Dark

MCD20260918C350
MCD Sep 18 2026 350.00 Call (MCD260918C00350000)
option OPRA

EOD

Jul 9, 2026

0.3000-25.000%(-0.1000)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.2400	0.3200	0.2400	0.3000	-25.000%	29	3,297	0.000%
2026-07-08	0.3400	0.4000	0.3400	0.4000	-9.091%	6	3,326	-25.000%
2026-07-07	0.6000	0.6900	0.4400	0.4400	+83.333%	82	3,330	-31.818%
2026-07-06	0.0900	0.2400	0.0900	0.2400	-29.412%	10	3,324	+25.000%
2026-07-02	0.2800	0.4200	0.2800	0.3400	+17.241%	7	3,334	-11.765%
2026-06-30	0.2400	0.2900	0.2400	0.2900	+11.538%	10	3,334	+3.448%
2026-06-29	0.2600	0.2600	0.2600	0.2600	-7.143%	1	3,334	+15.385%
2026-06-26	0.3300	0.3300	0.2800	0.2800	-30.000%	7	3,335	+7.143%
2026-06-25	0.2300	0.4000	0.2300	0.4000	+14.286%	9	3,341	-25.000%
2026-06-24	0.3500	0.3600	0.3500	0.3500	0.000%	8	3,343	-14.286%
2026-06-23	0.3900	0.3900	0.3500	0.3500	+2.941%	7	3,347	-14.286%
2026-06-22	0.5000	0.5500	0.3400	0.3400	-32.000%	32	3,349	-11.765%
2026-06-18	0.5500	0.5600	0.5000	0.5000	-25.373%	20	3,378	-40.000%
2026-06-17	0.7000	0.7000	0.6500	0.6700	-15.190%	16	3,378	-55.224%
2026-06-16	0.8500	0.9200	0.7900	0.7900	-7.059%	3	3,378	-62.025%
2026-06-15	0.7900	0.8700	0.7500	0.8500	-5.556%	29	3,379	-64.706%
2026-06-12	0.8000	0.9800	0.8000	0.9000	-11.765%	17	3,391	-66.667%
2026-06-11	0.8300	1.0200	0.8300	1.0200	0.000%	2	3,402	-70.588%
2026-06-10	1.0200	1.1000	1.0200	1.0200	+2.000%	15	3,401	-70.588%
2026-06-09	0.8700	1.0500	0.8500	1.0000	+36.986%	49	3,403	-70.000%
2026-06-08	0.8300	0.8500	0.7300	0.7300	-8.750%	21	3,437	-58.904%
2026-06-05	0.8000	0.9200	0.7100	0.8000	+19.403%	65	3,436	-62.500%
2026-06-04	0.8100	0.8100	0.6700	0.6700	-5.634%	67	3,463	-55.224%
2026-06-03	1.0000	1.0000	0.6500	0.7100	-16.471%	5	3,496	-57.746%
2026-06-02	0.7500	0.8500	0.7100	0.8500	+21.429%	24	3,497	-64.706%
2026-06-01	0.6800	0.7300	0.5600	0.7000	-15.663%	42	3,508	-57.143%
2026-05-29	0.7000	0.8300	0.6500	0.8300	+18.571%	48	3,521	-63.855%
2026-05-28	0.7000	0.8200	0.6500	0.7000	-22.222%	3,838	3,539	-57.143%
2026-05-27	1.0000	1.1700	0.9000	0.9000	-2.174%	2,519	4,593	-66.667%
2026-05-26	0.9100	0.9200	0.8100	0.9200	-3.158%	143	6,992	-67.391%
2026-05-22	1.0000	1.0200	0.8000	0.9500	-13.636%	98	7,056	-68.421%
2026-05-21	1.0000	1.1000	0.8800	1.1000	+14.583%	101	7,035	-72.727%
2026-05-20	0.8500	0.9600	0.8000	0.9600	-5.882%	28	7,035	-68.750%
2026-05-19	1.0300	1.4000	1.0000	1.0200	-3.774%	378	7,087	-70.588%
2026-05-18	0.8500	1.0800	0.8200	1.0600	+17.778%	114	7,087	-71.698%
