Dark

MCD20260918C340
MCD Sep 18 2026 340.00 Call (MCD260918C00340000)
option OPRA

EOD

Jul 9, 2026

0.5200-13.333%(-0.0800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.5000	0.5200	0.5000	0.5200	-13.333%	5	734	0.000%
2026-07-08	0.5500	0.6000	0.5500	0.6000	-41.176%	5	734	-13.333%
2026-07-07	1.0200	1.0200	1.0200	1.0200	+85.455%	5	729	-49.020%
2026-07-02	0.4100	0.5500	0.4100	0.5500	+44.737%	131	660	-5.455%
2026-07-01	0.3800	0.3800	0.3800	0.3800	+8.571%	3	660	+36.842%
2026-06-30	0.3500	0.3500	0.3500	0.3500	-14.634%	1	660	+48.571%
2026-06-29	0.4100	0.4900	0.4100	0.4100	+2.500%	6	661	+26.829%
2026-06-26	0.4500	0.4500	0.4000	0.4000	-11.111%	3	667	+30.000%
2026-06-25	0.4800	0.5000	0.4500	0.4500	-16.667%	9	668	+15.556%
2026-06-24	0.4900	0.5500	0.4800	0.5400	-1.818%	31	675	-3.704%
2026-06-23	0.5300	0.5500	0.5300	0.5500	+10.000%	12	687	-5.455%
2026-06-22	0.8500	0.8500	0.5000	0.5000	-33.333%	36	688	+4.000%
2026-06-18	0.7700	0.8000	0.7500	0.7500	-37.500%	13	666	-30.667%
2026-06-17	1.2000	1.2000	1.2000	1.2000	-20.000%	1	666	-56.667%
2026-06-15	1.5000	1.5000	1.5000	1.5000	+14.504%	2	666	-65.333%
2026-06-12	1.4500	1.4500	1.3100	1.3100	+12.931%	3	666	-60.305%
2026-06-10	1.5900	1.5900	1.1600	1.1600	-27.500%	2	668	-55.172%
2026-06-09	1.5000	1.6000	1.4500	1.6000	+45.455%	24	668	-67.500%
2026-06-08	1.1300	1.1300	1.1000	1.1000	-15.385%	9	682	-52.727%
2026-06-05	1.3000	1.3000	1.3000	1.3000	+36.842%	6	684	-60.000%
2026-06-04	0.9500	0.9500	0.9500	0.9500	-10.377%	3	689	-45.263%
2026-06-03	1.0300	1.0600	1.0300	1.0600	+0.952%	2	686	-50.943%
2026-06-02	1.0800	1.0800	1.0500	1.0500	+10.526%	5	687	-50.476%
2026-06-01	0.9800	1.0100	0.9000	0.9500	-17.391%	27	687	-45.263%
2026-05-29	1.1500	1.1500	1.1500	1.1500	+4.545%	1	691	-54.783%
2026-05-28	1.2000	1.2000	1.1000	1.1000	-23.611%	3	690	-52.727%
2026-05-27	1.4500	1.4500	1.4400	1.4400	+18.033%	2	691	-63.889%
2026-05-26	1.3300	1.3300	1.2200	1.2200	-14.685%	12	692	-57.377%
2026-05-22	1.3400	1.4300	1.3400	1.4300	+6.716%	6	692	-63.636%
2026-05-20	1.2500	1.3400	1.2500	1.3400	-18.788%	7	695	-61.194%
2026-05-18	1.3000	1.6500	1.3000	1.6500	+29.921%	4	698	-68.485%
2026-05-15	1.2300	1.2700	1.2300	1.2700	0.000%	3	698	-59.055%
2026-05-14	1.1500	1.2700	1.0000	1.2700	+16.514%	5	697	-59.055%
2026-05-13	0.9600	1.1300	0.9600	1.0900	+4.808%	23	687	-52.294%
2026-05-12	0.9600	1.2800	0.9500	1.0400	+25.301%	16	687	-50.000%
