Dark

MCD20260918C300
MCD Sep 18 2026 300.00 Call (MCD260918C00300000)
option OPRA

EOD

Jul 9, 2026

4.00-14.894%(-0.70)418

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.4000	4.1700	3.3500	4.0000	-14.894%	418	2,253	0.000%
2026-07-08	5.1000	5.1000	4.0500	4.7000	-17.254%	203	2,130	-14.894%
2026-07-07	6.4000	7.4900	5.1000	5.6800	+11.373%	580	2,121	-29.577%
2026-07-06	5.3000	5.3000	3.3500	5.1000	+3.030%	316	2,119	-21.569%
2026-07-02	2.9000	5.0500	2.7500	4.9500	+90.385%	447	2,150	-19.192%
2026-07-01	2.8000	2.9700	2.6000	2.6000	-8.451%	144	2,150	+53.846%
2026-06-30	2.5500	2.9500	2.4900	2.8400	+18.828%	187	2,089	+40.845%
2026-06-29	3.2000	3.2000	2.2300	2.3900	-14.643%	255	2,103	+67.364%
2026-06-26	2.5000	3.0000	2.3000	2.8000	+31.455%	931	1,914	+42.857%
2026-06-25	3.7000	3.7000	1.9800	2.1300	-43.200%	354	2,483	+87.793%
2026-06-24	3.4000	4.2000	3.4000	3.7500	+12.613%	109	2,402	+6.667%
2026-06-23	3.4500	3.6100	3.0000	3.3300	+5.714%	208	2,338	+20.120%
2026-06-22	4.6500	4.6500	3.1500	3.1500	-39.423%	265	2,252	+26.984%
2026-06-18	6.2600	6.2600	5.1000	5.2000	-19.380%	86	2,072	-23.077%
2026-06-17	7.5300	7.7400	6.4500	6.4500	-21.818%	195	2,072	-37.984%
2026-06-16	9.1500	9.1500	7.6500	8.2500	+5.769%	44	2,072	-51.515%
2026-06-15	7.6500	8.5000	7.5000	7.8000	+1.299%	48	2,043	-48.718%
2026-06-12	8.5000	8.9400	7.6000	7.7000	-2.532%	173	2,040	-48.052%
2026-06-11	7.0000	8.4000	6.8500	7.9000	+4.636%	126	1,972	-49.367%
2026-06-10	8.0000	9.0000	7.5000	7.5500	+0.667%	381	1,994	-47.020%
2026-06-09	5.9500	8.6000	5.6000	7.5000	+27.119%	531	1,886	-46.667%
2026-06-08	6.5000	6.8000	5.8000	5.9000	-13.235%	174	1,901	-32.203%
2026-06-05	5.6500	7.0500	5.6000	6.8000	+33.333%	818	1,860	-41.176%
2026-06-04	6.5000	6.5000	4.9500	5.1000	-5.904%	263	1,934	-21.569%
2026-06-03	5.9000	6.1000	5.3500	5.4200	-11.148%	226	1,858	-26.199%
2026-06-02	5.5500	6.2500	5.2500	6.1000	+9.910%	215	1,782	-34.426%
2026-06-01	5.6000	6.0000	4.9000	5.5500	-9.903%	709	1,809	-27.928%
2026-05-29	5.6000	6.6600	5.4000	6.1600	+6.207%	174	1,731	-35.065%
2026-05-28	6.5000	6.5000	5.6000	5.8000	-17.143%	180	1,670	-31.034%
2026-05-27	6.4500	8.0000	6.4500	7.0000	+3.704%	151	1,577	-42.857%
2026-05-26	6.6000	6.9600	6.3000	6.7500	-6.250%	233	1,574	-40.741%
2026-05-22	7.4500	7.9500	6.8000	7.2000	-9.206%	99	1,572	-44.444%
2026-05-21	7.2000	8.2500	6.8000	7.9300	+14.761%	204	1,573	-49.559%
2026-05-20	7.0000	7.0800	5.8500	6.9100	-5.342%	474	1,573	-42.113%
2026-05-19	7.6000	8.7000	7.2500	7.3000	-6.650%	216	1,546	-45.205%
2026-05-18	5.6500	7.9000	5.6500	7.8200	+32.542%	507	1,546	-48.849%
2026-05-15	5.8000	6.1000	5.6000	5.9000	+6.498%	230	1,546	-32.203%
2026-05-14	6.1500	6.1500	5.2000	5.5400	-0.180%	270	1,526	-27.798%
2026-05-13	5.5000	6.0000	5.4200	5.5500	+2.210%	139	1,459	-27.928%
2026-05-12	6.1000	6.6000	5.3500	5.4300	+0.556%	296	1,459	-26.335%
