Dark

MCD20260918C320
MCD Sep 18 2026 320.00 Call (MCD260918C00320000)
option OPRA

EOD

Jul 9, 2026

1.29-23.214%(-0.39)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.1800	1.2900	1.1800	1.2900	-23.214%	8	680	0.000%
2026-07-08	1.6800	1.6900	1.6800	1.6800	-21.860%	7	687	-23.214%
2026-07-07	2.3000	2.5600	1.8400	2.1500	+34.375%	15	686	-40.000%
2026-07-06	1.1900	1.7900	1.1900	1.6000	0.000%	4	684	-19.375%
2026-07-02	1.0500	1.6000	1.0500	1.6000	+66.667%	61	678	-19.375%
2026-07-01	0.9600	0.9600	0.9600	0.9600	+7.865%	1	678	+34.375%
2026-06-29	1.2000	1.2000	0.8800	0.8900	-1.111%	110	678	+44.944%
2026-06-26	1.0000	1.0000	0.9000	0.9000	-26.230%	53	731	+43.333%
2026-06-25	1.2200	1.2200	1.2200	1.2200	-14.685%	12	731	+5.738%
2026-06-24	1.2100	1.4800	1.2000	1.4300	+18.182%	28	731	-9.790%
2026-06-23	1.2800	1.2800	1.2100	1.2100	+3.419%	12	742	+6.612%
2026-06-22	1.7000	1.7000	1.1700	1.1700	-39.691%	31	743	+10.256%
2026-06-18	2.0000	2.4000	1.9400	1.9400	-24.219%	76	722	-33.505%
2026-06-17	2.8500	2.9300	2.5300	2.5600	-16.066%	71	722	-49.609%
2026-06-16	3.5000	3.5000	3.0500	3.0500	-1.294%	37	722	-57.705%
2026-06-15	3.0200	3.4300	3.0200	3.0900	-11.714%	29	739	-58.252%
2026-06-12	3.7000	3.7000	3.4500	3.5000	0.000%	31	753	-63.143%
2026-06-11	3.3500	3.5000	3.3500	3.5000	+0.575%	11	748	-63.143%
2026-06-10	3.5000	3.5000	3.4800	3.4800	+6.098%	12	755	-62.931%
2026-06-09	2.9000	3.7000	2.9000	3.2800	+26.641%	9	756	-60.671%
2026-06-08	2.8400	2.8400	2.4300	2.5900	-7.500%	13	760	-50.193%
2026-06-05	2.6200	2.9800	2.3000	2.8000	+16.183%	27	765	-53.929%
2026-06-04	2.6400	2.6400	2.4100	2.4100	+2.553%	2	757	-46.473%
2026-06-03	2.5800	2.5800	2.2500	2.3500	-8.915%	4	757	-45.106%
2026-06-02	2.2000	2.7400	2.2000	2.5800	+7.500%	7	757	-50.000%
2026-06-01	2.5000	2.5000	2.0900	2.4000	+3.448%	27	753	-46.250%
2026-05-29	2.5500	2.5500	2.3200	2.3200	-1.277%	2	752	-44.397%
2026-05-28	2.5800	2.6100	2.3000	2.3500	-21.405%	26	753	-45.106%
2026-05-27	3.3500	3.3500	2.9900	2.9900	+3.103%	24	763	-56.856%
2026-05-26	2.9000	2.9000	2.9000	2.9000	-7.937%	2	763	-55.517%
2026-05-22	3.0000	3.2000	2.9500	3.1500	-7.353%	22	765	-59.048%
2026-05-21	3.0300	3.5000	2.9500	3.4000	+15.254%	158	775	-62.059%
2026-05-20	2.8200	3.0000	2.8200	2.9500	-9.786%	146	775	-56.271%
2026-05-19	3.4000	3.9700	3.2700	3.2700	-4.386%	94	696	-60.550%
2026-05-18	2.5000	3.5500	2.5000	3.4200	+36.800%	134	696	-62.281%
2026-05-15	2.5200	2.7100	2.5000	2.5000	+4.167%	39	696	-48.400%
2026-05-14	2.4000	2.5500	2.3000	2.4000	-0.826%	13	705	-46.250%
2026-05-13	2.3700	2.4600	2.3200	2.4200	+2.110%	59	697	-46.694%
2026-05-12	2.5800	2.6600	2.3700	2.3700	+16.176%	43	697	-45.570%
2026-05-11	2.1500	2.3100	1.9500	2.0400	-9.735%	62	697	-36.765%