2026-05-15	0.8500	0.9500	0.8500	0.9000	+5.882%	2,533	7,087	-66.667%
2026-05-14	0.8100	0.9000	0.8100	0.8500	+13.333%	919	4,667	-64.706%
2026-05-13	0.8000	0.8000	0.6400	0.7500	+25.000%	3,363	1,124	-60.000%
2026-05-12	0.6900	0.7900	0.6000	0.6000	-3.226%	18	1,124	-50.000%
2026-05-11	0.6500	0.6500	0.5500	0.6200	-11.429%	25	1,124	-51.613%
2026-05-08	0.8100	0.8400	0.5900	0.7000	-26.316%	101	1,122	-57.143%
2026-05-07	1.2000	1.2000	0.8600	0.9500	-5.000%	30	1,144	-68.421%
2026-05-06	1.3100	1.3100	1.0000	1.0000	-16.667%	14	1,140	-70.000%
2026-05-05	1.2500	1.2500	1.1000	1.2000	+15.385%	26	1,138	-75.000%
2026-05-04	1.4400	1.5300	1.0000	1.0400	-23.529%	31	1,132	-71.154%
2026-05-01	1.7500	1.7500	1.2800	1.3600	-22.286%	76	1,111	-77.941%
2026-04-30	1.7500	1.9200	1.6600	1.7500	+18.243%	25	1,111	-82.857%
2026-04-29	1.7800	1.7800	1.4800	1.4800	-10.303%	25	1,106	-79.730%
2026-04-28	1.7800	2.0200	1.6400	1.6500	+3.774%	95	1,092	-81.818%
2026-04-27	2.2500	2.2500	1.4600	1.5900	-33.193%	48	1,081	-81.132%
2026-04-24	2.7000	2.8400	2.3800	2.3800	-16.783%	80	1,092	-87.395%
2026-04-23	2.8000	3.0000	2.7000	2.8600	+19.167%	221	1,066	-89.510%
2026-04-22	2.4000	2.5300	2.4000	2.4000	-8.397%	69	953	-87.500%
2026-04-21	3.2500	3.2500	2.5600	2.6200	-20.606%	53	908	-88.550%
2026-04-20	3.8000	3.9000	3.2500	3.3000	-21.429%	57	910	-90.909%
2026-04-17	3.6000	4.4300	3.3100	4.2000	+20.000%	148	906	-92.857%
2026-04-16	3.2500	3.6500	3.0000	3.5000	+6.061%	187	989	-91.429%
2026-04-15	3.0500	3.4500	3.0500	3.3000	+15.789%	213	944	-90.909%
2026-04-14	2.7400	2.8500	2.7400	2.8500	-12.308%	5	873	-89.474%
2026-04-10	3.5000	3.7500	3.2500	3.2500	-17.092%	45	875	-90.769%
2026-04-09	3.6200	4.3000	3.0000	3.9200	+9.497%	18	880	-92.347%
2026-04-08	3.7000	3.7000	3.2500	3.5800	-17.701%	26	875	-91.620%
2026-04-07	4.6800	4.6800	4.3500	4.3500	-14.706%	4	871	-93.103%
2026-04-06	4.7900	5.1000	4.6000	5.1000	+24.390%	30	870	-94.118%
2026-04-02	4.2800	4.4200	4.1000	4.1000	-9.890%	4	852	-92.683%
2026-04-01	4.7500	4.7500	4.5500	4.5500	-14.151%	27	852	-93.407%
2026-03-31	5.4500	5.4500	5.2000	5.3000	-4.505%	27	854	-94.340%
2026-03-30	5.7200	5.8500	5.5500	5.5500	+3.738%	12	828	-94.595%
2026-03-27	5.1500	5.4500	5.1000	5.3500	-3.604%	38	820	-94.393%
2026-03-26	5.7000	5.7000	5.4000	5.5500	+1.835%	26	793	-94.595%
2026-03-25	5.6500	5.7000	5.4500	5.4500	+3.810%	9	770	-94.495%
2026-03-24	5.0000	5.9000	5.0000	5.2500	-7.895%	40	764	-94.286%
