Dark

MCD20260918C280
MCD Sep 18 2026 280.00 Call (MCD260918C00280000)
option OPRA

EOD

Jul 9, 2026

10.35-10.000%(-1.15)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	9.5500	10.9000	9.2500	10.3500	-10.000%	57	577	0.000%
2026-07-08	11.7500	12.1500	10.8500	11.5000	-16.364%	54	571	-10.000%
2026-07-07	14.8500	16.5700	13.3000	13.7500	+10.709%	54	574	-24.727%
2026-07-06	12.7500	12.7500	9.3000	12.4200	-2.969%	99	565	-16.667%
2026-07-02	8.4000	12.8000	7.5000	12.8000	+71.352%	89	550	-19.141%
2026-07-01	7.5000	8.3800	7.4500	7.4700	-4.962%	27	550	+38.554%
2026-06-30	7.4300	8.1000	7.2100	7.8600	+20.552%	60	546	+31.679%
2026-06-29	8.5300	8.5300	6.1000	6.5200	-12.483%	119	545	+58.742%
2026-06-26	6.3000	8.1500	6.3000	7.4500	+18.820%	68	517	+38.926%
2026-06-25	7.0100	8.3000	6.1900	6.2700	-37.300%	47	509	+65.072%
2026-06-24	9.3000	10.7500	9.2000	10.0000	+12.994%	24	496	+3.500%
2026-06-23	9.3600	9.3600	8.3500	8.8500	-0.562%	28	497	+16.949%
2026-06-22	11.0800	11.0800	8.4100	8.9000	-27.818%	87	484	+16.292%
2026-06-18	13.4300	14.0500	12.2500	12.3300	-21.113%	66	436	-16.058%
2026-06-17	16.9200	16.9200	15.3000	15.6300	-13.167%	12	436	-33.781%
2026-06-16	18.5100	18.5100	16.7000	18.0000	+3.627%	23	436	-42.500%
2026-06-15	18.2500	18.2500	16.8500	17.3700	+4.012%	8	435	-40.415%
2026-06-12	17.5000	18.5700	16.7000	16.7000	-6.180%	110	439	-38.024%
2026-06-11	16.1500	17.9000	15.0000	17.8000	+8.869%	43	428	-41.854%
2026-06-10	16.8800	18.5000	16.3500	16.3500	+4.140%	35	454	-36.697%
2026-06-09	13.5000	17.5100	13.5000	15.7000	+18.491%	38	463	-34.076%
2026-06-08	13.8000	14.4000	13.2500	13.2500	-10.473%	35	458	-21.887%
2026-06-05	14.4900	15.0000	13.4000	14.8000	+29.258%	85	425	-30.068%
2026-06-04	13.6900	13.7500	11.0000	11.4500	-2.137%	114	469	-9.607%
2026-06-03	12.8700	12.8700	11.7000	11.7000	-15.217%	34	384	-11.538%
2026-06-02	12.0000	13.8000	12.0000	13.8000	+18.353%	19	394	-25.000%
2026-06-01	12.8000	12.8000	10.5500	11.6600	-15.200%	39	393	-11.235%
2026-05-29	12.9000	14.3000	12.9000	13.7500	+5.769%	30	396	-24.727%
2026-05-28	13.8000	14.2000	12.6500	13.0000	-13.907%	44	382	-20.385%
2026-05-27	15.0000	16.5000	15.0000	15.1000	+7.857%	10	393	-31.457%
2026-05-26	14.5400	14.9500	14.0000	14.0000	-9.677%	10	386	-26.071%
2026-05-22	16.5000	16.5000	14.9000	15.5000	-9.884%	34	384	-33.226%
2026-05-21	14.8800	17.3600	14.6900	17.2000	+17.889%	62	357	-39.826%
2026-05-20	13.7400	14.5900	13.3900	14.5900	-4.453%	46	357	-29.061%
2026-05-19	16.2500	17.8500	15.2700	15.2700	-4.563%	92	336	-32.220%
2026-05-18	12.7000	16.1100	12.7000	16.0000	+25.490%	79	336	-35.313%
2026-05-15	12.6000	13.2000	12.3000	12.7500	+2.823%	35	336	-18.824%
2026-05-14	11.9500	12.5000	11.9000	12.4000	0.000%	54	291	-16.532%
2026-05-13	11.7000	12.7500	11.7000	12.4000	-6.061%	14	269	-16.532%
2026-05-12	13.0000	14.5000	12.5000	13.2000	+11.205%	36	269	-21.591%
2026-05-11	12.3000	12.7000	11.0000	11.8700	-3.339%	214	269	-12.805%
2026-05-08	18.2000	18.2000	12.2800	12.2800	-28.187%	72	218	-15.717%
2026-05-07	17.0800	17.3500	16.5500	17.1000	-4.469%	36	192	-39.474%
2026-05-06	18.3600	18.3600	17.3000	17.9000	-9.183%	8	192	-42.179%
2026-05-05	18.0000	19.7100	17.9400	19.7100	+5.120%	9	188	-47.489%
2026-05-04	18.8000	18.8000	18.6000	18.7500	-7.998%	63	184	-44.800%
2026-05-01	23.9000	23.9000	20.1500	20.3800	-16.646%	18	112	-49.215%