2026-05-08	3.2000	3.2000	2.2400	2.2600	-38.082%	107	722	-42.920%
2026-05-07	5.0000	5.0000	3.3000	3.6500	-8.521%	158	699	-64.658%
2026-05-06	4.1500	4.1500	3.7000	3.9900	-4.545%	35	653	-67.669%
2026-05-05	4.2000	4.3400	4.1000	4.1800	-2.791%	12	656	-69.139%
2026-05-04	5.2000	5.3000	4.1300	4.3000	-12.245%	54	650	-70.000%
2026-05-01	6.8000	6.8000	4.6000	4.9000	-21.600%	48	598	-73.673%
2026-04-30	5.3000	6.6500	5.3000	6.2500	+4.167%	36	598	-79.360%
2026-04-29	5.9100	6.0000	5.6600	6.0000	-5.512%	22	597	-78.500%
2026-04-28	6.3600	7.1000	6.0700	6.3500	+7.627%	31	581	-79.685%
2026-04-27	7.5500	7.5500	5.8000	5.9000	-33.708%	31	576	-78.136%
2026-04-24	9.3000	9.5000	8.7100	8.9000	-10.463%	77	563	-85.506%
2026-04-23	9.0000	10.2000	9.0000	9.9400	+13.600%	74	587	-87.022%
2026-04-22	9.3000	9.3000	8.7500	8.7500	-6.915%	29	590	-85.257%
2026-04-21	10.6400	11.6000	9.1200	9.4000	-19.313%	82	557	-86.277%
2026-04-20	13.1000	13.1000	11.6500	11.6500	-14.022%	11	557	-88.927%
2026-04-17	12.4000	13.9500	12.4000	13.5500	+13.484%	69	555	-90.480%
2026-04-16	10.8500	12.3000	10.8500	11.9400	+9.541%	8	578	-89.196%
2026-04-15	11.3000	11.5000	10.9000	10.9000	+9.109%	10	577	-88.165%
2026-04-14	10.4500	10.4500	9.5500	9.9900	-8.349%	49	584	-87.087%
2026-04-13	11.0000	11.1500	10.2000	10.9000	-5.217%	34	565	-88.165%
2026-04-10	12.1100	12.1100	11.5000	11.5000	-12.214%	18	546	-88.783%
2026-04-09	12.9500	13.8500	12.9500	13.1000	+0.769%	26	552	-90.153%
2026-04-08	12.7800	13.0000	11.3500	13.0000	-1.515%	33	550	-90.077%
2026-04-07	14.1500	14.2500	13.2000	13.2000	-1.859%	9	558	-90.227%
2026-04-02	13.4500	13.4500	13.4500	13.4500	-17.988%	1	553	-90.409%
2026-03-31	15.1500	16.4000	15.1500	16.4000	+4.459%	14	553	-92.134%
2026-03-30	16.0000	16.0000	15.7000	15.7000	+5.017%	2	563	-91.783%
2026-03-27	15.0000	15.0000	14.9000	14.9500	-8.563%	5	562	-91.371%
2026-03-26	16.0500	16.3500	16.0500	16.3500	+1.238%	14	564	-92.110%
2026-03-25	15.5500	16.2000	15.3000	16.1500	+2.215%	17	556	-92.012%
2026-03-24	15.1000	15.8000	15.1000	15.8000	+0.958%	15	555	-91.835%
2026-03-23	15.9000	16.3500	15.4500	15.6500	-2.249%	20	549	-91.757%
2026-03-20	17.2000	17.2000	15.5500	16.0100	-10.857%	3	551	-91.943%
2026-03-19	18.6700	18.6700	17.9600	17.9600	-8.367%	19	552	-92.817%
2026-03-18	21.6500	22.0000	19.6000	19.6000	-24.470%	7	552	-93.418%
2026-03-17	26.7500	27.2000	25.7000	25.9500	-1.406%	16	554	-95.029%
2026-03-16	26.3200	26.3200	26.3200	26.3200	+2.652%	2	559	-95.099%
2026-03-13	25.5000	25.6400	25.5000	25.6400	-0.620%	2	561	-94.969%
2026-03-12	25.8000	25.8000	25.8000	25.8000	+10.162%	1	562	-95.000%
2026-03-11	24.3200	24.3200	23.4200	23.4200	-10.883%	2	562	-94.492%