2026-05-11	0.8500	0.9200	0.8300	0.8300	-17.822%	15	687	-37.349%
2026-05-08	1.3000	1.3200	1.0000	1.0100	-27.857%	40	681	-48.515%
2026-05-07	1.6000	1.6000	1.3300	1.4000	-15.152%	10	695	-62.857%
2026-05-06	2.0700	2.1300	1.5500	1.6500	-12.234%	69	691	-68.485%
2026-05-05	1.7000	1.8800	1.7000	1.8800	+4.444%	2	681	-72.340%
2026-05-04	2.1400	2.1500	1.8000	1.8000	-10.000%	5	681	-71.111%
2026-05-01	2.8100	3.2500	2.0000	2.0000	-25.926%	38	667	-74.000%
2026-04-30	2.7000	2.8900	2.5400	2.7000	+12.033%	39	667	-80.741%
2026-04-29	2.3900	2.8500	2.3900	2.4100	-13.620%	15	681	-78.423%
2026-04-28	2.8500	3.1500	2.6500	2.7900	+11.155%	70	670	-81.362%
2026-04-27	3.3000	3.3000	2.5100	2.5100	-33.067%	58	681	-79.283%
2026-04-24	4.0000	4.1000	3.7500	3.7500	-14.773%	138	793	-86.133%
2026-04-23	4.5000	4.6000	4.1600	4.4000	+15.486%	67	739	-88.182%
2026-04-22	4.0000	4.0500	3.8000	3.8100	-4.750%	37	718	-86.352%
2026-04-21	4.5000	4.7800	4.0000	4.0000	-23.077%	89	675	-87.000%
2026-04-20	5.8500	5.8500	4.9600	5.2000	-17.591%	42	675	-90.000%
2026-04-17	6.6000	6.6000	6.3100	6.3100	+20.420%	12	674	-91.759%
2026-04-15	4.3600	5.2400	4.3600	5.2400	+17.753%	54	640	-90.076%
2026-04-14	4.2000	4.5000	4.2000	4.4500	-5.319%	44	633	-88.315%
2026-04-13	5.0500	5.0500	4.5000	4.7000	-11.321%	78	622	-88.936%
2026-04-10	5.6500	5.6500	5.0000	5.3000	-16.535%	9	621	-90.189%
2026-04-09	6.1000	6.3500	6.1000	6.3500	+22.115%	3	619	-91.811%
2026-04-08	5.8400	5.8400	5.1000	5.2000	-17.591%	10	621	-90.000%
2026-04-07	6.4500	6.4500	6.3100	6.3100	-15.529%	4	615	-91.759%
2026-04-06	7.1000	7.4700	7.1000	7.4700	+9.051%	10	613	-93.039%
2026-04-02	6.2500	6.8500	6.2500	6.8500	-2.837%	8	601	-92.409%
2026-04-01	6.8500	7.0500	6.8500	7.0500	-9.615%	4	601	-92.624%
2026-03-31	8.2500	8.2500	7.5500	7.8000	-2.500%	19	597	-93.333%
2026-03-30	8.4000	8.4500	8.0000	8.0000	+3.761%	16	578	-93.500%
2026-03-27	7.9000	7.9000	7.6000	7.7100	-6.545%	35	570	-93.256%
2026-03-26	8.1600	8.4500	8.1600	8.2500	+1.852%	16	583	-93.697%
2026-03-25	7.8500	8.1000	7.8000	8.1000	+24.615%	28	569	-93.580%
2026-03-24	7.3500	8.2500	6.5000	6.5000	-19.951%	36	543	-92.000%
2026-03-23	10.1900	10.1900	8.1200	8.1200	-10.769%	37	503	-93.596%
2026-03-20	8.1000	9.1000	8.1000	9.1000	-3.907%	3	511	-94.286%
2026-03-19	9.4900	9.7000	9.3800	9.4700	-21.083%	28	512	-94.509%
2026-03-18	12.0000	12.0000	12.0000	12.0000	-19.192%	7	516	-95.667%
