Dark

MCD20260918C335
MCD Sep 18 2026 335.00 Call (MCD260918C00335000)
option OPRA

EOD

Jul 9, 2026

0.9200+10.843%(+0.0900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.9200	0.9200	0.9200	0.9200	+10.843%	3	716	0.000%
2026-07-08	1.0000	1.0000	0.7600	0.8300	-17.822%	5	719	+10.843%
2026-07-07	0.9000	1.1500	0.9000	1.0100	+17.442%	10	719	-8.911%
2026-07-06	0.7600	0.8600	0.6600	0.8600	-13.131%	5	718	+6.977%
2026-07-02	0.4900	0.9900	0.4900	0.9900	+98.000%	3	716	-7.071%
2026-07-01	0.4000	0.5000	0.4000	0.5000	0.000%	8	716	+84.000%
2026-06-30	0.5000	0.5000	0.5000	0.5000	+8.696%	6	716	+84.000%
2026-06-29	0.4600	0.4600	0.4600	0.4600	-8.000%	1	716	+100.000%
2026-06-26	0.5600	0.5600	0.5000	0.5000	+25.000%	2	715	+84.000%
2026-06-25	0.4000	0.4000	0.4000	0.4000	-39.394%	1	715	+130.000%
2026-06-24	0.7200	0.7200	0.6600	0.6600	-4.348%	5	714	+39.394%
2026-06-23	0.6900	0.6900	0.6900	0.6900	+1.471%	1	714	+33.333%
2026-06-22	0.8000	0.8000	0.6800	0.6800	-38.182%	16	715	+35.294%
2026-06-18	1.0400	1.2000	1.0400	1.1000	-9.836%	3	721	-16.364%
2026-06-17	1.2200	1.2200	1.2200	1.2200	-17.568%	1	721	-24.590%
2026-06-16	1.5400	1.5400	1.4800	1.4800	-9.756%	53	721	-37.838%
2026-06-15	1.5200	1.6400	1.5200	1.6400	-0.606%	4	741	-43.902%
2026-06-12	1.8500	1.9500	1.6500	1.6500	-5.714%	65	742	-44.242%
2026-06-11	1.7500	1.7500	1.7500	1.7500	0.000%	1	720	-47.429%
2026-06-10	1.9600	1.9600	1.7500	1.7500	+6.707%	4	721	-47.429%
2026-06-09	1.9200	1.9200	1.6400	1.6400	+17.143%	3	723	-43.902%
2026-06-08	1.4000	1.4000	1.4000	1.4000	-7.895%	1	724	-34.286%
2026-06-05	1.5400	1.5400	1.4400	1.5200	+26.667%	3	725	-39.474%
2026-06-04	1.4200	1.4300	1.1600	1.2000	-6.977%	7	724	-23.333%
2026-06-02	1.3200	1.3200	1.2900	1.2900	+16.216%	5	723	-28.682%
2026-06-01	1.2000	1.2000	1.1100	1.1100	-26.974%	2	723	-17.117%
2026-05-29	1.3000	1.5200	1.3000	1.5200	+16.923%	2	724	-39.474%
2026-05-28	1.4000	1.4000	1.3000	1.3000	-7.143%	2	724	-29.231%
2026-05-27	1.7500	1.7500	1.4000	1.4000	-12.500%	7	725	-34.286%
2026-05-26	1.5800	1.6000	1.5800	1.6000	-5.325%	2	722	-42.500%
2026-05-22	1.8000	1.8000	1.6900	1.6900	+6.289%	4	722	-45.562%
2026-05-20	1.5500	1.5900	1.4000	1.5900	-33.750%	8	723	-42.138%
2026-05-19	2.4000	2.4000	2.4000	2.4000	+29.032%	1	724	-61.667%
2026-05-18	1.5000	2.0000	1.5000	1.8600	+32.857%	6	724	-50.538%
2026-05-15	1.4400	1.5000	1.4000	1.4000	+4.478%	3	724	-34.286%
