Dark

MCD20260918C345
MCD Sep 18 2026 345.00 Call (MCD260918C00345000)
option OPRA

EOD

Jul 8, 2026

0.4900-16.949%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.4900	0.4900	0.4900	0.4900	-16.949%	2	351	0.000%
2026-07-07	0.8100	0.8100	0.5900	0.5900	+47.500%	5	351	-16.949%
2026-07-06	0.4000	0.4000	0.4000	0.4000	0.000%	15	350	+22.500%
2026-06-29	0.4000	0.4000	0.4000	0.4000	+33.333%	1	356	+22.500%
2026-06-26	0.4000	0.4000	0.3000	0.3000	-33.333%	1,385	357	+63.333%
2026-06-23	0.4500	0.4500	0.4500	0.4500	-18.182%	9	1,676	+8.889%
2026-06-22	0.6900	0.7400	0.5500	0.5500	-11.290%	3	1,667	-10.909%
2026-06-18	0.6700	0.6700	0.6200	0.6200	-40.385%	8	1,668	-20.968%
2026-06-15	1.0400	1.0400	1.0400	1.0400	-11.111%	8	1,668	-52.885%
2026-06-12	1.1700	1.1700	1.1700	1.1700	-4.098%	2	1,676	-58.120%
2026-06-11	1.2200	1.2200	1.2200	1.2200	+45.238%	1	1,678	-59.836%
2026-06-08	0.8400	0.8400	0.8400	0.8400	-16.000%	1	1,677	-41.667%
2026-06-05	1.1100	1.1100	0.7300	1.0000	+28.205%	3	1,677	-51.000%
2026-06-04	0.7800	0.7800	0.7800	0.7800	+4.000%	1	1,679	-37.179%
2026-06-01	0.9900	0.9900	0.7500	0.7500	-7.407%	102	1,680	-34.667%
2026-05-29	0.8100	0.8100	0.8100	0.8100	-10.000%	1	1,580	-39.506%
2026-05-28	0.9500	0.9500	0.9000	0.9000	-18.182%	2	1,580	-45.556%
2026-05-26	1.1000	1.1000	1.1000	1.1000	+0.917%	10	1,581	-55.455%
2026-05-22	1.0100	1.0900	1.0100	1.0900	-21.014%	6	1,581	-55.046%
2026-05-21	1.1500	1.3800	1.1500	1.3800	-13.750%	2	1,581	-64.493%
2026-05-19	1.3300	1.6000	1.3300	1.6000	+56.863%	5	1,581	-69.375%
2026-05-15	0.7200	1.0200	0.7200	1.0200	+18.605%	4	1,582	-51.961%
2026-05-13	1.0000	1.0400	0.8600	0.8600	+3.614%	5	1,582	-43.023%
2026-05-12	0.8500	0.8500	0.7900	0.8300	+18.571%	3	1,581	-40.964%
2026-05-11	0.7700	0.7700	0.7000	0.7000	-23.913%	4	1,581	-30.000%
2026-05-08	0.9200	0.9200	0.9200	0.9200	-16.364%	1	1,580	-46.739%
2026-05-07	1.1000	1.1000	1.1000	1.1000	-15.385%	11	1,580	-55.455%
2026-05-06	1.4600	1.4600	1.1200	1.3000	-6.475%	5	1,580	-62.308%
2026-05-05	1.4500	1.4500	1.3900	1.3900	-6.081%	4	1,575	-64.748%
2026-05-04	1.6500	1.7000	1.4800	1.4800	-1.987%	12	1,574	-66.892%
2026-05-01	2.6600	2.6600	1.5100	1.5100	-22.165%	3	1,572	-67.550%
2026-04-30	2.1500	2.1500	1.9400	1.9400	+1.042%	1,389	1,572	-74.742%
2026-04-29	2.2100	2.2100	1.9200	1.9200	-13.122%	2	213	-74.479%
2026-04-27	2.2500	2.4600	2.2100	2.2100	-30.938%	3	213	-77.828%
2026-04-24	3.1500	3.2000	3.0300	3.2000	-4.478%	6	212	-84.688%
2026-04-23	3.5500	3.6200	3.3500	3.3500	+9.836%	3	217	-85.373%
2026-04-22	3.1500	3.1500	3.0500	3.0500	-7.576%	15	218	-83.934%
2026-04-21	3.8500	3.8800	3.3000	3.3000	-20.482%	17	214	-85.152%
2026-04-20	5.1800	5.1800	4.1500	4.1500	-21.698%	40	221	-88.193%
2026-04-17	5.2500	5.3000	5.2500	5.3000	+34.177%	2	239	-90.755%
2026-04-15	4.0000	4.0500	3.9500	3.9500	+13.181%	7	241	-87.595%