2026-03-17	15.7000	15.7400	14.7500	14.8500	-3.571%	38	516	-96.498%
2026-03-16	15.3500	15.6000	15.3500	15.4000	+1.650%	8	509	-96.623%
2026-03-13	15.1500	15.1500	15.1500	15.1500	+5.575%	2	504	-96.568%
2026-03-12	14.3500	14.3500	14.3500	14.3500	+2.135%	3	502	-96.376%
2026-03-11	13.7500	14.0500	13.7500	14.0500	-10.510%	3	499	-96.299%
2026-03-10	15.5000	16.6200	15.5000	15.7000	-4.268%	14	497	-96.688%
2026-03-09	15.9000	16.5500	15.9000	16.4000	+16.312%	12	485	-96.829%
2026-03-06	14.1000	14.1000	14.1000	14.1000	-3.557%	1	476	-96.312%
2026-03-05	15.0400	15.0400	14.6000	14.6200	-11.662%	9	475	-96.443%
2026-03-04	17.5000	17.5000	16.5500	16.5500	+2.477%	40	473	-96.858%
2026-03-03	16.6000	16.6000	16.1500	16.1500	-10.526%	41	459	-96.780%
2026-03-02	21.2000	21.2000	18.0500	18.0500	-13.719%	18	439	-97.119%
2026-02-27	20.6000	20.9200	20.6000	20.9200	+19.885%	8	442	-97.514%
2026-02-26	18.2800	18.2800	16.9500	17.4500	+6.402%	41	445	-97.020%
2026-02-25	15.8000	16.4500	15.8000	16.4000	0.000%	92	496	-96.829%
2026-02-24	16.4000	16.4000	16.4000	16.4000	-8.635%	6	496	-96.829%
2026-02-23	17.8000	17.9500	17.8000	17.9500	+21.695%	2	490	-97.103%
2026-02-20	14.8500	14.8500	14.7500	14.7500	-7.928%	78	488	-96.475%
2026-02-19	16.0000	16.0200	15.8000	16.0200	+19.108%	43	411	-96.754%
2026-02-18	13.6400	13.6400	13.4500	13.4500	-0.884%	2	373	-96.134%
2026-02-17	14.0500	14.0500	13.5200	13.5700	-25.928%	7	371	-96.168%
2026-02-13	18.3200	18.3200	18.3200	18.3200	+12.947%	2	365	-97.162%
2026-02-12	16.2200	16.2200	16.2200	16.2200	+21.680%	4	365	-96.794%
2026-02-11	12.4000	13.3300	12.4000	13.3300	-3.055%	10	361	-96.099%
2026-02-10	13.7500	13.7500	13.7500	13.7500	-3.576%	1	352	-96.218%
2026-02-09	14.2600	14.2600	14.2600	14.2600	-2.329%	1	351	-96.353%
2026-02-06	14.2600	14.6000	14.2600	14.6000	+7.908%	3	352	-96.438%
2026-02-05	14.2000	14.2500	13.5300	13.5300	+1.729%	5	350	-96.157%
2026-02-04	11.4800	13.3000	11.4800	13.3000	+10.373%	6	348	-96.090%
2026-02-03	12.3300	12.4700	11.8000	12.0500	+19.307%	11	348	-95.685%
2026-01-29	10.0000	10.1000	10.0000	10.1000	+34.667%	2	347	-94.851%
2026-01-23	7.5000	7.5000	7.5000	7.5000	+7.914%	2	348	-93.067%
2026-01-22	7.2800	7.3000	6.9500	6.9500	0.000%	3	346	-92.518%
2026-01-21	6.9500	6.9500	6.9500	6.9500	-2.388%	1	345	-92.518%
2026-01-20	7.3000	7.3000	7.1200	7.1200	-18.161%	3	344	-92.697%
2026-01-15	8.7000	8.7000	8.7000	8.7000	+13.281%	1	342	-94.023%
