Dark

MCD20260918C305
MCD Sep 18 2026 305.00 Call (MCD260918C00305000)
option OPRA

EOD

Jul 9, 2026

3.00-17.808%(-0.65)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.2500	3.2500	2.7400	3.0000	-17.808%	29	2,248	0.000%
2026-07-08	3.5500	3.6500	3.3500	3.6500	-18.345%	25	2,243	-17.808%
2026-07-07	5.1000	5.7500	4.1500	4.4700	+18.883%	30	2,233	-32.886%
2026-07-06	3.4000	3.7600	2.7100	3.7600	-6.000%	30	2,232	-20.213%
2026-07-02	2.3200	4.0000	2.3200	4.0000	+105.128%	33	2,240	-25.000%
2026-07-01	2.2400	2.2400	1.9500	1.9500	-8.019%	11	2,240	+53.846%
2026-06-30	1.9800	2.2300	1.9800	2.1200	+24.706%	32	2,236	+41.509%
2026-06-29	2.4500	2.4500	1.7000	1.7000	-14.573%	42	2,250	+76.471%
2026-06-26	1.9000	2.4500	1.7700	1.9900	+15.029%	38	2,222	+50.754%
2026-06-25	2.6500	2.6500	1.7300	1.7300	-40.550%	79	2,213	+73.410%
2026-06-24	2.6000	3.1500	2.5300	2.9100	+12.355%	16	2,186	+3.093%
2026-06-23	2.9000	2.9000	2.4100	2.5900	+0.388%	1,082	2,183	+15.830%
2026-06-22	3.4400	3.4400	2.4300	2.5800	-37.073%	449	1,302	+16.279%
2026-06-18	4.4800	4.9000	4.1000	4.1000	-23.364%	213	787	-26.829%
2026-06-17	5.9500	5.9500	5.2000	5.3500	-15.079%	5	787	-43.925%
2026-06-16	6.2600	6.8500	6.2600	6.3000	+1.613%	18	787	-52.381%
2026-06-15	7.0000	7.0000	6.1500	6.2000	-0.322%	19	780	-51.613%
2026-06-12	6.8800	6.9000	6.2200	6.2200	-7.025%	23	763	-51.768%
2026-06-11	5.6000	6.7000	5.6000	6.6900	+7.040%	34	743	-55.157%
2026-06-10	6.3500	7.2600	6.2500	6.2500	+1.626%	57	742	-52.000%
2026-06-09	5.4500	7.0000	5.4500	6.1500	+29.474%	122	730	-51.220%
2026-06-08	5.0000	5.0500	4.7500	4.7500	-9.524%	67	704	-36.842%
2026-06-05	5.2100	5.6500	4.8900	5.2500	+28.993%	17	659	-42.857%
2026-06-04	4.9700	5.1200	4.0500	4.0700	-9.556%	88	654	-26.290%
2026-06-03	4.7500	4.7500	4.3500	4.5000	-8.163%	28	634	-33.333%
2026-06-02	4.2500	5.0000	4.2500	4.9000	+8.889%	53	615	-38.776%
2026-06-01	4.6000	4.9500	3.9000	4.5000	-17.883%	56	599	-33.333%
2026-05-29	4.8500	5.5000	4.8500	5.4800	+19.130%	25	561	-45.255%
2026-05-28	5.1500	5.1500	4.6000	4.6000	-21.368%	82	547	-34.783%
2026-05-27	5.1000	6.2500	5.1000	5.8500	+7.339%	12	486	-48.718%
2026-05-26	5.6400	5.6400	5.2000	5.4500	-6.838%	19	490	-44.954%
2026-05-22	5.8600	6.4000	5.5400	5.8500	-10.687%	55	474	-48.718%
2026-05-21	6.1500	6.5500	6.1500	6.5500	+19.091%	9	449	-54.198%
2026-05-20	5.1300	5.6000	5.1300	5.5000	-10.569%	13	449	-45.455%
2026-05-19	6.6500	7.1500	6.1500	6.1500	-3.302%	12	445	-51.220%
2026-05-18	5.3800	6.4300	5.3800	6.3600	+33.895%	48	445	-52.830%
2026-05-15	4.6900	4.9000	4.5500	4.7500	+5.791%	17	445	-36.842%
2026-05-14	4.4100	4.4900	4.1500	4.4900	-3.233%	18	446	-33.185%
2026-05-13	4.4000	4.6400	4.4000	4.6400	+7.907%	35	418	-35.345%
2026-05-12	5.9000	5.9000	4.3000	4.3000	+6.173%	54	418	-30.233%
