Dark

MCD20260918C330
MCD Sep 18 2026 330.00 Call (MCD260918C00330000)
option OPRA

EOD

Jul 9, 2026

0.8600-9.474%(-0.0900)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.8100	0.8700	0.8100	0.8600	-9.474%	16	1,677	0.000%
2026-07-08	1.0500	1.0500	0.9500	0.9500	-26.357%	6	1,664	-9.474%
2026-07-07	1.2000	1.6800	1.2000	1.2900	+17.273%	143	1,662	-33.333%
2026-07-06	0.1300	1.1000	0.1300	1.1000	+7.843%	12	1,673	-21.818%
2026-07-02	0.7000	1.0200	0.7000	1.0200	+92.453%	39	1,677	-15.686%
2026-07-01	0.6000	0.6000	0.5300	0.5300	-19.697%	5	1,677	+62.264%
2026-06-30	0.5900	0.6600	0.5900	0.6600	+22.222%	12	1,676	+30.303%
2026-06-29	0.5500	0.5500	0.5400	0.5400	-11.475%	3	1,674	+59.259%
2026-06-26	0.6500	0.6600	0.5500	0.6100	+22.000%	124	1,674	+40.984%
2026-06-25	0.6900	0.7700	0.5000	0.5000	-35.897%	31	1,568	+72.000%
2026-06-24	0.7500	0.9200	0.7500	0.7800	+2.632%	188	1,579	+10.256%
2026-06-23	0.8200	0.8200	0.7000	0.7600	+1.333%	38	1,616	+13.158%
2026-06-22	1.1400	1.1400	0.6900	0.7500	-39.024%	473	1,619	+14.667%
2026-06-18	1.5000	1.5000	1.1300	1.2300	-18.000%	232	1,238	-30.081%
2026-06-17	1.7500	1.8400	1.5000	1.5000	-28.910%	97	1,238	-42.667%
2026-06-16	2.2100	2.3000	2.1100	2.1100	-0.472%	18	1,238	-59.242%
2026-06-15	1.9600	2.1500	1.9600	2.1200	-5.778%	13	1,239	-59.434%
2026-06-12	2.1000	2.2500	2.1000	2.2500	+0.446%	2	1,238	-61.778%
2026-06-11	2.1100	2.2400	1.9800	2.2400	+3.704%	9	1,240	-61.607%
2026-06-10	2.2000	2.5400	2.0700	2.1600	+1.408%	90	1,239	-60.185%
2026-06-09	1.5300	2.5000	1.5100	2.1300	+24.561%	158	1,277	-59.624%
2026-06-08	1.7400	1.7900	1.5800	1.7100	-7.568%	11	1,319	-49.708%
2026-06-05	1.6500	2.0000	1.6300	1.8500	+29.371%	164	1,318	-53.514%
2026-06-04	1.8500	1.8500	1.4000	1.4300	-5.921%	153	1,383	-39.860%
2026-06-03	1.4800	1.6200	1.4800	1.5200	-9.524%	44	1,356	-43.421%
2026-06-02	1.5200	1.7100	1.5200	1.6800	+10.526%	75	1,347	-48.810%
2026-06-01	1.5000	1.5500	1.3400	1.5200	-15.556%	70	1,362	-43.421%
2026-05-29	1.6100	1.8900	1.5500	1.8000	+15.385%	107	1,311	-52.222%
2026-05-28	1.8000	1.8000	1.4800	1.5600	-20.000%	324	1,368	-44.872%
2026-05-27	2.0500	2.1500	1.9500	1.9500	-4.878%	5	1,268	-55.897%
2026-05-26	1.8400	2.0500	1.8300	2.0500	+1.485%	49	1,269	-58.049%
2026-05-22	2.1400	2.2600	1.9700	2.0200	+5.208%	50	1,299	-57.426%
2026-05-21	2.0100	2.1400	1.8700	1.9200	-3.518%	21	1,293	-55.208%
2026-05-20	1.7500	2.0000	1.7000	1.9900	-5.687%	82	1,293	-56.784%
