Dark

MCD20260918C270
MCD Sep 18 2026 270.00 Call (MCD260918C00270000)
option OPRA

EOD

Jul 9, 2026

15.60-7.965%(-1.35)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	14.6500	15.7000	13.7000	15.6000	-7.965%	16	363	0.000%
2026-07-08	18.0000	18.0000	16.2500	16.9500	-15.250%	8	359	-7.965%
2026-07-07	22.7000	23.4000	19.9500	20.0000	+9.170%	25	362	-22.000%
2026-07-06	14.5000	18.3200	14.5000	18.3200	+6.512%	8	375	-14.847%
2026-07-02	13.5000	17.2000	12.8000	17.2000	+43.333%	23	377	-9.302%
2026-07-01	13.0500	13.0500	12.0000	12.0000	-3.614%	15	377	+30.000%
2026-06-30	11.3000	12.6000	11.2700	12.4500	+18.346%	57	371	+25.301%
2026-06-29	11.7000	11.7000	9.9500	10.5200	-7.881%	87	353	+48.289%
2026-06-26	10.5200	12.7300	10.2300	11.4200	+14.889%	31	316	+36.602%
2026-06-25	12.0000	12.8000	9.9200	9.9400	-33.953%	103	312	+56.942%
2026-06-24	14.1200	15.3000	14.1200	15.0500	+11.070%	42	260	+3.654%
2026-06-23	13.8100	13.8500	13.2500	13.5500	+3.435%	16	252	+15.129%
2026-06-22	14.9500	15.2500	13.1000	13.1000	-27.343%	20	251	+19.084%
2026-06-18	19.1700	19.1700	18.0300	18.0300	-16.489%	3	247	-13.478%
2026-06-17	23.0900	23.1700	21.5900	21.5900	-12.236%	16	247	-27.744%
2026-06-16	25.0000	25.0000	24.6000	24.6000	+3.579%	3	247	-36.585%
2026-06-15	24.2000	24.6100	23.7500	23.7500	-4.810%	13	248	-34.316%
2026-06-12	25.2900	25.2900	24.2500	24.9500	+3.958%	22	247	-37.475%
2026-06-11	21.9000	24.0000	21.8500	24.0000	+4.302%	16	246	-35.000%
2026-06-10	24.5000	24.8800	23.0100	23.0100	+3.742%	16	237	-32.203%
2026-06-09	19.8000	23.7600	19.8000	22.1800	+16.737%	35	226	-29.666%
2026-06-08	19.8000	19.8000	19.0000	19.0000	-6.404%	34	241	-17.895%
2026-06-05	18.3000	20.5000	18.3000	20.3000	+26.875%	31	209	-23.153%
2026-06-04	17.1500	17.1500	15.8500	16.0000	-11.111%	11	227	-2.500%
2026-06-03	17.9800	18.2100	17.6600	18.0000	+1.010%	7	218	-13.333%
2026-06-02	17.0000	17.8200	17.0000	17.8200	+4.824%	4	219	-12.458%
2026-06-01	17.2500	17.3000	15.8000	17.0000	-10.005%	121	220	-8.235%
2026-05-29	18.5000	18.8900	18.5000	18.8900	+4.944%	6	282	-17.417%
2026-05-28	19.2000	19.2000	18.0000	18.0000	-17.355%	29	288	-13.333%
2026-05-27	21.7800	21.7800	21.7800	21.7800	+9.009%	1	274	-28.375%
2026-05-26	19.9800	19.9800	19.9800	19.9800	-5.755%	1	274	-21.922%
2026-05-22	21.2000	21.2000	21.2000	21.2000	+12.766%	4	275	-26.415%
2026-05-20	18.8000	18.8000	18.8000	18.8000	-15.315%	2	275	-17.021%
2026-05-18	20.7400	22.2000	20.7400	22.2000	+26.857%	115	273	-29.730%
2026-05-15	17.5500	17.5500	17.5000	17.5000	+1.332%	2	273	-10.857%
2026-05-14	17.4800	17.4800	17.2500	17.2700	-3.249%	8	214	-9.670%
2026-05-13	18.0300	18.0300	17.3000	17.8500	-11.895%	4	212	-12.605%
2026-05-12	20.2600	20.2600	20.2600	20.2600	+27.823%	1	212	-23.001%
2026-05-11	17.0600	17.2500	15.8500	15.8500	-9.429%	46	212	-1.577%
2026-05-08	24.5000	24.5000	17.5000	17.5000	-26.004%	319	185	-10.857%
2026-05-07	24.6000	25.5000	23.2500	23.6500	-2.192%	305	246	-34.038%
2026-05-06	24.1800	24.1800	24.1800	24.1800	-36.032%	3	43	-35.484%
2026-04-24	37.8000	37.8000	37.8000	37.8000	-6.897%	1	43	-58.730%
2026-04-23	40.9000	40.9000	40.6000	40.6000	+3.624%	2	43	-61.576%