2026-05-11	4.5100	4.5500	3.9000	4.0500	-7.955%	75	418	-25.926%
2026-05-08	6.5000	6.5000	4.4000	4.4000	-34.621%	398	378	-31.818%
2026-05-07	9.3000	9.3000	6.7300	6.7300	-8.435%	14	627	-55.423%
2026-05-06	8.1500	8.1500	7.0000	7.3500	-9.259%	30	626	-59.184%
2026-05-05	8.1500	8.1500	8.1000	8.1000	+3.185%	29	637	-62.963%
2026-05-04	9.2000	9.2000	7.8400	7.8500	-11.798%	102	619	-61.783%
2026-05-01	12.0400	12.0400	8.7500	8.9000	-20.536%	33	598	-66.292%
2026-04-30	10.8500	11.7500	10.8500	11.2000	+8.738%	7	598	-73.214%
2026-04-29	10.4900	10.6500	10.3000	10.3000	-5.418%	3	594	-70.874%
2026-04-28	11.3000	12.2400	10.8900	10.8900	+3.714%	26	593	-72.452%
2026-04-27	13.4500	13.4500	10.5000	10.5000	-32.258%	57	580	-71.429%
2026-04-24	16.0000	16.0000	14.9400	15.5000	-8.012%	33	599	-80.645%
2026-04-23	17.0800	17.2000	16.1000	16.8500	+12.709%	7	571	-82.196%
2026-04-22	15.8000	15.8500	14.9500	14.9500	-4.167%	27	566	-79.933%
2026-04-21	17.0000	17.2200	15.6000	15.6000	-16.578%	26	521	-80.769%
2026-04-20	20.5000	20.5000	18.7000	18.7000	-12.739%	20	521	-83.957%
2026-04-17	19.5900	21.6600	19.5900	21.4300	+11.440%	61	513	-86.001%
2026-04-16	18.8500	19.2500	18.8500	19.2300	+5.082%	3	461	-84.399%
2026-04-15	17.6500	18.4000	17.6500	18.3000	+10.374%	15	461	-83.607%
2026-04-14	16.7900	17.0500	16.3500	16.5800	-7.889%	26	457	-81.906%
2026-04-13	18.5500	18.5500	17.0000	18.0000	-3.226%	88	445	-83.333%
2026-04-10	19.2000	19.7800	18.4500	18.6000	-13.729%	374	416	-83.871%
2026-04-09	21.2200	22.0500	21.2200	21.5600	+14.316%	3	69	-86.085%
2026-04-08	19.5100	19.5100	18.8600	18.8600	-9.544%	22	70	-84.093%
2026-04-07	21.6000	21.6000	20.7300	20.8500	-7.947%	9	54	-85.612%
2026-04-06	21.1500	22.6500	21.1500	22.6500	+5.447%	2	52	-86.755%
2026-04-02	20.5000	21.6000	20.5000	21.4800	-1.828%	4	49	-86.034%
2026-04-01	21.4500	21.8800	19.7500	21.8800	-5.608%	41	49	-86.289%
2026-03-31	23.2000	23.2000	23.1000	23.1800	+4.414%	5	15	-87.058%
2026-03-27	22.6000	22.6000	22.2000	22.2000	-7.113%	2	15	-86.486%
2026-03-26	24.7500	24.7500	23.5700	23.9000	+3.913%	5	15	-87.448%
2026-03-25	23.0700	23.0700	23.0000	23.0000	-1.499%	3	13	-86.957%
2026-03-24	23.3500	23.3500	23.3500	23.3500	-4.264%	2	11	-87.152%
2026-03-20	24.2500	24.7000	24.2500	24.3900	-5.097%	5	9	-87.700%
2026-03-19	27.5500	27.5500	25.7000	25.7000	-27.092%	4	7	-88.327%
2026-03-13	35.1000	35.2500	35.1000	35.2500	-7.041%	2	7	-91.489%
2026-02-12	37.9200	37.9200	37.9200	37.9200	+11.137%	1	7	-92.089%
2026-02-06	34.1200	34.1200	34.1200	34.1200	+15.076%	1	7	-91.208%
2026-02-03	29.6300	29.6500	29.6300	29.6500	+42.206%	2	7	-89.882%
2026-01-20	20.8500	20.8500	20.8500	20.8500	-7.333%	11	6	-85.612%
2026-01-15	21.2500	22.5000	21.2500	22.5000	0.000%	11	11	-86.667%