2026-01-12	7.5200	7.6800	7.5200	7.6800	-8.024%	9	342	-93.229%
2026-01-08	6.6800	8.3500	6.6800	8.3500	+15.972%	7	342	-93.772%
2026-01-07	7.2000	7.2000	7.2000	7.2000	+17.840%	1	335	-92.778%
2026-01-06	6.1100	6.1100	6.1100	6.1100	-22.658%	1	334	-91.489%
2026-01-02	7.9000	7.9000	7.9000	7.9000	+1.673%	1	334	-93.418%
2025-12-31	7.7700	7.7700	7.7700	7.7700	-8.910%	1	332	-93.308%
2025-12-30	8.5400	8.5400	8.5300	8.5300	-0.814%	12	332	-93.904%
2025-12-29	8.6800	8.7600	8.6000	8.6000	-15.354%	6	332	-93.953%
2025-12-23	9.9500	10.4000	9.9500	10.1600	-19.044%	18	333	-94.882%
2025-12-22	12.4000	12.5500	12.3900	12.5500	-2.106%	6	327	-95.857%
2025-12-19	12.9500	13.0100	12.8200	12.8200	-3.754%	3	325	-95.944%
2025-12-17	12.1500	13.4600	11.8800	13.3200	+10.265%	34	324	-96.096%
2025-12-16	12.5000	12.5000	11.9000	12.0800	-12.400%	23	322	-95.695%
2025-12-15	13.1000	13.7900	13.0000	13.7900	+2.148%	53	314	-96.229%
2025-12-12	12.2500	13.5000	12.2500	13.5000	+31.068%	4	292	-96.148%
2025-12-08	11.2500	11.2500	10.2500	10.3000	+6.515%	11	295	-94.951%
2025-12-03	9.6500	9.6700	9.6500	9.6700	-14.802%	2	294	-94.623%
2025-11-28	11.3500	11.3500	11.3500	11.3500	+8.095%	2	295	-95.419%
2025-11-25	10.5000	10.5000	10.5000	10.5000	+7.914%	1	293	-95.048%
2025-11-24	9.7300	9.7300	9.7300	9.7300	-11.946%	1	293	-94.656%
2025-11-21	11.0500	11.0500	11.0500	11.0500	+2.315%	1	292	-95.294%
2025-11-13	11.2500	11.2500	10.8000	10.8000	+24.567%	4	291	-95.185%
2025-11-06	10.5000	10.5000	8.6700	8.6700	-19.722%	2	294	-94.002%
2025-11-05	12.0000	12.0000	10.8000	10.8000	+19.337%	2	295	-95.185%
2025-11-04	9.4000	9.4000	8.6000	9.0500	+7.355%	268	295	-94.254%
2025-11-03	8.7000	8.7000	8.4300	8.4300	-8.865%	13	153	-93.832%
2025-10-31	9.1500	9.2500	9.1500	9.2500	-30.763%	2	153	-94.378%
2025-10-22	12.9500	13.3600	12.9500	13.3600	+18.230%	6	153	-96.108%
2025-10-20	11.3000	11.3000	11.3000	11.3000	-3.004%	3	153	-95.398%
2025-10-16	11.7000	11.7000	11.6500	11.6500	-2.917%	2	153	-95.536%
2025-10-15	12.0000	12.0000	12.0000	12.0000	+20.000%	4	154	-95.667%
2025-10-14	10.0000	10.0000	10.0000	10.0000	+10.497%	1	155	-94.800%
2025-10-13	9.0500	9.0500	9.0500	9.0500	+11.043%	2	155	-94.254%
2025-10-09	8.2000	8.2000	7.9000	8.1500	-3.778%	20	156	-93.620%
2025-10-08	8.4500	8.4700	8.3000	8.4700	-5.889%	6	151	-93.861%
2025-10-07	8.4500	9.0500	8.3000	9.0000	+5.263%	6	145	-94.222%
2025-10-06	9.0000	9.0000	8.5000	8.5500	-17.946%	10	145	-93.918%
