Dark

MCD20260918C290
MCD Sep 18 2026 290.00 Call (MCD260918C00290000)
option OPRA

EOD

Jul 9, 2026

6.55-7.092%(-0.50)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	6.1500	6.5500	5.1000	6.5500	-7.092%	16	1,108	0.000%
2026-07-08	7.4500	7.6500	7.0500	7.0500	-22.099%	5	1,113	-7.092%
2026-07-07	9.9400	11.3500	8.4500	9.0500	+7.101%	561	1,112	-27.624%
2026-07-06	7.2600	8.4500	5.6500	8.4500	+6.692%	436	1,525	-22.485%
2026-07-02	4.9500	7.9200	4.9500	7.9200	+68.511%	46	1,112	-17.298%
2026-07-01	4.7500	4.7500	4.6200	4.7000	-4.082%	6	1,112	+39.362%
2026-06-30	4.5300	4.9900	4.3000	4.9000	+18.072%	27	1,109	+33.673%
2026-06-29	4.0000	4.1500	3.7500	4.1500	-3.488%	58	1,112	+57.831%
2026-06-26	4.1000	5.0000	3.8500	4.3000	+13.158%	55	1,121	+52.326%
2026-06-25	4.4000	4.7100	3.8000	3.8000	-39.200%	75	1,115	+72.368%
2026-06-24	6.0500	6.8500	6.0000	6.2500	+13.636%	21	1,143	+4.800%
2026-06-23	5.6800	5.7000	5.2100	5.5000	+6.796%	32	1,136	+19.091%
2026-06-22	6.9000	6.9000	5.1500	5.1500	-37.877%	48	1,134	+27.184%
2026-06-18	8.8600	10.0000	8.2000	8.2900	-14.536%	70	1,152	-20.989%
2026-06-17	11.3000	11.8000	9.7000	9.7000	-20.816%	47	1,152	-32.474%
2026-06-16	12.9500	13.1500	11.9900	12.2500	+4.255%	32	1,152	-46.531%
2026-06-15	11.3000	12.6900	11.3000	11.7500	-7.843%	46	1,132	-44.255%
2026-06-12	11.9500	13.2000	11.9500	12.7500	+4.082%	10	1,144	-48.627%
2026-06-11	11.1500	12.3000	10.5000	12.2500	+7.835%	26	1,146	-46.531%
2026-06-10	11.6500	12.9500	11.3600	11.3600	+3.934%	75	1,151	-42.342%
2026-06-09	8.3300	12.4500	8.3300	10.9300	+21.444%	261	1,162	-40.073%
2026-06-08	9.9000	9.9000	9.0000	9.0000	-8.722%	41	1,231	-27.222%
2026-06-05	9.5000	10.4100	9.3000	9.8600	+29.908%	88	1,218	-33.570%
2026-06-04	9.2200	9.5100	7.5000	7.5900	-8.000%	106	1,228	-13.702%
2026-06-03	8.2000	8.4200	8.2000	8.2500	-8.333%	6	1,152	-20.606%
2026-06-02	8.8700	9.0000	8.5100	9.0000	+10.565%	21	1,154	-27.222%
2026-06-01	8.6500	8.6500	7.3400	8.1400	-19.005%	58	1,156	-19.533%
2026-05-29	8.9000	10.0500	8.9000	10.0500	+16.860%	38	1,136	-34.826%
2026-05-28	9.3000	9.3000	8.5500	8.6000	-14.851%	36	1,139	-23.837%
2026-05-27	11.5200	11.5200	10.1000	10.1000	+4.990%	8	1,130	-35.149%
2026-05-26	10.2000	10.2000	9.6200	9.6200	-11.905%	12	1,128	-31.913%
2026-05-22	11.1100	11.1100	10.1500	10.9200	-6.667%	27	1,131	-40.018%
2026-05-21	10.4300	12.0900	10.4300	11.7000	+15.727%	95	1,126	-44.017%
2026-05-20	8.8500	10.3400	8.7000	10.1100	-11.316%	61	1,126	-35.213%
2026-05-19	11.8000	12.7800	11.4000	11.4000	+0.885%	28	1,084	-42.544%
2026-05-18	10.1300	11.3000	10.1300	11.3000	+31.395%	36	1,084	-42.035%
2026-05-15	8.6000	9.1500	8.3300	8.6000	+2.994%	103	1,084	-23.837%
2026-05-14	9.0500	9.0500	7.9500	8.3500	+0.361%	18	1,063	-21.557%
2026-05-13	8.9000	8.9000	8.2000	8.3200	-3.815%	216	853	-21.274%
2026-05-12	8.8500	9.9000	8.4500	8.6500	+8.125%	44	853	-24.277%
2026-05-11	8.4300	8.5000	7.2500	8.0000	-3.962%	66	853	-18.125%