2026-04-14	3.7100	3.7100	3.4900	3.4900	-6.933%	2	243	-85.960%
2026-04-13	3.6000	3.7500	3.6000	3.7500	-8.537%	3	243	-86.933%
2026-04-10	4.0000	4.1000	4.0000	4.1000	-9.890%	24	242	-88.049%
2026-04-08	5.1500	5.1500	3.8200	4.5500	-14.151%	6	242	-89.231%
2026-04-07	5.6800	5.6800	5.3000	5.3000	-13.821%	2	237	-90.755%
2026-04-06	5.9500	6.1500	5.9500	6.1500	+10.612%	2	236	-92.033%
2026-04-02	5.0000	5.5600	5.0000	5.5600	+0.180%	13	226	-91.187%
2026-04-01	5.7000	5.8000	5.5500	5.5500	-16.541%	7	226	-91.171%
2026-03-31	6.5500	6.6500	6.3500	6.6500	-0.746%	15	223	-92.632%
2026-03-30	6.8700	7.1000	6.7000	6.7000	+4.688%	8	208	-92.687%
2026-03-27	6.6000	6.6000	6.3000	6.4000	-8.571%	4	202	-92.344%
2026-03-26	6.9000	7.0000	6.7000	7.0000	+2.639%	4	199	-93.000%
2026-03-25	6.6000	6.8200	6.6000	6.8200	+0.294%	28	197	-92.815%
2026-03-24	6.7000	6.8000	6.5500	6.8000	-4.494%	8	171	-92.794%
2026-03-23	7.3700	8.0500	7.0000	7.1200	-2.865%	32	164	-93.118%
2026-03-20	7.3500	7.3500	7.3300	7.3300	-23.884%	2	135	-93.315%
2026-03-18	10.2500	10.5000	9.6300	9.6300	-24.766%	42	135	-94.912%
2026-03-17	13.1500	13.1500	12.8000	12.8000	-4.833%	4	96	-96.172%
2026-03-16	13.2000	13.4500	13.2000	13.4500	+4.264%	2	92	-96.357%
2026-03-12	12.6500	12.9000	12.1500	12.9000	+8.403%	6	91	-96.202%
2026-03-11	12.2800	12.2800	11.4100	11.9000	-14.695%	9	90	-95.882%
2026-03-10	13.9500	13.9500	13.9500	13.9500	-2.448%	1	87	-96.487%
2026-03-09	13.5000	14.3000	13.5000	14.3000	+17.695%	4	87	-96.573%
2026-03-06	12.1000	12.1500	12.1000	12.1500	-16.207%	3	84	-95.967%
2026-03-04	14.5000	14.5000	14.5000	14.5000	-10.769%	2	83	-96.621%
2026-03-02	18.0500	18.0500	16.1000	16.2500	-9.722%	50	81	-96.985%
2026-02-27	18.1000	18.2000	17.7500	18.0000	+19.840%	57	118	-97.278%
2026-02-26	15.2500	15.2500	15.0200	15.0200	+6.148%	6	107	-96.738%
2026-02-25	13.5500	14.2000	13.5500	14.1500	-1.049%	54	79	-96.537%
2026-02-24	14.1000	14.3000	14.1000	14.3000	-0.418%	12	79	-96.573%
2026-02-23	14.3600	14.3600	14.3600	14.3600	+15.806%	1	69	-96.588%
2026-02-20	12.3700	12.5900	12.2100	12.4000	-2.362%	4	68	-96.048%
2026-02-19	13.7900	13.9000	12.7000	12.7000	+2.668%	38	65	-96.142%
2026-02-18	12.3700	12.3700	12.3700	12.3700	-5.428%	1	32	-96.039%
2026-02-13	13.0800	13.0800	13.0800	13.0800	+9.000%	1	32	-96.254%
2026-02-12	12.3100	12.3100	12.0000	12.0000	+1.695%	3	32	-95.917%
2026-02-10	11.6400	11.8000	11.6400	11.8000	+2.165%	2	30	-95.847%
2026-02-09	12.2700	12.2700	11.5500	11.5500	-6.098%	2	28	-95.758%
2026-02-06	12.3300	12.5000	12.3000	12.3000	-5.747%	5	27	-96.016%
2026-02-05	12.4500	13.0500	12.4500	13.0500	+48.295%	3	24	-96.245%
2026-01-29	8.4000	8.8000	8.4000	8.8000	+14.733%	4	21	-94.432%
2026-01-27	7.4200	7.6700	7.4200	7.6700	+3.649%	15	17	-93.611%
2026-01-26	7.3000	7.4000	7.2500	7.4000	+4.965%	3	2	-93.378%
2026-01-15	7.0500	7.0500	7.0500	7.0500	0.000%	1	1	-93.050%