2026-05-11	5.5500	5.6000	4.7600	5.4000	-4.085%	235	1,459	-25.926%
2026-05-08	8.8000	8.8000	5.5000	5.6300	-31.758%	342	1,312	-28.952%
2026-05-07	10.5000	12.0000	7.7000	8.2500	-7.303%	210	1,167	-51.515%
2026-05-06	10.5000	10.9000	8.5000	8.9000	-13.171%	173	1,131	-55.056%
2026-05-05	9.9000	10.2500	9.0000	10.2500	+7.442%	344	1,027	-60.976%
2026-05-04	11.0000	11.5500	9.3000	9.5400	-11.667%	60	915	-58.071%
2026-05-01	13.2500	13.3500	10.5000	10.8000	-18.980%	41	868	-62.963%
2026-04-30	12.9000	13.9000	12.9000	13.3300	+3.173%	713	868	-69.992%
2026-04-29	12.8500	13.4000	12.4300	12.9200	-0.615%	20	166	-69.040%
2026-04-28	13.2900	14.5000	13.0000	13.0000	+1.562%	57	176	-69.231%
2026-04-27	15.7500	15.7500	12.8000	12.8000	-27.149%	41	169	-68.750%
2026-04-24	17.8500	18.0500	17.5400	17.5700	-11.038%	23	146	-77.234%
2026-04-23	19.1700	20.1000	19.0000	19.7500	+13.506%	10	127	-79.747%
2026-04-22	17.4000	17.4000	17.4000	17.4000	-6.098%	2	124	-77.011%
2026-04-21	19.3500	19.3500	18.5300	18.5300	-21.814%	20	116	-78.413%
2026-04-20	23.7000	23.7000	23.7000	23.7000	-2.429%	5	116	-83.122%
2026-04-17	24.2900	24.2900	24.2900	24.2900	+17.570%	2	118	-83.532%
2026-04-15	20.9500	20.9500	20.6600	20.6600	+7.047%	2	117	-80.639%
2026-04-14	19.9000	19.9000	19.3000	19.3000	-6.763%	6	118	-79.275%
2026-04-13	21.0600	21.0600	20.7000	20.7000	-5.046%	2	117	-80.676%
2026-04-10	22.9500	22.9500	21.7000	21.8000	-11.955%	13	116	-81.651%
2026-04-07	24.6000	24.7900	24.6000	24.7600	+5.812%	4	107	-83.845%
2026-04-02	23.4000	23.4000	23.4000	23.4000	-5.569%	11	97	-82.906%
2026-04-01	24.7800	24.7800	24.7800	24.7800	-0.880%	1	97	-83.858%
2026-03-24	25.0000	25.0000	25.0000	25.0000	-9.091%	1	97	-84.000%
2026-03-20	27.5000	27.5000	27.5000	27.5000	-4.976%	1	97	-85.455%
2026-03-19	29.7000	29.8600	28.9400	28.9400	-26.919%	3	98	-86.178%
2026-03-17	40.8000	41.0000	39.6000	39.6000	+1.617%	8	98	-89.899%
2026-03-13	38.8000	38.9700	38.8000	38.9700	-7.588%	4	97	-89.736%
2026-03-03	42.1700	42.1700	42.1700	42.1700	-9.116%	1	96	-90.515%
2026-03-02	46.4000	46.4000	46.4000	46.4000	+5.335%	1	97	-91.379%
2026-02-24	44.0500	44.0500	44.0500	44.0500	+17.781%	8	98	-90.919%
2026-02-17	37.4000	37.4000	37.4000	37.4000	-4.103%	3	98	-89.305%
2026-02-13	39.8900	39.8900	39.0000	39.0000	-2.059%	4	97	-89.744%
2026-02-12	39.8200	39.8200	39.8200	39.8200	+9.396%	8	97	-89.955%
2026-02-10	36.4500	36.4500	36.4000	36.4000	-0.682%	6	89	-89.011%
2026-02-06	36.6500	36.6500	36.6500	36.6500	-2.527%	30	86	-89.086%
2026-02-04	38.0000	38.0000	37.6000	37.6000	+14.112%	3	88	-89.362%
2026-02-03	33.0500	33.0500	32.8000	32.9500	+15.049%	8	88	-87.860%
2026-01-28	28.5400	28.6400	28.5400	28.6400	-1.817%	2	87	-86.034%
2026-01-27	28.7000	29.1700	28.2500	29.1700	+4.141%	12	86	-86.287%
2026-01-26	28.0000	28.1000	27.8800	28.0100	+12.400%	11	80	-85.719%
2026-01-23	24.8000	24.9200	24.8000	24.9200	-2.732%	2	81	-83.949%