2026-03-10	26.1000	26.2800	26.1000	26.2800	+7.705%	2	562	-95.091%
2026-03-06	23.7500	24.4000	23.1500	24.4000	-4.688%	4	564	-94.713%
2026-03-05	25.0200	25.6000	25.0200	25.6000	-15.539%	2	565	-94.961%
2026-03-02	30.7200	30.7200	29.6000	30.3100	-9.522%	17	565	-95.744%
2026-02-27	33.5000	33.5000	33.5000	33.5000	+15.120%	1	567	-96.149%
2026-02-23	28.3500	29.1000	28.3500	29.1000	+19.753%	2	566	-95.567%
2026-02-17	26.6500	26.6500	24.3000	24.3000	-18.946%	3	567	-94.691%
2026-02-13	29.9800	29.9800	29.9800	29.9800	+5.563%	5	568	-95.697%
2026-02-12	19.5400	28.4000	19.5400	28.4000	+22.891%	4	568	-95.458%
2026-02-09	23.5000	23.5000	23.1100	23.1100	-5.673%	2	570	-94.418%
2026-02-06	24.1200	24.5000	24.1200	24.5000	+9.620%	3	570	-94.735%
2026-02-04	23.4400	23.4400	22.3500	22.3500	+7.711%	2	570	-94.228%
2026-02-03	19.8100	22.1800	19.8100	20.7500	+8.924%	38	570	-93.783%
2026-02-02	20.4000	20.4000	19.0500	19.0500	+0.263%	3	598	-93.228%
2026-01-29	18.9800	19.0000	18.9800	19.0000	+10.852%	2	599	-93.211%
2026-01-28	17.9700	18.0100	17.1400	17.1400	+0.824%	30	599	-92.474%
2026-01-26	17.0000	17.0000	17.0000	17.0000	+16.838%	1	574	-92.412%
2026-01-23	13.8000	14.5500	13.8000	14.5500	+2.465%	3	575	-91.134%
2026-01-22	14.0000	14.2000	14.0000	14.2000	+5.185%	3	574	-90.915%
2026-01-21	13.5000	13.5000	13.5000	13.5000	+2.662%	4	572	-90.444%
2026-01-20	14.0000	14.0000	13.1500	13.1500	-12.333%	5	570	-90.190%
2026-01-16	15.0000	15.0000	15.0000	15.0000	-2.913%	4	565	-91.400%
2026-01-15	13.9500	15.8000	13.9500	15.4500	-2.401%	18	565	-91.650%
2026-01-14	15.8300	15.8300	15.8300	15.8300	+6.456%	2	564	-91.851%
2026-01-13	14.8700	14.8700	14.8700	14.8700	+1.156%	1	563	-91.325%
2026-01-12	14.2000	14.7000	14.2000	14.7000	-2.649%	2	563	-91.224%
2026-01-09	14.1000	15.1000	14.1000	15.1000	-4.127%	4	561	-91.457%
2026-01-08	13.1000	15.7500	13.1000	15.7500	+16.236%	6	558	-91.810%
2026-01-07	13.6000	13.6000	13.5200	13.5500	+3.042%	3	559	-90.480%
2026-01-06	11.7500	13.1500	11.7500	13.1500	+10.504%	11	558	-90.190%
2026-01-05	12.6000	12.6500	11.9000	11.9000	-11.524%	9	557	-89.160%
2026-01-02	14.4600	14.4600	13.4200	13.4500	-9.732%	4	555	-90.409%
2025-12-31	15.0000	15.0000	14.9000	14.9000	-6.875%	3	552	-91.342%
2025-12-30	15.5000	16.0500	15.5000	16.0000	-1.174%	50	552	-91.938%
2025-12-29	16.2100	16.2700	16.0500	16.1900	-8.943%	33	554	-92.032%
2025-12-26	17.7800	17.7800	17.7800	17.7800	-3.106%	1	547	-92.745%
2025-12-23	18.3200	18.4000	18.3200	18.3500	-10.922%	18	547	-92.970%
2025-12-22	20.6500	20.6500	20.6000	20.6000	-6.364%	2	537	-93.738%
2025-12-19	22.0000	22.0000	22.0000	22.0000	-2.698%	2	537	-94.136%
2025-12-18	22.6100	22.6100	22.6100	22.6100	+0.489%	1	537	-94.295%
