 | 0 | 98 | 0.39 | -0.98 | 0.00 | -0.01 | 7/16/2026 | 8/14/2026 4:00:10 PM EST |
| 320.00 | 46.65 | 49.55 | 48.10 | 53.50 | 0.00 | 0.00% | 0.15 | 0 | 204 | 0.40 | -0.98 | 0.00 | -0.01 | 7/27/2026 | 8/14/2026 4:00:10 PM EST |
| 325.00 | 51.80 | 54.10 | 52.95 | 53.40 | 0.00 | 0.00% | 0.16 | 0 | 57 | 0.40 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 8/14/2026 4:00:10 PM EST |
| 330.00 | 56.80 | 59.95 | 58.38 | 56.20 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.48 | -0.99 | 0.00 | -0.01 | 6/24/2026 | 8/14/2026 4:00:10 PM EST |
| 335.00 | 61.60 | 64.40 | 63.00 | 63.42 | 0.00 | 0.00% | 0.19 | 0 | 87 | 0.47 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 340.00 | 66.75 | 69.20 | 67.98 | 33.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 8/14/2026 4:00:10 PM EST |
| 345.00 | 71.55 | 74.45 | 73.00 | 73.34 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.55 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 350.00 | 76.55 | 80.10 | 78.33 | 65.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 8/14/2026 4:00:10 PM EST |
| 355.00 | 81.55 | 85.20 | 83.38 | 50.18 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 8/14/2026 4:00:10 PM EST |
| 360.00 | 86.55 | 90.10 | 88.33 | 54.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 8/14/2026 4:00:10 PM EST |
| 365.00 | 91.55 | 95.10 | 93.33 | 59.21 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 8/14/2026 4:00:10 PM EST |
| 370.00 | 96.50 | 100.10 | 98.30 | 64.31 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 8/14/2026 4:00:10 PM EST |
| 375.00 | 101.50 | 105.05 | 103.28 | 110.83 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.74 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:10 PM EST |
| 380.00 | 106.50 | 110.05 | 108.28 | 73.88 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 8/14/2026 4:00:10 PM EST |
| 385.00 | 111.65 | 115.05 | 113.35 | 78.88 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 8/14/2026 4:00:10 PM EST |
| 390.00 | 116.50 | 119.35 | 117.93 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 395.00 | 121.65 | 124.35 | 123.00 | 129.75 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:10 PM EST |
| 400.00 | 126.45 | 129.85 | 128.15 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 405.00 | 131.45 | 135.00 | 133.23 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 410.00 | 136.45 | 140.00 | 138.23 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 420.00 | 146.40 | 150.00 | 148.20 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 430.00 | 156.40 | 159.80 | 158.10 | % | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 440.00 | 166.40 | 170.20 | 168.30 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 450.00 | 176.35 | 179.95 | 178.15 | % | 0.40 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 460.00 | 186.35 | 189.75 | 188.05 | % | 0.41 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST | |||
| 470.00 | 196.35 | 199.95 | 198.15 | % | 0.42 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:10 PM EST |