Dark

MCD20260918C310
MCD Sep 18 2026 310.00 Call (MCD260918C00310000)
option OPRA

EOD

Jul 9, 2026

2.40-11.111%(-0.30)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.5000	2.5000	2.1700	2.4000	-11.111%	18	1,800	0.000%
2026-07-08	2.5400	2.8300	2.4800	2.7000	-21.739%	102	1,787	-11.111%
2026-07-07	4.0200	4.6300	3.2500	3.4500	+21.479%	156	1,763	-30.435%
2026-07-06	2.8600	2.9300	2.0400	2.8400	-0.351%	26	1,835	-15.493%
2026-07-02	2.3000	2.8500	2.3000	2.8500	+67.647%	12	1,836	-15.789%
2026-07-01	1.8100	1.8100	1.6500	1.7000	-2.299%	16	1,836	+41.176%
2026-06-30	1.4500	1.7900	1.4500	1.7400	+20.000%	7	1,821	+37.931%
2026-06-29	1.8200	1.8200	1.3400	1.4500	-9.375%	105	1,820	+65.517%
2026-06-26	1.4200	1.7800	1.3700	1.6000	+13.475%	39	1,808	+50.000%
2026-06-25	1.5600	1.7500	1.4100	1.4100	-40.756%	68	1,784	+70.213%
2026-06-24	2.0600	2.5000	2.0500	2.3800	+20.202%	94	1,747	+0.840%
2026-06-23	2.0900	2.0900	1.8500	1.9800	0.000%	20	1,713	+21.212%
2026-06-22	2.7900	2.7900	1.9500	1.9800	-40.896%	112	1,728	+21.212%
2026-06-18	3.9500	3.9500	3.2000	3.3500	-22.093%	104	1,698	-28.358%
2026-06-17	4.9500	5.0000	4.0500	4.3000	-13.131%	28	1,698	-44.186%
2026-06-16	5.5500	5.5500	4.9500	4.9500	-2.941%	11	1,698	-51.515%
2026-06-15	5.0500	5.4500	4.9000	5.1000	+5.155%	57	1,697	-52.941%
2026-06-12	4.9000	6.0500	4.8500	4.8500	-5.825%	69	1,698	-50.515%
2026-06-11	4.8800	5.5500	4.7500	5.1500	0.000%	113	1,664	-53.398%
2026-06-10	5.3000	5.7500	5.1500	5.1500	+4.040%	144	1,630	-53.398%
2026-06-09	3.6300	5.7500	3.6300	4.9500	+32.000%	180	1,550	-51.515%
2026-06-08	4.2300	4.2300	3.7500	3.7500	-9.856%	22	1,584	-36.000%
2026-06-05	3.4800	4.6300	3.4800	4.1600	+25.301%	163	1,581	-42.308%
2026-06-04	3.7500	4.1500	3.2500	3.3200	-3.768%	129	1,575	-27.711%
2026-06-03	3.8500	3.8700	3.4500	3.4500	-10.390%	87	1,543	-30.435%
2026-06-02	3.4600	3.8500	3.4600	3.8500	+2.667%	26	1,504	-37.662%
2026-06-01	5.0000	5.0000	3.2000	3.7500	-8.537%	167	1,507	-36.000%
2026-05-29	3.9000	4.4400	3.8000	4.1000	+10.811%	598	1,451	-41.463%
2026-05-28	4.0000	4.0200	3.6000	3.7000	-19.565%	252	1,007	-35.135%
2026-05-27	5.0000	5.0000	4.4700	4.6000	+1.099%	44	982	-47.826%
2026-05-26	4.4200	4.5500	4.1500	4.5500	-4.211%	34	958	-47.253%
2026-05-22	5.2500	5.2500	4.5000	4.7500	-12.037%	48	966	-49.474%
2026-05-21	4.6000	5.4700	4.5000	5.4000	+22.727%	90	950	-55.556%
2026-05-20	4.1000	4.5400	3.8500	4.4000	-14.563%	41	950	-45.455%
2026-05-19	5.1000	5.8500	5.0500	5.1500	-0.962%	58	923	-53.398%