2026-05-19	2.3000	2.6100	2.0600	2.1100	-8.261%	267	1,296	-59.242%
2026-05-18	1.7500	2.4700	1.7500	2.3000	+22.995%	237	1,296	-62.609%
2026-05-15	1.7600	1.8800	1.6500	1.8700	+13.333%	112	1,296	-54.011%
2026-05-14	1.6300	1.7400	1.5500	1.6500	+1.227%	28	1,308	-47.879%
2026-05-13	1.5500	1.7500	1.4700	1.6300	+8.667%	80	1,308	-47.239%
2026-05-12	1.6800	1.9000	1.4700	1.5000	+11.111%	256	1,308	-42.667%
2026-05-11	1.3700	1.5400	1.2800	1.3500	-6.250%	67	1,308	-36.296%
2026-05-08	2.2500	2.2500	1.4100	1.4400	-33.023%	159	1,160	-40.278%
2026-05-07	3.0000	3.2000	2.1000	2.1500	-12.245%	234	1,081	-60.000%
2026-05-06	3.0000	3.0000	2.3500	2.4500	-14.035%	171	1,079	-64.898%
2026-05-05	2.8000	2.9000	2.6000	2.8500	+3.261%	102	940	-69.825%
2026-05-04	3.3500	3.4500	2.7600	2.7600	-12.381%	99	884	-68.841%
2026-05-01	4.1000	4.2000	2.9500	3.1500	-23.171%	256	929	-72.698%
2026-04-30	3.9500	4.4000	3.9500	4.1000	+6.494%	33	929	-79.024%
2026-04-29	4.1500	4.1500	3.7600	3.8500	-10.465%	54	925	-77.662%
2026-04-28	4.3000	4.8000	4.0000	4.3000	+11.399%	153	933	-80.000%
2026-04-27	5.3500	5.3500	3.8000	3.8600	-36.721%	123	909	-77.720%
2026-04-24	6.2700	6.2700	5.7700	6.1000	-9.630%	8	901	-85.902%
2026-04-23	6.5800	6.7900	6.4500	6.7500	+17.391%	8	900	-87.259%
2026-04-22	6.2500	6.2500	5.7500	5.7500	-8.000%	24	899	-85.043%
2026-04-21	7.3400	7.3400	6.2100	6.2500	-21.384%	25	920	-86.240%
2026-04-20	8.5500	8.9000	7.9500	7.9500	-17.617%	47	920	-89.182%
2026-04-17	9.5600	9.6500	9.0500	9.6500	+14.201%	11	902	-91.088%
2026-04-16	8.4500	8.4500	8.4500	8.4500	+9.740%	1	892	-89.822%
2026-04-15	7.1900	7.7000	7.1900	7.7000	+14.925%	6	891	-88.831%
2026-04-14	6.8400	7.0100	6.7000	6.7000	-6.294%	14	890	-87.164%
2026-04-13	7.6500	7.6500	7.1500	7.1500	-9.494%	3	888	-87.972%
2026-04-10	8.0900	8.0900	7.9000	7.9000	-17.277%	7	887	-89.114%
2026-04-09	7.4500	9.7000	7.4500	9.5500	+11.047%	9	885	-90.995%
2026-04-08	8.7500	8.7500	7.8300	8.6000	-8.021%	10	883	-90.000%
2026-04-07	9.7000	9.7000	9.3500	9.3500	-14.534%	8	881	-90.802%
2026-04-06	9.9500	10.9400	9.9500	10.9400	+9.950%	2	878	-92.139%
2026-04-02	9.0500	10.3500	8.7000	9.9500	+2.051%	104	836	-91.357%
2026-04-01	9.2000	9.8500	9.2000	9.7500	-16.309%	4	836	-91.179%
2026-03-31	11.0500	11.8000	11.0500	11.6500	+1.304%	68	837	-92.618%
2026-03-30	11.5000	12.2200	11.5000	11.5000	+6.877%	6	770	-92.522%
2026-03-27	11.2000	11.2000	10.6000	10.7600	-9.958%	14	767	-92.007%