2026-04-30	24.4500	24.4500	24.4500	24.4500	-14.957%	1	112	-57.669%
2026-04-27	28.7500	28.7500	28.7500	28.7500	-8.147%	1	112	-64.000%
2026-04-22	31.3000	31.3000	31.3000	31.3000	-20.255%	1	112	-66.933%
2026-04-17	39.0500	39.2500	39.0500	39.2500	+8.067%	2	111	-73.631%
2026-04-16	34.4700	36.5000	34.4700	36.3200	+2.890%	12	111	-71.503%
2026-04-15	34.8000	35.3000	34.8000	35.3000	+6.711%	14	111	-70.680%
2026-04-13	32.9000	33.0800	32.9000	33.0800	-15.548%	2	105	-68.712%
2026-03-27	39.2500	39.2500	39.1700	39.1700	-11.078%	6	104	-73.577%
2026-03-19	43.8500	44.0500	43.8500	44.0500	-22.787%	2	99	-76.504%
2026-03-17	56.7500	57.0500	56.7500	57.0500	+4.449%	2	99	-81.858%
2026-03-13	54.5500	54.7500	54.5500	54.6200	-17.242%	6	98	-81.051%
2026-02-27	65.7000	66.0000	65.6500	66.0000	+19.522%	79	98	-84.318%
2026-02-13	55.2200	55.2200	55.2200	55.2200	+3.273%	1	33	-81.257%
2026-02-06	53.4700	53.4700	53.4700	53.4700	+4.761%	1	33	-80.643%
2026-02-04	51.0500	51.0500	51.0400	51.0400	+2.862%	2	34	-79.722%
2026-02-03	49.6200	49.6200	49.6200	49.6200	+15.074%	1	33	-79.141%
2026-01-27	43.1200	43.1200	43.1200	43.1200	+17.686%	1	34	-75.997%
2026-01-07	36.6000	36.6400	36.6000	36.6400	+3.620%	2	33	-71.752%
2026-01-06	35.2400	35.4500	35.2400	35.3600	+4.461%	4	34	-70.730%
2026-01-05	34.1300	34.1300	33.8500	33.8500	-19.673%	2	34	-69.424%
2025-12-26	42.1400	42.1400	42.1400	42.1400	-9.610%	1	34	-75.439%
2025-12-22	46.5000	46.6900	46.4500	46.6200	-3.057%	10	33	-77.799%
2025-12-12	46.5500	48.3000	46.5500	48.0900	+11.707%	3	32	-78.478%
2025-12-08	43.2500	43.2500	43.0500	43.0500	+0.116%	2	33	-75.958%
2025-11-25	43.0000	43.0000	43.0000	43.0000	-1.263%	1	32	-75.930%
2025-10-28	43.5500	43.5500	43.5500	43.5500	-5.264%	3	31	-76.234%
2025-10-22	45.9700	45.9700	45.9700	45.9700	+7.281%	1	34	-77.485%
2025-10-21	42.8500	42.8500	42.8500	42.8500	+15.811%	8	34	-75.846%
2025-10-13	37.0000	37.0000	37.0000	37.0000	+6.628%	1	28	-72.027%
2025-10-10	34.7000	34.7000	34.7000	34.7000	-2.088%	1	28	-70.173%
2025-10-06	35.4500	35.4500	35.2000	35.4400	-13.137%	3	29	-70.796%
2025-09-19	40.8000	40.8000	40.8000	40.8000	-1.449%	1	29	-74.632%
2025-09-17	41.4000	41.4000	41.4000	41.4000	+0.024%	2	29	-75.000%
2025-09-16	41.8900	41.8900	41.3900	41.3900	-3.136%	2	27	-74.994%
2025-09-10	42.7300	42.7300	42.7300	42.7300	-17.890%	1	28	-75.778%
2025-09-04	52.0400	52.0400	52.0400	52.0400	+17.605%	1	27	-80.111%
2025-08-18	44.2500	44.2500	44.2500	44.2500	+3.751%	1	27	-76.610%
2025-08-12	42.6500	42.6500	42.6500	42.6500	+1.306%	14	26	-75.733%
2025-08-11	42.1000	42.1000	42.1000	42.1000	-0.590%	14	26	-75.416%
2025-08-08	42.2700	42.3500	42.2700	42.3500	-3.903%	2	12	-75.561%
2025-08-07	44.0700	44.0700	44.0700	44.0700	-5.833%	1	12	-76.515%
2025-08-06	46.8000	46.8000	46.8000	46.8000	+9.346%	1	13	-77.885%
2025-08-01	42.8000	42.8000	42.8000	42.8000	+7.863%	1	13	-75.818%
2025-07-10	39.6800	39.6800	39.6800	39.6800	+8.861%	4	12	-73.916%
2025-07-09	36.5000	36.5000	36.4500	36.4500	-3.367%	16	12	-71.605%
2025-07-03	37.7200	37.7200	37.7200	37.7200	+3.626%	1	3	-72.561%
2025-06-30	36.4000	36.4000	36.4000	36.4000	+2.391%	1	3	-71.566%
2025-06-27	33.8500	35.5500	33.8500	35.5500	+9.587%	2	2	-70.886%
2025-06-25	32.4400	32.4400	32.4400	32.4400	-10.411%	1	2	-68.095%
2025-06-24	36.2100	36.2100	36.2100	36.2100	-1.254%	1	1	-71.417%
2025-06-18	36.6700	36.6700	36.6700	36.6700	0.000%	1	0	-71.775%