2026-05-18	4.0900	5.3500	4.0900	5.2000	+33.333%	284	923	-53.846%
2026-05-15	3.8500	3.9500	3.7000	3.9000	+8.033%	96	923	-38.462%
2026-05-14	3.6500	3.6500	3.4500	3.6100	-1.096%	60	857	-33.518%
2026-05-13	3.3100	3.8500	3.3100	3.6500	+4.286%	378	672	-34.247%
2026-05-12	4.2000	4.2000	3.5000	3.5000	+5.422%	191	672	-31.429%
2026-05-11	3.6000	3.6700	3.0000	3.3200	-6.742%	84	672	-27.711%
2026-05-08	6.0000	6.0000	3.5600	3.5600	-33.829%	191	620	-32.584%
2026-05-07	6.8000	6.8000	5.2500	5.3800	-10.333%	124	559	-55.390%
2026-05-06	7.1900	7.1900	5.8500	6.0000	-9.639%	54	533	-60.000%
2026-05-05	6.2000	6.7500	6.0000	6.6400	+5.901%	59	487	-63.855%
2026-05-04	7.8600	8.0000	6.2700	6.2700	-12.917%	35	473	-61.722%
2026-05-01	9.1000	9.1000	6.9700	7.2000	-20.442%	117	396	-66.667%
2026-04-30	8.8300	9.8500	8.8300	9.0500	+4.624%	55	396	-73.481%
2026-04-29	9.0500	9.0500	8.5000	8.6500	-8.947%	58	372	-72.254%
2026-04-28	9.0000	10.4000	8.9800	9.5000	+2.703%	26	319	-74.737%
2026-04-27	11.1600	11.1600	9.1500	9.2500	-27.734%	59	307	-74.054%
2026-04-24	13.0000	13.0000	12.7000	12.8000	-8.571%	14	294	-81.250%
2026-04-23	14.3500	14.4000	14.0000	14.0000	+10.236%	10	283	-82.857%
2026-04-22	13.2500	13.4000	12.5000	12.7000	-2.308%	14	284	-81.102%
2026-04-21	15.0000	15.0000	13.0000	13.0000	-15.584%	38	273	-81.538%
2026-04-20	18.5700	18.5700	15.4000	15.4000	-18.085%	32	273	-84.416%
2026-04-17	16.8000	18.9000	16.4500	18.8000	+14.286%	77	261	-87.234%
2026-04-16	16.1000	16.9000	15.5500	16.4500	+2.174%	159	271	-85.410%
2026-04-15	15.0000	16.1700	15.0000	16.1000	+14.591%	28	240	-85.093%
2026-04-14	14.5000	14.6500	14.0000	14.0500	-6.645%	23	241	-82.918%
2026-04-13	15.4900	15.6500	14.6500	15.0500	-6.347%	26	230	-84.053%
2026-04-10	17.0000	17.3500	16.0700	16.0700	-14.064%	26	219	-85.065%
2026-04-09	17.7200	18.7000	17.6000	18.7000	+9.357%	18	211	-87.166%
2026-04-08	19.8500	19.8500	15.6000	17.1000	-0.581%	74	220	-85.965%
2026-04-07	18.6500	18.6500	17.2000	17.2000	-9.711%	12	211	-86.047%
2026-04-02	17.1500	19.0500	17.1000	19.0500	+0.794%	26	203	-87.402%
2026-04-01	18.4200	20.2500	18.2700	18.9000	-12.742%	28	203	-87.302%
2026-03-31	21.3500	21.6600	20.2600	21.6600	+4.638%	11	191	-88.920%
2026-03-30	21.1500	21.1500	20.5500	20.7000	+6.701%	10	184	-88.406%
2026-03-27	19.7000	19.8500	19.2000	19.4000	-7.133%	4	174	-87.629%
2026-03-26	21.8600	21.8600	20.8900	20.8900	-1.694%	12	170	-88.511%
2026-03-25	21.0200	21.8800	21.0200	21.2500	+3.406%	5	165	-88.706%