2026-03-26	11.3500	11.9700	11.3500	11.9500	+2.929%	25	758	-92.803%
2026-03-25	10.7700	11.6100	10.7700	11.6100	+3.200%	2	755	-92.593%
2026-03-24	11.2500	11.2500	11.2500	11.2500	-3.267%	2	755	-92.356%
2026-03-23	11.6300	11.6300	11.6300	11.6300	-2.922%	1	755	-92.605%
2026-03-20	12.5200	12.5200	11.6000	11.9800	-6.698%	9	754	-92.821%
2026-03-19	13.4500	13.5400	12.8400	12.8400	-15.693%	23	749	-93.302%
2026-03-18	16.0000	16.0000	15.0500	15.2300	-22.690%	5	738	-94.353%
2026-03-17	21.5000	21.5700	19.6500	19.7000	-2.475%	45	739	-95.635%
2026-03-16	20.5500	20.5500	20.2000	20.2000	-0.296%	12	711	-95.743%
2026-03-13	20.5000	20.5000	19.6500	20.2600	+3.104%	17	699	-95.755%
2026-03-12	19.2500	19.6500	19.1000	19.6500	+6.274%	24	687	-95.623%
2026-03-11	19.6500	19.6500	18.4800	18.4900	-10.155%	5	677	-95.349%
2026-03-10	21.0500	21.1500	20.3000	20.5800	-10.793%	16	673	-95.821%
2026-03-09	21.4500	23.0700	21.0000	23.0700	+15.930%	11	661	-96.272%
2026-03-06	19.9000	19.9000	19.9000	19.9000	+1.634%	1	659	-95.678%
2026-03-05	19.5800	19.5800	19.5800	19.5800	-11.403%	3	658	-95.608%
2026-03-04	22.6300	22.6300	22.1000	22.1000	+1.843%	3	657	-96.109%
2026-03-03	21.5000	21.7000	20.9500	21.7000	-14.466%	9	657	-96.037%
2026-03-02	25.3700	25.3700	25.3700	25.3700	-5.336%	1	655	-96.610%
2026-02-27	25.8000	26.8000	25.7600	26.8000	+16.827%	84	656	-96.791%
2026-02-26	22.9400	22.9400	22.9400	22.9400	+5.471%	1	616	-96.251%
2026-02-25	21.7500	21.7500	21.7500	21.7500	+1.874%	1	616	-96.046%
2026-02-24	21.3500	21.3500	21.3500	21.3500	-8.565%	13	616	-95.972%
2026-02-23	21.9200	23.3500	21.9200	23.3500	+20.051%	2	603	-96.317%
2026-02-20	19.4500	19.4500	19.4500	19.4500	-5.811%	1	604	-95.578%
2026-02-19	22.0500	22.0500	20.6500	20.6500	+9.144%	37	604	-95.835%
2026-02-18	18.6500	18.9200	18.6500	18.9200	-3.469%	12	604	-95.455%
2026-02-17	20.8500	20.8500	19.4700	19.6000	+4.533%	3	592	-95.612%
2026-02-13	22.0600	22.0600	18.7500	18.7500	-12.791%	47	577	-95.413%
2026-02-12	18.3500	22.0000	18.3500	21.5000	+16.342%	14	577	-96.000%
2026-02-10	18.4800	18.4800	18.4800	18.4800	+8.070%	1	574	-95.346%
2026-02-09	17.9100	17.9100	17.1000	17.1000	-10.189%	2	574	-94.971%
2026-02-06	18.0100	19.0600	18.0100	19.0400	-4.322%	16	572	-95.483%
2026-02-05	19.9000	19.9000	19.9000	19.9000	+13.197%	1	562	-95.678%
2026-02-04	16.8900	18.9000	16.8900	17.5800	+12.692%	28	562	-95.108%
2026-02-03	16.4500	16.7300	15.6000	15.6000	+9.474%	34	563	-94.487%