2026-05-14	1.3400	1.3400	1.3000	1.3400	+1.515%	5	719	-31.343%
2026-05-13	1.3300	1.3400	1.3200	1.3200	+6.452%	7	709	-30.303%
2026-05-12	1.3800	1.3800	1.1400	1.2400	+16.981%	8	709	-25.806%
2026-05-11	1.1700	1.1700	1.0400	1.0600	-14.516%	14	709	-13.208%
2026-05-08	1.5900	1.5900	1.2400	1.2400	-31.111%	11	705	-25.806%
2026-05-07	1.8000	1.8000	1.8000	1.8000	-13.043%	1	709	-48.889%
2026-05-06	2.2900	2.2900	1.9000	2.0700	-10.776%	13	709	-55.556%
2026-05-05	2.3000	2.3200	2.3000	2.3200	+2.655%	2	701	-60.345%
2026-05-04	1.9900	2.2600	1.9900	2.2600	-11.373%	2	701	-59.292%
2026-05-01	3.6000	3.6000	2.5500	2.5500	-23.881%	8	700	-63.922%
2026-04-30	3.2500	3.3500	3.2000	3.3500	+8.065%	239	700	-72.537%
2026-04-29	3.0900	3.3000	3.0900	3.1000	-8.824%	4	494	-70.323%
2026-04-28	3.8500	3.8500	3.4000	3.4000	+1.493%	17	494	-72.941%
2026-04-27	4.2500	4.2500	3.3500	3.3500	-32.323%	23	500	-72.537%
2026-04-24	5.1000	5.1000	4.9000	4.9500	-10.000%	15	504	-81.414%
2026-04-23	5.5500	5.5500	5.5000	5.5000	+12.245%	4	514	-83.273%
2026-04-22	5.1000	5.1500	4.9000	4.9000	-1.010%	4	515	-81.224%
2026-04-21	5.9300	5.9300	4.9500	4.9500	-22.656%	7	520	-81.414%
2026-04-20	7.3500	7.3500	6.4000	6.4000	-17.949%	25	520	-85.625%
2026-04-17	7.8000	8.0500	7.8000	7.8000	+16.418%	7	545	-88.205%
2026-04-16	6.6500	6.8000	6.5000	6.7000	+6.349%	13	544	-86.269%
2026-04-15	6.3500	6.3500	6.3000	6.3000	+16.236%	2	552	-85.397%
2026-04-14	5.7000	5.7000	5.3500	5.4200	-7.350%	35	553	-83.026%
2026-04-13	6.0200	6.0500	5.6500	5.8500	-10.000%	7	546	-84.274%
2026-04-10	6.6500	6.6500	6.5000	6.5000	-16.667%	11	551	-85.846%
2026-04-09	7.1500	7.8000	7.1500	7.8000	+13.043%	213	544	-88.205%
2026-04-08	7.0500	7.0500	6.2500	6.9000	-11.538%	18	345	-86.667%
2026-04-07	7.8100	7.8900	7.8000	7.8000	-11.864%	5	333	-88.205%
2026-04-06	8.6500	8.8500	8.6500	8.8500	+3.509%	5	334	-89.605%
2026-04-02	7.3000	8.5500	7.3000	8.5500	+1.183%	44	293	-89.240%
2026-04-01	8.3500	8.4500	8.2500	8.4500	-11.979%	10	293	-89.112%
2026-03-31	9.3000	9.6000	9.0500	9.6000	0.000%	11	295	-90.417%
2026-03-30	9.8000	10.0500	9.5500	9.6000	+6.667%	31	284	-90.417%
2026-03-27	9.1500	9.1500	9.0000	9.0000	-6.736%	19	262	-89.778%
2026-03-26	10.0000	10.1000	9.6500	9.6500	-3.500%	20	261	-90.466%
2026-03-25	10.0000	10.0000	10.0000	10.0000	+4.167%	11	249	-90.800%
