Dark

MCD20260918C325
MCD Sep 18 2026 325.00 Call (MCD260918C00325000)
option OPRA

EOD

Jul 8, 2026

1.22-13.475%(-0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.2200	1.2200	1.2200	1.2200	-13.475%	1	621	0.000%
2026-07-07	1.5000	1.5000	1.4100	1.4100	-4.730%	14	620	-13.475%
2026-07-02	1.0500	1.4800	1.0500	1.4800	+111.429%	11	606	-17.568%
2026-07-01	0.8200	0.8200	0.7000	0.7000	-18.605%	2	606	+74.286%
2026-06-30	0.8300	0.8600	0.7400	0.8600	+22.857%	7	605	+41.860%
2026-06-29	0.7000	0.7000	0.7000	0.7000	-10.256%	5	605	+74.286%
2026-06-25	0.7800	0.7800	0.7800	0.7800	-28.440%	6	600	+56.410%
2026-06-24	0.9900	1.0900	0.9500	1.0900	+13.542%	16	600	+11.927%
2026-06-23	1.0000	1.0000	0.9100	0.9600	-6.796%	10	592	+27.083%
2026-06-22	1.0000	1.0400	0.9900	1.0300	-35.220%	20	599	+18.447%
2026-06-18	1.6500	1.6800	1.4900	1.5900	-31.466%	37	581	-23.270%
2026-06-17	2.3500	2.3500	2.3200	2.3200	-5.691%	2	581	-47.414%
2026-06-16	2.1100	2.5100	2.1100	2.4600	-6.464%	5	581	-50.407%
2026-06-15	2.5500	2.6300	2.3900	2.6300	-2.593%	3	577	-53.612%
2026-06-12	2.7000	2.7000	2.7000	2.7000	0.000%	1	578	-54.815%
2026-06-11	2.7500	2.7500	2.7000	2.7000	+3.846%	3	578	-54.815%
2026-06-10	2.6700	3.2500	2.6000	2.6000	+4.000%	14	578	-53.077%
2026-06-09	2.3000	2.5000	2.3000	2.5000	+19.617%	2	576	-51.200%
2026-06-08	2.1900	2.1900	2.0600	2.0900	-9.130%	3	576	-41.627%
2026-06-05	2.3000	2.3000	2.3000	2.3000	+30.682%	1	576	-46.957%
2026-06-04	2.0300	2.0300	1.7200	1.7600	-10.660%	13	576	-30.682%
2026-06-03	1.9700	1.9700	1.9700	1.9700	-1.500%	1	577	-38.071%
2026-06-02	1.9300	2.0000	1.9300	2.0000	+25.786%	27	577	-39.000%
2026-06-01	1.5900	1.5900	1.5900	1.5900	-30.568%	5	572	-23.270%
2026-05-29	2.0000	2.2900	2.0000	2.2900	+9.569%	6	572	-46.725%
2026-05-28	2.1000	2.1000	2.0900	2.0900	-9.130%	9	572	-41.627%
2026-05-26	2.2900	2.3000	2.2900	2.3000	+0.437%	2	572	-46.957%
2026-05-22	2.2800	2.2900	2.2800	2.2900	-16.727%	5	572	-46.725%
2026-05-19	3.0000	3.2000	2.7500	2.7500	-1.786%	11	568	-55.636%
2026-05-18	2.8000	2.8000	2.8000	2.8000	+30.233%	1	565	-56.429%
2026-05-15	2.1100	2.1900	2.1100	2.1500	+3.865%	9	565	-43.256%
2026-05-14	2.0700	2.0700	2.0700	2.0700	+6.154%	1	570	-41.063%
2026-05-12	1.9500	1.9500	1.9500	1.9500	+8.333%	5	571	-37.436%
2026-05-11	1.8700	1.8700	1.5100	1.8000	-25.620%	48	571	-32.222%
2026-05-08	2.3500	2.4200	2.0800	2.4200	-13.571%	15	576	-49.587%
2026-05-07	3.0000	3.0000	2.8000	2.8000	-9.677%	29	576	-56.429%
2026-05-06	3.8500	3.8500	3.1000	3.1000	-13.889%	29	576	-60.645%
2026-05-05	3.2000	3.6500	3.2000	3.6000	0.000%	34	588	-66.111%
2026-05-04	4.2000	4.2000	3.6000	3.6000	-5.263%	28	582	-66.111%
2026-05-01	4.8000	4.8000	3.8000	3.8000	-24.752%	23	574	-67.895%
2026-04-30	4.9600	5.1900	4.9500	5.0500	+1.406%	10	574	-75.842%
2026-04-29	4.7000	4.9800	4.6500	4.9800	-4.231%	9	572	-75.502%
2026-04-28	5.0500	5.9000	5.0500	5.2000	-7.308%	9	571	-76.538%
2026-04-27	6.0500	6.0500	5.6000	5.6100	-24.189%	9	563	-78.253%
2026-04-24	7.2300	7.4000	7.2300	7.4000	-10.628%	9	557	-83.514%
2026-04-23	8.2000	8.2800	8.0500	8.2800	+13.425%	53	552	-85.266%
2026-04-22	7.3000	7.3000	7.3000	7.3000	-4.824%	1	546	-83.288%