2026-05-08	12.8000	12.8000	8.3300	8.3300	-32.441%	33	807	-21.369%
2026-05-07	15.0000	15.0000	11.5500	12.3300	-3.294%	18	794	-46.878%
2026-05-06	14.8000	14.8000	12.2400	12.7500	-7.002%	579	784	-48.627%
2026-05-05	13.3000	13.9500	13.3000	13.7100	+0.809%	35	238	-52.225%
2026-05-04	14.3000	16.0000	13.3000	13.6000	-7.483%	65	250	-51.838%
2026-05-01	17.5200	17.5200	14.7000	14.7000	-19.053%	43	175	-55.442%
2026-04-30	18.5000	18.5000	18.1600	18.1600	+2.310%	4	175	-63.932%
2026-04-29	17.5000	17.7500	16.9800	17.7500	+0.852%	35	171	-63.099%
2026-04-28	18.4600	19.2200	17.6000	17.6000	+0.571%	19	155	-62.784%
2026-04-27	21.0000	21.0000	17.5000	17.5000	-23.913%	11	139	-62.571%
2026-04-24	24.0500	24.0500	23.0000	23.0000	-9.520%	2	131	-71.522%
2026-04-23	25.5200	25.5200	25.4200	25.4200	+8.170%	76	130	-74.233%
2026-04-22	23.5000	23.5000	23.5000	23.5000	-6.857%	1	72	-72.128%
2026-04-21	24.7000	26.4600	24.7000	25.2300	-19.161%	3	70	-74.039%
2026-04-17	30.8000	32.1000	30.8000	31.2100	+10.283%	4	70	-79.013%
2026-04-16	28.3000	28.3000	28.3000	28.3000	+10.763%	1	68	-76.855%
2026-04-14	25.5500	25.6400	25.5500	25.5500	-6.170%	3	69	-74.364%
2026-04-13	27.2300	27.2300	27.2300	27.2300	-2.750%	5	69	-75.946%
2026-04-10	28.0000	28.0000	28.0000	28.0000	-1.235%	1	68	-76.607%
2026-04-09	28.3500	28.3500	28.3500	28.3500	-5.342%	2	68	-76.896%
2026-04-08	29.9500	29.9500	29.9500	29.9500	-0.167%	1	70	-78.130%
2026-04-07	30.0000	30.0000	30.0000	30.0000	-6.250%	1	69	-78.167%
2026-04-06	31.4900	32.0000	31.4900	32.0000	+11.111%	2	68	-79.531%
2026-04-02	28.8000	28.8000	28.8000	28.8000	-11.439%	1	67	-77.257%
2026-03-27	32.5200	32.5200	32.5200	32.5200	-3.787%	1	67	-79.859%
2026-03-26	33.7200	33.8000	33.7200	33.8000	-7.675%	3	68	-80.621%
2026-03-19	36.4000	36.6100	36.4000	36.6100	-24.733%	2	67	-82.109%
2026-03-17	48.4500	48.6400	48.4500	48.6400	+4.355%	2	67	-86.534%
2026-03-13	46.4000	46.6100	46.4000	46.6100	-18.869%	2	67	-85.947%
2026-02-27	57.4500	57.4500	57.4000	57.4500	+24.216%	31	67	-88.599%
2026-02-13	49.7800	49.7800	46.2500	46.2500	+23.796%	3	43	-85.838%
2026-02-02	37.3600	37.3600	37.3600	37.3600	+5.091%	2	43	-82.468%
2026-01-27	35.4500	35.5500	35.4500	35.5500	+4.559%	2	43	-81.575%
2026-01-26	34.0000	34.0000	34.0000	34.0000	+19.298%	2	43	-80.735%
2026-01-20	28.5000	28.5000	28.5000	28.5000	-10.686%	1	45	-77.018%
2026-01-15	31.9100	31.9100	31.9100	31.9100	+6.367%	2	44	-79.474%
2026-01-07	30.0000	30.0000	30.0000	30.0000	+4.969%	3	45	-78.167%
2026-01-06	28.3600	28.5800	28.3600	28.5800	+3.177%	28	45	-77.082%
2026-01-05	27.7000	27.7000	27.7000	27.7000	-13.438%	1	45	-76.354%
2025-12-31	32.0000	32.0000	32.0000	32.0000	-8.178%	1	45	-79.531%
2025-12-26	36.0000	36.0000	34.7000	34.8500	-9.925%	6	45	-81.205%
2025-12-22	38.6900	38.6900	38.6900	38.6900	+14.773%	1	42	-83.071%
2025-12-03	33.6300	33.7100	33.6300	33.7100	-5.706%	2	42	-80.570%
2025-11-24	35.7500	35.7500	35.7500	35.7500	-1.243%	1	42	-81.678%