2026-01-15	25.4100	25.6200	25.4000	25.6200	+0.549%	14	84	-84.387%
2026-01-14	25.4800	25.4800	25.4800	25.4800	+0.911%	1	86	-84.301%
2026-01-13	25.2500	25.2500	25.2500	25.2500	+1.897%	2	87	-84.158%
2026-01-12	24.6000	24.7800	24.6000	24.7800	-3.580%	4	89	-83.858%
2026-01-08	25.7000	25.7000	25.7000	25.7000	+10.776%	2	89	-84.436%
2026-01-07	23.2000	23.2000	23.2000	23.2000	+3.341%	2	88	-82.759%
2026-01-06	22.5200	22.5900	22.4500	22.4500	+5.896%	6	88	-82.183%
2026-01-05	22.1300	22.1300	21.2000	21.2000	-7.424%	11	87	-81.132%
2026-01-02	22.9000	22.9000	22.9000	22.9000	-16.727%	1	82	-82.533%
2025-12-29	27.5000	27.5000	27.5000	27.5000	-16.667%	1	82	-85.455%
2025-12-22	33.0000	33.0000	33.0000	33.0000	0.000%	9	81	-87.879%
2025-12-19	33.0000	33.0000	33.0000	33.0000	-8.991%	2	89	-87.879%
2025-12-18	36.2000	36.2600	36.2000	36.2600	+5.714%	2	89	-88.969%
2025-12-17	34.3000	34.4500	34.2900	34.3000	+2.296%	12	89	-88.338%
2025-12-15	33.5300	33.5300	33.5300	33.5300	-0.386%	1	87	-88.070%
2025-12-12	32.5000	33.6600	32.5000	33.6600	+10.797%	14	88	-88.116%
2025-12-11	30.3800	30.3800	30.3800	30.3800	+1.605%	1	89	-86.833%
2025-12-08	30.0000	31.0500	29.9000	29.9000	+4.545%	4	90	-86.622%
2025-12-03	26.5300	28.6000	26.5300	28.6000	+24.348%	6	86	-86.014%
2025-12-02	24.0600	24.0600	23.0000	23.0000	-20.690%	7	89	-82.609%
2025-11-25	29.0000	29.0000	29.0000	29.0000	+13.725%	2	83	-86.207%
2025-11-20	25.5000	25.5000	25.5000	25.5000	-8.929%	2	85	-84.314%
2025-11-14	28.0000	28.0000	28.0000	28.0000	-3.282%	2	87	-85.714%
2025-11-13	28.9500	28.9500	28.9500	28.9500	+11.776%	1	89	-86.183%
2025-11-11	25.9000	25.9000	25.9000	25.9000	-13.782%	1	88	-84.556%
2025-11-05	30.0400	30.0400	30.0400	30.0400	+23.115%	1	88	-86.684%
2025-11-04	24.5000	24.5000	24.4000	24.4000	+6.877%	2	89	-83.607%
2025-11-03	23.0000	23.0000	22.8300	22.8300	-14.813%	8	84	-82.479%
2025-10-29	26.8000	26.8000	26.8000	26.8000	-17.665%	1	84	-85.075%
2025-10-22	32.4500	32.5500	32.4500	32.5500	+6.686%	2	85	-87.711%
2025-10-17	30.7100	30.7100	30.5100	30.5100	+2.727%	5	86	-86.890%
2025-10-16	29.7000	29.7000	29.7000	29.7000	+6.071%	3	86	-86.532%
2025-10-14	28.0000	28.0000	28.0000	28.0000	+8.527%	1	83	-85.714%
2025-10-13	25.8000	25.8000	25.8000	25.8000	+7.724%	3	83	-84.496%
2025-10-10	23.9500	23.9500	23.9500	23.9500	+4.585%	3	83	-83.299%
2025-10-09	21.6000	22.9000	21.6000	22.9000	+0.439%	36	80	-82.533%
2025-10-08	22.1000	22.8000	22.1000	22.8000	-4.762%	24	53	-82.456%
2025-10-06	24.0000	24.0000	23.9400	23.9400	-9.490%	4	51	-83.292%
2025-10-02	26.2200	26.4500	26.1700	26.4500	+4.134%	4	47	-84.877%
2025-10-01	25.0000	25.4000	25.0000	25.4000	-10.088%	2	47	-84.252%
2025-09-30	28.2600	28.2600	28.2500	28.2500	-5.201%	8	45	-85.841%
2025-09-24	29.8000	29.8000	29.8000	29.8000	+5.786%	4	38	-86.577%
2025-09-22	28.1700	28.1700	28.1700	28.1700	+1.076%	1	34	-85.800%