2025-10-02	10.0500	10.4200	10.0500	10.4200	+9.110%	2	136	-95.010%
2025-10-01	10.3000	10.3100	9.5000	9.5500	-19.068%	16	136	-94.555%
2025-09-26	11.4000	11.8000	11.4000	11.8000	+7.273%	6	137	-95.593%
2025-09-25	11.0000	11.0000	11.0000	11.0000	-3.169%	1	131	-95.273%
2025-09-23	11.2500	11.3600	11.2500	11.3600	-0.176%	2	131	-95.423%
2025-09-22	10.6600	11.3800	10.4500	11.3800	-3.966%	5	131	-95.431%
2025-09-19	10.7500	11.8500	10.7500	11.8500	+10.748%	7	129	-95.612%
2025-09-18	10.7000	10.7000	10.7000	10.7000	-11.934%	2	129	-95.140%
2025-09-17	11.9500	12.1500	11.9500	12.1500	-20.484%	2	128	-95.720%
2025-09-09	14.9000	15.2800	14.9000	15.2800	+2.550%	3	127	-96.597%
2025-09-08	14.9000	14.9000	14.9000	14.9000	-2.932%	1	128	-96.510%
2025-08-19	14.9000	15.3500	14.9000	15.3500	+12.951%	101	128	-96.612%
2025-08-15	13.6700	13.7500	13.4400	13.5900	+7.857%	4	129	-96.174%
2025-08-14	12.6000	12.6000	12.6000	12.6000	+1.942%	1	129	-95.873%
2025-08-13	12.1600	12.3600	12.1600	12.3600	+9.867%	2	129	-95.793%
2025-08-12	12.0800	12.3100	11.2500	11.2500	-10.000%	4	129	-95.378%
2025-08-05	12.5000	12.5000	12.5000	12.5000	-9.091%	1	128	-95.840%
2025-08-04	13.7500	13.7500	13.7500	13.7500	+26.845%	1	128	-96.218%
2025-07-28	10.6000	10.8400	10.5900	10.8400	-1.900%	3	128	-95.203%
2025-07-25	10.9000	11.0500	10.9000	11.0500	-1.339%	2	127	-95.294%
2025-07-24	11.2000	11.2000	11.2000	11.2000	-0.885%	1	127	-95.357%
2025-07-22	11.1000	11.3000	11.1000	11.3000	-3.830%	29	127	-95.398%
2025-07-21	11.6600	11.7500	11.6600	11.7500	-7.480%	2	98	-95.574%
2025-07-17	12.7000	12.7000	12.7000	12.7000	+8.085%	14	97	-95.906%
2025-07-16	11.7500	11.7500	11.7500	11.7500	-8.915%	25	94	-95.574%
2025-07-15	13.1500	13.1500	12.9000	12.9000	-2.273%	55	69	-95.969%
2025-07-10	12.7500	13.2000	12.7500	13.2000	+20.000%	9	14	-96.061%
2025-07-07	11.0000	11.0000	11.0000	11.0000	+29.870%	1	5	-95.273%
2025-06-26	8.2000	8.4700	8.2000	8.4700	-13.923%	2	6	-93.861%
2025-06-25	9.5700	9.8400	9.5700	9.8400	-5.385%	2	6	-94.715%
2025-06-24	10.2400	10.4600	10.2400	10.4000	+7.216%	6	6	-95.000%
2025-06-20	9.7000	9.7000	9.7000	9.7000	-29.710%	2	2	-94.639%
2025-06-16	13.6800	13.8000	13.6800	13.8000	-6.122%	2	2	-96.232%
2025-06-10	14.7000	14.7000	14.7000	14.7000	-21.095%	1	2	-96.463%
2025-06-06	18.4100	18.6300	18.4100	18.6300	-4.755%	4	1	-97.209%
2025-05-29	19.5600	19.5600	19.5600	19.5600	0.000%	1	1	-97.342%