2026-03-24	19.0000	21.3000	19.0000	20.5500	-0.243%	12	161	-88.321%
2026-03-23	22.0500	22.1000	20.5000	20.6000	-5.505%	26	159	-88.350%
2026-03-20	21.4000	22.4000	21.4000	21.8000	-3.922%	40	159	-88.991%
2026-03-19	23.7500	23.7500	22.6100	22.6900	-17.641%	26	150	-89.423%
2026-03-18	27.4500	27.5500	27.4500	27.5500	-18.636%	2	148	-91.289%
2026-03-17	33.7000	33.8600	33.7000	33.8600	+6.177%	2	149	-92.912%
2026-03-13	31.8000	32.0500	31.8000	31.8900	-3.276%	6	149	-92.474%
2026-03-10	32.8500	33.0300	32.8400	32.9700	+4.468%	4	147	-92.721%
2026-03-05	31.4000	31.5600	31.4000	31.5600	-15.366%	2	146	-92.395%
2026-03-02	39.2500	39.2500	36.5500	37.2900	-7.812%	17	147	-93.564%
2026-02-27	40.1400	40.4500	40.1400	40.4500	+10.338%	13	161	-94.067%
2026-02-26	36.6600	36.6600	36.6600	36.6600	+0.246%	1	149	-93.453%
2026-02-23	36.5700	36.5700	36.5700	36.5700	+12.870%	7	149	-93.437%
2026-02-20	32.4000	32.4000	32.4000	32.4000	-5.732%	1	153	-92.593%
2026-02-19	34.3700	34.3700	34.3700	34.3700	+1.988%	4	153	-93.017%
2026-02-12	29.2000	33.7000	29.2000	33.7000	+10.673%	12	157	-92.878%
2026-02-10	29.6000	30.4500	29.4000	30.4500	-1.774%	5	157	-92.118%
2026-02-06	30.9300	31.0000	30.9300	31.0000	+2.887%	4	157	-92.258%
2026-02-04	30.1300	30.1300	30.1300	30.1300	+10.772%	4	155	-92.035%
2026-02-03	28.2000	28.2000	27.2000	27.2000	+14.768%	5	155	-91.176%
2026-01-30	23.2000	23.7400	23.1000	23.7000	-1.250%	148	155	-89.873%
2026-01-29	24.0000	24.0000	24.0000	24.0000	+7.143%	4	110	-90.000%
2026-01-26	22.4000	22.4000	22.4000	22.4000	+17.462%	1	114	-89.286%
2026-01-22	19.0700	19.0700	19.0700	19.0700	+6.835%	1	115	-87.415%
2026-01-20	17.8500	17.8500	17.8500	17.8500	-7.752%	1	114	-86.555%
2026-01-16	19.1500	19.3500	19.1500	19.3500	-4.444%	4	110	-87.597%
2026-01-15	20.2500	20.2500	20.2500	20.2500	+1.250%	2	110	-88.148%
2026-01-14	21.5000	21.5000	19.9000	20.0000	+1.781%	17	110	-88.000%
2026-01-13	19.1000	19.6500	19.1000	19.6500	-1.008%	3	127	-87.786%
2026-01-09	19.6000	19.9500	18.7000	19.8500	-2.024%	21	126	-87.909%
2026-01-08	20.1800	20.5000	20.1800	20.2600	+8.925%	3	113	-88.154%
2026-01-07	18.6000	18.6000	18.6000	18.6000	+9.027%	1	111	-87.097%
2026-01-06	16.3500	17.0600	16.3500	17.0600	+7.634%	9	110	-85.932%
2026-01-05	16.7200	16.7200	15.8500	15.8500	-13.151%	12	111	-84.858%
2026-01-02	18.0000	18.2500	17.0000	18.2500	-8.750%	7	103	-86.849%
2025-12-31	20.0000	20.0000	20.0000	20.0000	-4.898%	1	97	-88.000%
2025-12-30	20.3500	21.1000	20.3500	21.0300	-10.814%	6	97	-88.588%