2025-09-19	28.8500	28.8500	27.8700	27.8700	+2.463%	3	35	-85.648%
2025-09-18	27.0500	27.2000	26.1500	27.2000	-8.725%	6	34	-85.294%
2025-09-17	29.8000	29.8000	29.8000	29.8000	0.000%	1	32	-86.577%
2025-09-16	29.8000	29.8000	29.8000	29.8000	+7.002%	1	33	-86.577%
2025-09-15	28.3500	28.3500	27.5000	27.8500	-6.856%	14	34	-85.637%
2025-09-10	31.3000	31.3000	29.9000	29.9000	-11.538%	9	41	-86.622%
2025-09-08	34.5500	34.5500	33.6500	33.8000	-11.053%	7	39	-88.166%
2025-09-03	36.5000	38.0000	36.5000	38.0000	+1.604%	12	35	-89.474%
2025-09-02	37.4000	37.4000	37.4000	37.4000	+3.601%	1	35	-89.305%
2025-08-27	36.1000	36.1000	36.1000	36.1000	+2.295%	1	34	-88.920%
2025-08-25	34.5000	35.2900	34.5000	35.2900	-4.233%	2	34	-88.665%
2025-08-22	36.8500	36.8500	36.8500	36.8500	-1.074%	1	32	-89.145%
2025-08-20	37.2500	37.2500	37.2500	37.2500	+9.882%	1	32	-89.262%
2025-08-19	33.9000	33.9000	33.9000	33.9000	+4.565%	1	32	-88.201%
2025-08-18	32.1400	32.4200	32.1400	32.4200	-2.202%	2	32	-87.662%
2025-08-15	31.6500	33.1500	31.6500	33.1500	+2.791%	7	33	-87.934%
2025-08-14	30.6100	32.2500	30.6100	32.2500	+17.358%	2	34	-87.597%
2025-08-12	29.4500	29.4500	27.2400	27.4800	-7.599%	3	34	-85.444%
2025-08-11	31.5000	31.5000	29.6000	29.7400	-10.798%	3	34	-86.550%
2025-08-07	33.3400	33.3400	33.3400	33.3400	+2.490%	4	33	-88.002%
2025-08-06	31.6900	32.5300	31.6900	32.5300	+12.600%	5	33	-87.704%
2025-08-05	31.0500	31.0500	28.8900	28.8900	-5.896%	5	33	-86.154%
2025-08-01	30.7000	30.7000	30.7000	30.7000	+0.656%	1	33	-86.971%
2025-07-30	30.5000	30.5000	30.5000	30.5000	+0.329%	1	34	-86.885%
2025-07-29	29.5000	30.4000	29.5000	30.4000	+7.420%	5	34	-86.842%
2025-07-28	27.0000	28.3000	27.0000	28.3000	+7.319%	5	34	-85.866%
2025-07-24	27.0000	27.0000	26.2500	26.3700	-7.311%	3	31	-84.831%
2025-07-23	28.4500	28.4500	28.4500	28.4500	+4.788%	1	30	-85.940%
2025-07-22	27.0000	27.1500	26.9000	27.1500	+0.854%	10	30	-85.267%
2025-07-21	26.9200	26.9200	26.9200	26.9200	-4.267%	1	23	-85.141%
2025-07-18	28.1200	28.1200	28.1200	28.1200	-3.533%	1	23	-85.775%
2025-07-17	28.9700	29.3500	28.9700	29.1500	+1.923%	4	23	-86.278%
2025-07-16	28.6000	28.6000	28.6000	28.6000	-5.455%	3	23	-86.014%
2025-07-15	30.2500	30.2500	30.2500	30.2500	+2.821%	4	23	-86.777%
2025-07-14	27.7000	29.4200	27.7000	29.4200	-1.109%	2	23	-86.404%
2025-07-10	29.7000	29.7500	29.7000	29.7500	+9.576%	5	21	-86.555%
2025-07-09	27.1500	27.1500	27.1500	27.1500	+0.742%	1	22	-85.267%
2025-07-03	26.4000	26.9500	26.4000	26.9500	-1.463%	2	21	-85.158%
2025-07-01	27.3500	27.3500	27.3500	27.3500	+7.045%	7	21	-85.375%
2025-06-30	26.1100	26.1100	25.4500	25.5500	+16.136%	10	21	-84.344%
2025-06-26	22.0000	22.0000	22.0000	22.0000	-21.903%	1	14	-81.818%
2025-06-17	28.1700	28.1700	28.1700	28.1700	-3.362%	3	13	-85.800%
2025-06-16	29.7500	29.7500	29.1500	29.1500	0.000%	10	10	-86.278%