2026-02-02	14.2500	14.2500	14.2500	14.2500	+4.015%	2	550	-93.965%
2026-01-29	13.0500	14.5500	13.0500	13.7000	+8.817%	193	552	-93.723%
2026-01-28	12.6500	12.6500	12.5600	12.5900	+14.977%	12	359	-93.169%
2026-01-27	10.9500	11.0000	10.9500	10.9500	-14.786%	31	360	-92.146%
2026-01-26	12.2000	12.8500	12.2000	12.8500	+17.890%	21	360	-93.307%
2026-01-23	10.9500	10.9500	10.9000	10.9000	+11.224%	4	349	-92.110%
2026-01-21	9.8000	9.8000	9.8000	9.8000	+2.618%	2	349	-91.224%
2026-01-20	10.1500	10.1500	9.5500	9.5500	-12.385%	6	349	-90.995%
2026-01-16	10.8000	10.9000	10.8000	10.9000	-8.787%	2	345	-92.110%
2026-01-15	11.9500	11.9500	11.9500	11.9500	+6.222%	1	345	-92.803%
2026-01-14	11.2500	11.3300	11.2500	11.2500	+5.140%	3	345	-92.356%
2026-01-13	10.5000	10.7400	10.5000	10.7000	-0.280%	7	343	-91.963%
2026-01-12	11.0200	11.0200	10.7300	10.7300	-3.767%	4	339	-91.985%
2026-01-09	10.3000	11.2500	10.3000	11.1500	-1.935%	5	335	-92.287%
2026-01-08	11.2000	11.3700	11.2000	11.3700	+11.035%	3	332	-92.436%
2026-01-07	10.2400	10.2400	10.2400	10.2400	+20.047%	1	330	-91.602%
2026-01-06	8.5300	8.5300	8.5300	8.5300	-2.514%	1	330	-89.918%
2026-01-05	9.0000	9.0000	8.7500	8.7500	-14.216%	54	329	-90.171%
2026-01-02	10.0000	10.2000	10.0000	10.2000	-15.702%	2	291	-91.569%
2025-12-29	12.1000	12.1000	12.1000	12.1000	-12.446%	2	290	-92.893%
2025-12-23	13.5000	13.8200	13.5000	13.8200	-12.642%	4	290	-93.777%
2025-12-22	16.3000	16.3000	15.7500	15.8200	-4.641%	3	292	-94.564%
2025-12-19	16.6000	16.6000	16.5900	16.5900	-8.545%	2	293	-94.816%
2025-12-18	18.2000	18.2000	18.1400	18.1400	+2.834%	2	294	-95.259%
2025-12-17	16.2500	17.6700	15.8000	17.6400	+9.907%	71	293	-95.125%
2025-12-16	16.6000	16.6000	15.9000	16.0500	-10.585%	19	245	-94.642%
2025-12-15	17.1000	18.0800	17.0800	17.9500	+28.214%	125	240	-95.209%
2025-12-11	14.0000	14.0000	14.0000	14.0000	+3.704%	1	221	-93.857%
2025-12-04	13.5500	13.5500	13.5000	13.5000	+19.681%	4	220	-93.630%
2025-12-02	11.5000	11.5000	11.2800	11.2800	-22.474%	5	220	-92.376%
2025-11-26	14.5500	14.5500	14.5500	14.5500	+2.105%	2	225	-94.089%
2025-11-25	14.2500	14.2500	14.2500	14.2500	+6.106%	2	225	-93.965%
2025-11-24	13.9000	14.1000	13.4300	13.4300	-8.140%	13	223	-93.596%
2025-11-21	13.9000	14.6200	13.9000	14.6200	+14.667%	10	234	-94.118%
2025-11-20	11.5000	12.7500	11.5000	12.7500	-1.923%	3	229	-93.255%
2025-11-18	13.0000	13.0000	13.0000	13.0000	-0.077%	1	226	-93.385%