2026-04-21	9.0000	9.0000	7.6700	7.6700	-21.575%	31	518	-84.094%
2026-04-20	10.3000	10.3700	9.6500	9.7800	-14.957%	10	518	-87.526%
2026-04-17	11.5000	11.5000	11.5000	11.5000	+23.656%	2	514	-89.391%
2026-04-15	8.9400	9.3000	8.9400	9.3000	+13.971%	9	514	-86.882%
2026-04-14	8.4200	8.4200	8.1600	8.1600	-10.428%	13	505	-85.049%
2026-04-13	9.0000	9.1100	8.5000	9.1100	-6.372%	7	498	-86.608%
2026-04-10	10.6800	10.6800	9.6000	9.7300	-15.976%	7	498	-87.461%
2026-04-09	10.8200	11.6500	10.8200	11.5800	+8.529%	7	493	-89.465%
2026-04-08	10.6000	10.6700	9.5000	10.6700	-4.305%	412	488	-88.566%
2026-04-07	11.9500	11.9500	11.1500	11.1500	-10.442%	2	81	-89.058%
2026-04-06	10.9000	12.5000	10.9000	12.4500	+3.320%	9	81	-90.201%
2026-04-02	10.9000	12.0500	10.9000	12.0500	+0.837%	8	71	-89.876%
2026-04-01	11.9800	11.9800	11.9500	11.9500	-14.337%	4	71	-89.791%
2026-03-30	13.5000	13.9500	13.5000	13.9500	+8.560%	4	71	-91.254%
2026-03-27	12.7500	12.8500	12.6500	12.8500	-5.515%	3	71	-90.506%
2026-03-26	14.1000	14.2500	13.6000	13.6000	-0.730%	21	71	-91.029%
2026-03-25	13.7000	13.7000	13.7000	13.7000	+5.385%	1	53	-91.095%
2026-03-24	13.3500	13.5500	13.0000	13.0000	-3.346%	5	52	-90.615%
2026-03-23	14.5000	14.5000	13.4500	13.4500	-10.868%	9	51	-90.929%
2026-03-19	15.9500	15.9500	15.0900	15.0900	-22.136%	6	44	-91.915%
2026-03-18	19.3800	19.3800	19.3800	19.3800	-15.739%	1	40	-93.705%
2026-03-17	23.9400	24.2000	22.7000	23.0000	-0.433%	9	41	-94.696%
2026-03-16	23.1000	23.1000	23.1000	23.1000	+1.538%	2	36	-94.719%
2026-03-13	22.7500	22.7500	22.7500	22.7500	+3.409%	2	34	-94.637%
2026-03-12	22.2500	22.2500	22.0000	22.0000	+0.686%	2	32	-94.455%
2026-03-11	21.8500	21.8500	21.8500	21.8500	-6.584%	1	31	-94.416%
2026-03-10	23.1500	23.4300	23.1000	23.3900	+0.386%	18	31	-94.784%
2026-03-09	23.3000	23.3000	23.3000	23.3000	+5.192%	2	27	-94.764%
2026-03-06	21.5000	22.1500	21.5000	22.1500	-1.774%	6	25	-94.492%
2026-03-05	21.8500	22.5500	21.8500	22.5500	-7.582%	2	22	-94.590%
2026-03-03	24.4000	24.4000	24.4000	24.4000	-19.605%	1	22	-95.000%
2026-02-27	30.3500	30.3500	30.3500	30.3500	+26.458%	5	22	-95.980%
2026-02-25	24.0000	24.0000	24.0000	24.0000	-9.331%	1	28	-94.917%
2026-02-23	26.4700	26.4700	26.4700	26.4700	+12.256%	1	28	-95.391%
2026-02-19	23.5800	23.5800	23.5800	23.5800	+11.489%	5	27	-94.826%
2026-02-18	21.1500	21.1500	21.1500	21.1500	-8.836%	4	22	-94.232%
2026-02-12	22.7000	23.2000	22.7000	23.2000	+11.005%	3	18	-94.741%
2026-02-09	20.9000	20.9000	20.9000	20.9000	-3.908%	2	19	-94.163%
2026-02-06	21.3500	21.9500	21.3500	21.7500	+8.263%	5	19	-94.391%
2026-02-04	19.7500	20.0900	19.7500	20.0900	+4.472%	3	17	-93.927%
2026-02-03	19.2300	19.2300	19.2300	19.2300	+28.629%	1	14	-93.656%
2026-01-28	14.9500	14.9500	14.9500	14.9500	+8.333%	2	13	-91.839%
2026-01-27	14.5000	14.5000	13.8000	13.8000	-5.479%	2	11	-91.159%
2026-01-26	14.6000	14.6000	14.6000	14.6000	+11.877%	1	9	-91.644%
2026-01-23	10.7500	13.0500	10.7500	13.0500	+11.064%	6	8	-90.651%
2026-01-22	11.7500	11.7500	11.7500	11.7500	+4.444%	1	2	-89.617%
2026-01-21	11.2500	11.2500	11.2500	11.2500	0.000%	1	1	-89.156%