2026-03-24	9.6000	9.8000	9.4200	9.6000	-4.478%	7	249	-90.417%
2026-03-23	10.5000	10.5000	10.0000	10.0500	-6.944%	8	246	-90.846%
2026-03-20	10.3600	10.9000	10.3600	10.8000	-0.917%	17	245	-91.481%
2026-03-19	11.8000	11.8000	10.9000	10.9000	-17.173%	8	234	-91.560%
2026-03-18	14.6000	14.6000	13.1000	13.1600	-23.488%	42	227	-93.009%
2026-03-17	18.3000	18.3000	17.2000	17.2000	-4.972%	8	192	-94.651%
2026-03-16	18.1000	18.1000	18.1000	18.1000	+4.023%	1	184	-94.917%
2026-03-13	17.4000	17.4000	17.4000	17.4000	+0.870%	1	183	-94.713%
2026-03-12	16.9000	18.1000	16.9000	17.2500	+4.545%	6	182	-94.667%
2026-03-11	16.5000	16.5000	16.5000	16.5000	-7.303%	1	179	-94.424%
2026-03-10	18.4500	18.4500	17.8000	17.8000	-5.570%	4	178	-94.831%
2026-03-09	17.7000	19.1000	17.7000	18.8500	+14.939%	10	176	-95.119%
2026-03-06	16.4000	16.4000	16.4000	16.4000	-1.796%	1	170	-94.390%
2026-03-05	17.0500	17.0500	16.7000	16.7000	-14.578%	4	170	-94.491%
2026-03-04	19.5500	19.5500	19.5500	19.5500	-9.070%	2	168	-95.294%
2026-03-02	21.2500	21.5000	21.2500	21.5000	-6.522%	2	166	-95.721%
2026-02-27	23.0000	23.0000	23.0000	23.0000	+13.078%	2	167	-96.000%
2026-02-26	20.5700	20.5700	19.7800	20.3400	+7.905%	5	163	-95.477%
2026-02-24	20.3800	20.3800	18.8500	18.8500	-0.580%	4	163	-95.119%
2026-02-23	18.9600	18.9600	18.9600	18.9600	+10.554%	1	159	-95.148%
2026-02-20	17.2000	17.2000	16.8000	17.1500	-7.547%	79	158	-94.636%
2026-02-19	18.3000	18.5500	18.3000	18.5500	+16.301%	24	79	-95.040%
2026-02-18	15.9500	15.9500	15.9500	15.9500	-9.169%	1	59	-94.232%
2026-02-13	19.3900	19.5900	17.5600	17.5600	-7.918%	12	47	-94.761%
2026-02-12	19.0700	19.0700	19.0700	19.0700	+15.576%	1	47	-95.176%
2026-02-06	16.7000	16.9300	16.5000	16.5000	-2.655%	18	48	-94.424%
2026-02-05	17.0500	17.0500	16.9000	16.9500	+4.179%	6	39	-94.572%
2026-02-04	16.2700	16.2700	16.2700	16.2700	+14.577%	20	35	-94.345%
2026-02-03	14.3700	14.3700	14.2000	14.2000	+12.698%	3	16	-93.521%
2026-02-02	12.6000	12.6000	12.6000	12.6000	+17.209%	1	13	-92.698%
2026-01-30	11.0000	11.0200	10.7500	10.7500	-3.066%	5	13	-91.442%
2026-01-27	11.0900	11.0900	11.0900	11.0900	+16.126%	3	9	-91.704%
2026-01-23	9.2500	9.5500	9.2500	9.5500	+11.047%	2	6	-90.366%
2026-01-22	8.6000	8.6000	8.6000	8.6000	-9.474%	1	4	-89.302%
2026-01-16	9.5000	9.5000	9.5000	9.5000	-4.330%	2	1	-90.316%
2026-01-15	9.9300	9.9300	9.9300	9.9300	0.000%	1	1	-90.735%