2025-12-17	20.5500	22.5000	20.5500	22.5000	+8.173%	23	538	-94.267%
2025-12-16	20.8000	20.8000	20.8000	20.8000	-8.772%	50	542	-93.798%
2025-12-15	22.5000	22.8000	21.8700	22.8000	+5.556%	96	542	-94.342%
2025-12-12	20.3000	21.6000	20.3000	21.6000	+20.000%	3	502	-94.028%
2025-12-11	18.3000	18.3000	18.0000	18.0000	-4.509%	2	503	-92.833%
2025-12-10	18.8500	18.8500	18.8500	18.8500	+0.694%	1	501	-93.156%
2025-12-09	17.8300	18.7200	17.8300	18.7200	+1.189%	497	502	-93.109%
2025-12-08	19.5000	19.8500	18.5000	18.5000	+4.520%	5	396	-93.027%
2025-12-04	19.1800	19.1800	17.7000	17.7000	+3.388%	35	395	-92.712%
2025-12-03	17.0000	17.2200	17.0000	17.1200	+21.851%	3	391	-92.465%
2025-12-02	14.0500	14.0500	14.0500	14.0500	-17.547%	1	393	-90.819%
2025-12-01	17.1000	17.1000	17.0400	17.0400	-10.316%	7	393	-92.430%
2025-11-26	19.0000	19.0000	19.0000	19.0000	+2.151%	26	369	-93.211%
2025-11-25	18.8500	18.9000	18.6000	18.6000	+2.479%	12	369	-93.065%
2025-11-24	18.3000	18.3000	18.1500	18.1500	-3.714%	2	366	-92.893%
2025-11-21	19.0000	19.0000	18.8500	18.8500	+10.882%	4	364	-93.156%
2025-11-18	17.0000	17.0000	17.0000	17.0000	-9.091%	1	366	-92.412%
2025-11-13	18.7000	18.7000	18.7000	18.7000	+0.809%	1	366	-93.102%
2025-11-12	18.5500	18.5500	18.5500	18.5500	+34.909%	4	366	-93.046%
2025-11-10	14.0000	14.0000	13.7500	13.7500	-9.539%	2	362	-90.618%
2025-11-07	16.0500	16.0500	15.2000	15.2000	-15.556%	4	360	-91.513%
2025-11-05	18.0000	18.0000	18.0000	18.0000	+20.000%	7	358	-92.833%
2025-11-04	15.0000	15.0000	15.0000	15.0000	0.000%	1	353	-91.400%
2025-11-03	14.0000	15.0000	14.0000	15.0000	-16.667%	3	352	-91.400%
2025-10-29	18.0000	18.0000	18.0000	18.0000	-13.462%	2	352	-92.833%
2025-10-28	20.4500	20.8000	20.4500	20.8000	+8.052%	3	350	-93.798%
2025-10-23	19.2500	19.2500	19.2500	19.2500	-12.500%	1	353	-93.299%
2025-10-22	22.0000	22.0000	22.0000	22.0000	+12.245%	1	353	-94.136%
2025-10-21	19.6000	19.6000	19.6000	19.6000	-1.010%	8	354	-93.418%
2025-10-17	20.5000	20.5000	19.8000	19.8000	+2.591%	6	354	-93.485%
2025-10-16	19.3000	19.3000	19.3000	19.3000	-2.525%	1	355	-93.316%
2025-10-15	18.9700	19.8000	18.9700	19.8000	+37.596%	3	356	-93.485%
2025-10-09	14.2600	14.3900	14.2600	14.3900	+2.786%	2	357	-91.035%
2025-10-08	14.2500	14.3500	14.0000	14.0000	-5.405%	19	358	-90.786%
2025-10-07	14.8600	14.8600	14.8000	14.8000	-3.268%	6	350	-91.284%
2025-10-06	15.1100	15.3500	14.5000	15.3000	-9.467%	257	350	-91.569%
2025-10-02	17.3000	17.6500	16.9000	16.9000	+1.198%	11	349	-92.367%
2025-10-01	16.7000	16.7000	16.7000	16.7000	-13.829%	8	342	-92.275%
2025-09-26	18.7500	19.3800	18.7500	19.3800	+4.757%	7	343	-93.344%
2025-09-25	18.5000	18.5000	18.5000	18.5000	-3.394%	5	343	-93.027%