2025-12-23	23.8600	23.8600	23.5800	23.5800	-9.273%	17	95	-89.822%
2025-12-22	25.9500	25.9900	25.9500	25.9900	-10.441%	2	79	-90.766%
2025-12-18	28.6200	29.0200	28.6200	29.0200	+3.903%	5	79	-91.730%
2025-12-17	27.8500	27.9300	27.8500	27.9300	+7.423%	4	80	-91.407%
2025-12-12	26.0000	26.0000	26.0000	26.0000	+14.790%	1	79	-90.769%
2025-12-10	22.6900	22.6900	22.6500	22.6500	-8.485%	2	79	-89.404%
2025-12-08	25.0000	25.0000	24.6900	24.7500	+2.569%	3	80	-90.303%
2025-12-05	24.1300	24.1300	24.1300	24.1300	+4.459%	1	81	-90.054%
2025-12-04	23.0000	23.1000	23.0000	23.1000	+25.543%	5	81	-89.610%
2025-12-02	20.1000	20.1000	18.4000	18.4000	-14.419%	3	77	-86.957%
2025-12-01	21.5000	21.5000	21.5000	21.5000	-11.267%	1	76	-88.837%
2025-11-26	23.9500	24.2300	23.9500	24.2300	+1.381%	2	76	-90.095%
2025-11-25	23.8500	23.9000	23.8500	23.9000	+18.025%	10	76	-89.958%
2025-11-20	20.2500	20.2500	20.2500	20.2500	-6.250%	1	73	-88.148%
2025-11-19	21.6000	21.6000	21.6000	21.6000	-10.000%	2	73	-88.889%
2025-11-13	24.0000	24.0000	24.0000	24.0000	+3.004%	1	73	-90.000%
2025-11-12	23.3000	23.3000	23.3000	23.3000	+6.393%	4	73	-89.700%
2025-11-11	21.9000	21.9000	21.8500	21.9000	+8.685%	4	71	-89.041%
2025-11-07	19.8500	20.4000	19.8500	20.1500	-17.654%	13	72	-88.089%
2025-11-05	24.4700	24.4700	24.4700	24.4700	+23.399%	1	59	-90.192%
2025-11-04	19.5500	19.9000	19.5500	19.8300	-16.681%	3	60	-87.897%
2025-10-24	23.8000	23.8000	23.8000	23.8000	-10.019%	1	58	-89.916%
2025-10-22	26.4500	26.4500	26.4500	26.4500	+7.959%	1	58	-90.926%
2025-10-21	24.5000	24.5000	24.5000	24.5000	+1.073%	8	57	-90.204%
2025-10-20	24.2400	24.2400	24.2400	24.2400	-3.040%	10	57	-90.099%
2025-10-17	25.0000	25.0000	25.0000	25.0000	+2.459%	1	57	-90.400%
2025-10-16	24.4000	24.4000	24.4000	24.4000	+0.494%	5	59	-90.164%
2025-10-15	24.2800	24.2800	24.2800	24.2800	+9.369%	1	59	-90.115%
2025-10-14	22.2000	22.2000	22.2000	22.2000	+11.000%	1	59	-89.189%
2025-10-13	20.5000	20.5000	20.0000	20.0000	+4.167%	2	59	-88.000%
2025-10-10	18.9500	19.2000	18.9500	19.2000	+4.918%	3	60	-87.500%
2025-10-08	18.3000	18.3000	18.3000	18.3000	-2.918%	2	59	-86.885%
2025-10-07	18.8500	18.9000	18.8500	18.8500	-2.985%	6	53	-87.268%
2025-10-06	20.4000	20.4000	19.2500	19.4300	-8.479%	34	53	-87.648%
2025-10-03	21.2300	21.2300	21.2300	21.2300	-0.794%	1	38	-88.695%
2025-10-02	21.1200	21.4000	21.1200	21.4000	+5.783%	2	38	-88.785%
2025-10-01	20.2300	20.2300	20.2300	20.2300	-12.043%	1	38	-88.136%