2025-11-21	36.2000	36.2000	36.2000	36.2000	+7.738%	6	42	-81.906%
2025-11-14	33.6000	33.6000	33.6000	33.6000	+2.595%	2	45	-80.506%
2025-11-06	33.8500	33.8500	32.7500	32.7500	-11.486%	6	43	-80.000%
2025-11-05	35.0000	37.0000	35.0000	37.0000	+23.539%	5	39	-82.297%
2025-11-04	29.8500	29.9500	29.8500	29.9500	+7.156%	5	42	-78.130%
2025-11-03	27.9500	27.9500	27.9500	27.9500	-14.264%	1	39	-76.565%
2025-10-29	33.5000	33.5000	32.6000	32.6000	-9.444%	2	39	-79.908%
2025-10-28	36.0000	36.0000	36.0000	36.0000	+3.746%	1	39	-81.806%
2025-10-24	34.7000	34.7000	34.7000	34.7000	-10.567%	1	39	-81.124%
2025-10-22	38.8000	38.8000	38.8000	38.8000	+12.139%	2	39	-83.119%
2025-10-21	34.6000	34.6000	34.6000	34.6000	-6.233%	1	41	-81.069%
2025-10-15	35.0000	36.9000	35.0000	36.9000	+18.269%	5	42	-82.249%
2025-10-13	30.6500	31.2000	30.6500	31.2000	+6.667%	2	42	-79.006%
2025-10-10	29.0000	29.2500	28.8500	29.2500	+8.333%	6	41	-77.607%
2025-10-09	27.3000	27.3000	27.0000	27.0000	-3.743%	3	39	-75.741%
2025-10-08	28.0000	28.1000	27.6500	28.0500	-3.276%	8	36	-76.649%
2025-10-07	29.0000	29.0000	29.0000	29.0000	0.000%	1	31	-77.414%
2025-10-06	29.0000	29.0000	29.0000	29.0000	-7.141%	1	31	-77.414%
2025-10-01	31.2300	31.2300	31.2300	31.2300	-6.776%	1	30	-79.027%
2025-09-29	33.5000	33.5000	33.5000	33.5000	-5.207%	1	29	-80.448%
2025-09-26	35.3400	35.3400	35.3400	35.3400	+2.435%	1	28	-81.466%
2025-09-25	34.5000	34.5000	34.5000	34.5000	+7.813%	4	28	-81.014%
2025-09-18	32.0000	32.0000	32.0000	32.0000	-5.882%	1	24	-79.531%
2025-09-15	34.0000	34.0000	34.0000	34.0000	-4.842%	1	24	-80.735%
2025-09-10	38.0000	38.0000	35.7300	35.7300	-7.195%	2	23	-81.668%
2025-08-18	38.5000	38.5000	38.5000	38.5000	+5.769%	10	23	-82.987%
2025-08-01	36.4000	36.4000	36.4000	36.4000	+0.525%	1	23	-82.005%
2025-07-31	36.2100	36.2100	36.2100	36.2100	+5.170%	1	23	-81.911%
2025-07-22	34.4300	34.4300	34.4300	34.4300	+7.392%	4	23	-80.976%
2025-07-21	32.0600	32.0600	32.0600	32.0600	-9.588%	1	23	-79.570%
2025-07-15	35.5000	35.5000	35.4600	35.4600	-1.171%	5	22	-81.528%
2025-07-14	32.4900	35.8800	32.4900	35.8800	-2.288%	4	22	-81.745%
2025-07-11	36.7200	36.7200	36.7200	36.7200	+4.023%	1	25	-82.162%
2025-07-10	35.3000	35.3000	35.3000	35.3000	+21.724%	2	24	-81.445%
2025-07-08	29.0000	29.0000	29.0000	29.0000	-8.082%	1	24	-77.414%
2025-07-03	31.6000	31.6000	31.5500	31.5500	-1.713%	2	25	-79.239%
2025-07-02	31.3000	32.1000	31.3000	32.1000	+4.936%	6	25	-79.595%
2025-06-30	31.5600	31.5600	30.5900	30.5900	+3.519%	3	25	-78.588%
2025-06-27	29.1000	29.7300	29.1000	29.5500	+11.720%	7	22	-77.834%
2025-06-26	26.4500	26.4500	26.4500	26.4500	-8.604%	3	15	-75.236%
2025-06-25	28.9400	28.9400	28.9400	28.9400	-0.207%	1	12	-77.367%
2025-06-23	29.0000	29.0000	29.0000	29.0000	-6.149%	1	12	-77.414%
2025-06-18	30.9000	30.9000	30.9000	30.9000	-8.499%	1	11	-78.803%
2025-06-17	33.7700	33.7700	33.7700	33.7700	-16.514%	10	11	-80.604%
2025-06-13	40.4500	40.4500	40.4500	40.4500	0.000%	2	1	-83.807%