2026-04-22	39.1600	39.1800	39.1600	39.1800	-1.805%	3	42	-60.184%
2026-04-21	39.9000	39.9000	39.9000	39.9000	-15.609%	1	42	-60.902%
2026-04-17	47.3500	47.3500	47.2800	47.2800	+16.482%	2	42	-67.005%
2026-04-14	40.5000	40.5900	40.5000	40.5900	-3.472%	2	41	-61.567%
2026-04-13	40.7000	42.0500	40.7000	42.0500	-11.752%	7	41	-62.901%
2026-04-09	46.5000	47.6500	46.5000	47.6500	-27.219%	3	42	-67.261%
2026-03-17	65.4500	65.4700	65.4500	65.4700	-0.803%	2	40	-76.172%
2026-03-09	66.0500	66.0500	66.0000	66.0000	-10.811%	2	40	-76.364%
2026-02-27	74.0000	74.0000	74.0000	74.0000	+16.591%	1	40	-78.919%
2026-02-13	63.4700	63.4700	63.4700	63.4700	-3.950%	1	41	-75.421%
2026-02-12	66.3500	66.5100	66.0800	66.0800	+10.798%	8	41	-76.392%
2026-02-04	59.4000	59.7600	59.4000	59.6400	+11.435%	20	39	-73.843%
2026-02-02	53.5500	53.7900	53.5200	53.5200	+0.507%	8	44	-70.852%
2026-01-29	53.1500	53.2500	53.1500	53.2500	+4.637%	2	47	-70.704%
2026-01-28	50.7000	51.0200	50.7000	50.8900	-0.059%	19	46	-69.346%
2026-01-27	50.8000	51.1000	50.8000	50.9200	+1.698%	4	56	-69.364%
2026-01-26	49.8300	50.1700	49.8300	50.0700	+10.141%	8	54	-68.844%
2026-01-16	45.4500	45.4600	45.4500	45.4600	-2.131%	2	53	-65.684%
2026-01-15	46.2000	46.4500	46.2000	46.4500	+1.574%	4	53	-66.416%
2026-01-13	45.6500	45.9000	45.6200	45.7300	+0.066%	28	53	-65.887%
2026-01-12	45.5000	45.7000	45.5000	45.7000	-2.662%	6	41	-65.864%
2026-01-09	46.9500	46.9500	46.9500	46.9500	+0.321%	2	38	-66.773%
2026-01-08	45.0000	46.8000	45.0000	46.8000	+6.947%	4	38	-66.667%
2026-01-07	45.0000	45.0000	43.6900	43.7600	+1.720%	27	39	-64.351%
2026-01-06	41.7000	43.0200	41.7000	43.0200	+5.961%	82	44	-63.738%
2026-01-05	40.6000	40.6000	40.6000	40.6000	-2.871%	3	22	-61.576%
2026-01-02	42.2500	42.2500	41.8000	41.8000	-9.130%	3	19	-62.679%
2025-12-31	46.0000	46.0000	46.0000	46.0000	-15.735%	1	18	-66.087%
2025-12-22	54.5000	54.6500	54.5000	54.5900	+0.349%	4	18	-71.423%
2025-12-12	54.4000	54.4000	54.4000	54.4000	+2.642%	1	19	-71.324%
2025-12-08	53.0500	53.0500	53.0000	53.0000	+4.126%	2	18	-70.566%
2025-12-04	50.9000	50.9000	50.9000	50.9000	+3.603%	1	17	-69.352%
2025-10-27	49.1300	49.1300	49.1300	49.1300	-0.345%	1	18	-68.248%
2025-10-24	49.3000	49.3000	49.3000	49.3000	+0.510%	1	18	-68.357%
2025-10-23	49.0500	49.0500	49.0500	49.0500	-1.802%	1	17	-68.196%
2025-10-15	49.9500	50.0000	49.9500	49.9500	+2.990%	8	18	-68.769%
2025-10-14	46.7000	48.5000	46.7000	48.5000	+19.664%	7	16	-67.835%
2025-10-08	40.4000	40.5300	40.3900	40.5300	-3.729%	4	11	-61.510%
2025-10-06	42.1000	42.1000	42.1000	42.1000	-11.647%	1	9	-62.945%
2025-09-26	47.6500	47.6500	47.6500	47.6500	+3.587%	1	8	-67.261%
2025-09-18	46.0000	46.0000	46.0000	46.0000	-2.933%	1	8	-66.087%
2025-09-15	46.9300	47.3900	46.5000	47.3900	-7.784%	3	8	-67.082%
2025-08-11	51.3900	51.3900	51.3900	51.3900	-3.311%	1	5	-69.644%
2025-08-07	53.1500	53.1500	53.1500	53.1500	+12.439%	2	4	-70.649%
2025-08-05	47.2700	47.2700	47.2700	47.2700	+2.985%	2	4	-66.998%
2025-07-18	45.9000	45.9000	45.9000	45.9000	+6.744%	1	3	-66.013%
2025-07-09	43.0000	43.0000	43.0000	43.0000	+3.093%	1	2	-63.721%
2025-06-27	41.7100	41.7100	41.7100	41.7100	0.000%	1	1	-62.599%