2025-09-25	23.8000	23.8000	23.0000	23.0000	+0.437%	2	38	-89.565%
2025-09-23	22.9000	22.9000	22.9000	22.9000	+1.104%	10	37	-89.520%
2025-09-22	22.6500	22.6500	22.6500	22.6500	-5.230%	1	35	-89.404%
2025-09-19	23.9000	23.9000	23.9000	23.9000	+12.630%	1	34	-89.958%
2025-09-18	21.2200	21.2200	21.2200	21.2200	-12.854%	1	34	-88.690%
2025-09-17	24.3000	24.3500	24.3000	24.3500	+9.438%	2	33	-90.144%
2025-09-15	23.1800	23.1800	22.2500	22.2500	-8.849%	3	32	-89.213%
2025-09-10	26.5700	26.5700	24.3300	24.4100	-14.799%	5	31	-90.168%
2025-09-08	28.6500	28.6500	28.6500	28.6500	-10.075%	1	32	-91.623%
2025-09-03	31.9000	31.9900	31.8500	31.8600	+1.594%	4	31	-92.467%
2025-09-02	30.8800	31.3600	30.8800	31.3600	+15.083%	5	30	-92.347%
2025-08-15	27.1000	27.2500	26.2600	27.2500	+7.283%	5	27	-91.193%
2025-08-14	25.4000	25.4000	25.4000	25.4000	+6.321%	1	25	-90.551%
2025-08-13	23.5000	23.8900	23.5000	23.8900	+6.604%	2	25	-89.954%
2025-08-12	22.8000	22.8000	22.1800	22.4100	-13.741%	7	23	-89.290%
2025-08-11	25.9800	25.9800	25.9800	25.9800	+1.683%	2	18	-90.762%
2025-08-08	25.1000	25.5500	25.1000	25.5500	-5.893%	6	18	-90.607%
2025-08-07	27.8300	27.8300	27.1500	27.1500	+3.232%	3	19	-91.160%
2025-08-06	26.3000	26.3000	26.3000	26.3000	+12.876%	1	18	-90.875%
2025-08-05	24.8500	24.8500	23.3000	23.3000	-7.540%	4	19	-89.700%
2025-08-04	25.2000	25.2000	25.2000	25.2000	+2.148%	3	19	-90.476%
2025-07-31	24.6700	24.6700	24.6700	24.6700	-7.430%	1	17	-90.272%
2025-07-30	26.6500	26.6500	26.6500	26.6500	+9.221%	1	16	-90.994%
2025-07-29	24.4000	24.4000	24.4000	24.4000	+12.287%	5	16	-90.164%
2025-07-24	21.5500	21.7300	21.5500	21.7300	-3.207%	2	16	-88.955%
2025-07-22	22.4500	22.4500	22.4500	22.4500	0.000%	1	16	-89.310%
2025-07-18	24.1800	24.1800	22.4500	22.4500	-9.839%	11	23	-89.310%
2025-07-15	24.9000	24.9000	24.9000	24.9000	-7.778%	6	17	-90.361%
2025-07-11	27.0000	27.0000	27.0000	27.0000	+20.536%	1	11	-91.111%
2025-07-03	23.8500	23.8500	22.4000	22.4000	+15.762%	15	3	-89.286%
2025-06-27	19.3500	19.3500	19.3500	19.3500	-6.386%	1	3	-87.597%
2025-06-20	20.6700	20.6700	20.6700	20.6700	-7.723%	4	2	-88.389%
2025-06-17	22.4000	22.4000	22.4000	22.4000	-22.491%	1	4	-89.286%
2025-06-13	28.9000	28.9000	28.9000	28.9000	+6.642%	2	4	-91.696%
2025-06-10	26.8500	27.1000	26.8500	27.1000	-23.229%	2	4	-91.144%
2025-06-04	35.3000	35.3000	35.3000	35.3000	+0.227%	1	2	-93.201%
2025-06-03	35.2200	35.2200	35.2200	35.2200	+1.499%	1	2	-93.186%
2025-05-28	34.7000	34.7000	34.7000	34.7000	0.000%	1	1	-93.084%