2025-11-17	13.0100	13.0100	13.0100	13.0100	-7.071%	1	226	-93.390%
2025-11-12	14.0000	14.0000	14.0000	14.0000	+14.754%	1	225	-93.857%
2025-11-11	12.2000	12.2000	12.2000	12.2000	+11.722%	2	224	-92.951%
2025-11-10	10.9200	10.9200	10.9200	10.9200	-5.291%	1	222	-92.125%
2025-11-06	11.3000	11.5300	11.3000	11.5300	-16.871%	5	221	-92.541%
2025-11-05	13.8700	13.8700	13.8700	13.8700	+12.764%	1	220	-93.800%
2025-11-04	12.1000	12.3000	11.3000	12.3000	-1.600%	316	219	-93.008%
2025-10-30	12.5000	12.5000	12.5000	12.5000	-18.831%	1	47	-93.120%
2025-10-23	15.4000	15.4000	15.4000	15.4000	+3.356%	1	46	-94.416%
2025-10-21	14.9000	14.9000	14.9000	14.9000	-0.334%	5	47	-94.228%
2025-10-20	14.9500	14.9500	14.9500	14.9500	-2.922%	1	42	-94.247%
2025-10-15	15.4000	15.4000	15.4000	15.4000	+23.200%	18	41	-94.416%
2025-10-13	12.5000	12.5000	12.5000	12.5000	+5.042%	1	44	-93.120%
2025-10-06	11.5400	11.9000	11.5400	11.9000	-7.752%	4	43	-92.773%
2025-10-01	13.2000	13.2000	12.9000	12.9000	-9.537%	4	44	-93.333%
2025-09-30	14.2600	14.2600	14.2600	14.2600	+1.422%	1	40	-93.969%
2025-09-29	14.0600	14.0600	14.0600	14.0600	-5.000%	1	39	-93.883%
2025-09-25	14.8000	14.8000	14.8000	14.8000	+3.497%	10	38	-94.189%
2025-09-23	14.3000	14.3000	14.3000	14.3000	+1.779%	1	34	-93.986%
2025-09-18	14.0500	14.0500	14.0500	14.0500	-8.766%	5	34	-93.879%
2025-09-17	15.6000	15.6000	15.4000	15.4000	-17.647%	3	29	-94.416%
2025-09-08	18.7000	18.7000	18.7000	18.7000	+7.163%	3	28	-95.401%
2025-08-14	17.4500	17.4500	17.4500	17.4500	+5.758%	2	25	-95.072%
2025-08-01	16.5000	16.5000	16.5000	16.5000	-2.941%	2	24	-94.788%
2025-07-30	16.9500	17.0000	16.9500	17.0000	+21.602%	4	24	-94.941%
2025-07-28	13.7200	13.9800	13.7200	13.9800	-1.132%	2	24	-93.848%
2025-07-24	14.1600	14.1600	14.1400	14.1400	+6.316%	10	24	-93.918%
2025-07-09	13.3000	13.3000	13.3000	13.3000	+2.703%	1	24	-93.534%
2025-07-08	12.9500	12.9500	12.9500	12.9500	-12.500%	3	23	-93.359%
2025-07-02	14.8000	14.8000	14.8000	14.8000	-10.030%	11	26	-94.189%
2025-07-01	16.4500	16.4500	16.4500	16.4500	+33.523%	1	15	-94.772%
2025-06-25	12.3200	12.3200	12.3200	12.3200	-7.784%	4	14	-93.019%
2025-06-24	13.1000	13.3600	13.1000	13.3600	-27.193%	2	10	-93.563%
2025-06-12	18.3500	18.3500	18.3500	18.3500	-2.394%	1	10	-95.313%
2025-06-11	18.4800	18.8000	18.4800	18.8000	+1.622%	4	9	-95.426%
2025-06-10	18.4500	18.5000	18.3900	18.5000	-16.779%	5	7	-95.351%
2025-06-06	22.2300	22.2300	22.2300	22.2300	0.000%	4	2	-96.131%