2025-09-24	19.5000	19.5000	19.1500	19.1500	+3.794%	6	338	-93.264%
2025-09-23	18.1000	18.4500	18.1000	18.4500	+2.500%	36	338	-93.008%
2025-09-22	18.0500	18.0500	18.0000	18.0000	-0.552%	5	323	-92.833%
2025-09-19	18.1000	18.1000	18.1000	18.1000	+2.029%	3	318	-92.873%
2025-09-18	17.8000	17.8000	17.4000	17.7400	-11.300%	10	318	-92.728%
2025-09-17	18.9200	20.0000	18.9200	20.0000	-1.381%	12	311	-93.550%
2025-09-12	20.2800	20.2800	20.2800	20.2800	-1.792%	12	311	-93.639%
2025-09-11	20.6500	20.6500	20.6500	20.6500	+1.524%	1	299	-93.753%
2025-09-10	21.0000	21.0000	20.3400	20.3400	-13.262%	3	298	-93.658%
2025-09-08	23.4500	23.4500	23.4000	23.4500	-15.465%	10	296	-94.499%
2025-09-04	26.7300	27.7400	26.7300	27.7400	+21.934%	6	286	-95.350%
2025-08-29	22.7500	22.7500	22.7500	22.7500	-4.692%	1	281	-94.330%
2025-08-25	23.8700	23.8700	23.8700	23.8700	-2.372%	1	281	-94.596%
2025-08-22	26.1000	26.1000	24.4500	24.4500	+5.252%	2	281	-94.724%
2025-08-19	23.2300	23.2300	23.2300	23.2300	+4.404%	250	282	-94.447%
2025-08-15	21.5000	22.2500	21.3700	22.2500	+14.103%	17	63	-94.202%
2025-08-13	19.5000	19.5000	19.5000	19.5000	+9.674%	4	61	-93.385%
2025-08-12	19.6000	19.6000	17.7100	17.7800	-14.519%	6	61	-92.745%
2025-08-08	20.8000	20.8000	20.8000	20.8000	-5.369%	5	61	-93.798%
2025-08-06	21.9800	21.9800	21.9800	21.9800	+12.718%	2	61	-94.131%
2025-08-05	20.1500	20.1500	19.5000	19.5000	-10.550%	2	59	-93.385%
2025-08-04	21.8000	21.8000	21.8000	21.8000	+3.073%	1	60	-94.083%
2025-08-01	21.1500	21.1500	21.1500	21.1500	+5.381%	3	60	-93.901%
2025-07-31	20.0700	20.0700	20.0700	20.0700	-4.429%	1	57	-93.572%
2025-07-30	21.0000	21.0000	21.0000	21.0000	+21.387%	2	56	-93.857%
2025-07-24	17.3000	17.3000	17.3000	17.3000	-4.525%	1	56	-92.543%
2025-07-22	18.1400	18.1400	18.1200	18.1200	-14.123%	2	56	-92.881%
2025-07-11	21.1000	21.1000	21.1000	21.1000	+31.056%	1	57	-93.886%
2025-07-08	16.1000	16.1000	16.1000	16.1000	-12.784%	3	58	-91.988%
2025-07-02	18.4600	18.4600	18.4600	18.4600	+15.016%	11	55	-93.012%
2025-06-27	16.2000	16.2000	16.0000	16.0500	+7.000%	38	61	-91.963%
2025-06-25	15.0000	15.0000	15.0000	15.0000	-10.820%	1	25	-91.400%
2025-06-20	16.8200	16.8200	16.8200	16.8200	-11.474%	4	24	-92.331%
2025-06-17	19.0000	19.0000	19.0000	19.0000	-17.211%	1	24	-93.211%
2025-06-11	22.8500	23.1000	22.8000	22.9500	+2.915%	7	23	-94.379%
2025-06-10	22.0800	22.3000	22.0800	22.3000	-3.254%	12	16	-94.215%
2025-06-09	23.0500	23.0500	23.0500	23.0500	-15.101%	1	4	-94.403%
2025-06-05	27.1500	27.1500	27.1500	27.1500	-9.106%	1	3	-95.249%
2025-06-03	29.8700	29.8700	29.8700	29.8700	+1.530%	1	2	-95.681%
2025-05-28	29.4200	29.4200	29.4200	29.4200	0.000%	1	1	-95.615%