2026-03-23	5.7000	5.9000	5.2000	5.7000	-12.308%	41	743	-94.737%
2026-03-20	5.7000	6.5000	5.7000	6.5000	-3.704%	2	715	-95.385%
2026-03-19	6.6000	6.7500	6.3000	6.7500	-9.274%	58	715	-95.556%
2026-03-18	8.1000	8.2000	6.7500	7.4400	-30.141%	27	700	-95.968%
2026-03-17	12.0000	12.0000	10.6500	10.6500	-6.579%	16	674	-97.183%
2026-03-16	11.4000	11.4000	11.4000	11.4000	-1.299%	2	659	-97.368%
2026-03-13	11.0500	11.5500	11.0500	11.5500	+6.944%	11	657	-97.403%
2026-03-12	10.0000	10.8000	10.0000	10.8000	+4.550%	3	652	-97.222%
2026-03-11	10.0000	10.3300	9.9000	10.3300	-9.782%	12	649	-97.096%
2026-03-10	11.9000	11.9000	11.4500	11.4500	-5.761%	3	638	-97.380%
2026-03-09	12.2000	12.3000	11.9500	12.1500	+12.500%	27	637	-97.531%
2026-03-06	10.5500	10.8000	10.5500	10.8000	-0.644%	5	620	-97.222%
2026-03-05	10.9000	10.9000	10.5000	10.8700	-13.040%	11	620	-97.240%
2026-03-04	13.4000	13.4000	12.3000	12.5000	+4.167%	21	615	-97.600%
2026-03-03	12.0000	12.0000	12.0000	12.0000	-15.789%	2	607	-97.500%
2026-03-02	16.0000	16.0000	13.9300	14.2500	-10.882%	43	606	-97.895%
2026-02-27	15.6500	16.0000	15.6500	15.9900	+18.885%	117	634	-98.124%
2026-02-26	12.9000	13.6000	12.9000	13.4500	+12.552%	5	595	-97.770%
2026-02-25	12.0000	12.0000	11.6700	11.9500	-0.748%	4	591	-97.490%
2026-02-24	12.0500	12.0500	12.0400	12.0400	-2.273%	6	591	-97.508%
2026-02-23	11.6900	12.9700	11.6900	12.3200	+14.605%	40	587	-97.565%
2026-02-20	10.7500	10.7500	10.1500	10.7500	-8.588%	7	585	-97.209%
2026-02-19	11.2900	11.7600	11.2900	11.7600	+17.954%	4	582	-97.449%
2026-02-18	9.7000	9.9700	9.7000	9.9700	-3.671%	4	582	-96.991%
2026-02-17	10.3500	10.4500	10.3500	10.3500	-10.000%	3	579	-97.101%
2026-02-13	11.5000	11.5000	11.5000	11.5000	-5.969%	1	578	-97.391%
2026-02-12	11.2500	12.2300	11.2500	12.2300	+35.138%	5	578	-97.547%
2026-02-11	9.0000	9.0500	9.0000	9.0500	-14.623%	2	576	-96.685%
2026-02-10	10.5000	10.6000	10.5000	10.6000	+3.922%	4	576	-97.170%
2026-02-06	10.2000	10.2000	10.2000	10.2000	-0.488%	1	574	-97.059%
2026-02-05	10.6000	10.6000	10.2500	10.2500	+7.895%	3	574	-97.073%
2026-02-04	8.0700	10.2200	8.0700	9.5000	+16.995%	10	573	-96.842%
2026-02-03	8.7000	8.7000	8.1200	8.1200	+4.103%	70	571	-96.305%
2026-02-02	7.8000	7.8000	7.8000	7.8000	+10.953%	45	536	-96.154%
2026-01-30	7.0300	7.0300	7.0300	7.0300	+14.309%	1	491	-95.733%
2026-01-26	6.1500	6.1500	6.1500	6.1500	+11.818%	1	490	-95.122%
2026-01-23	5.4500	5.5000	5.4500	5.5000	+10.000%	2	490	-94.545%
2026-01-22	5.0000	5.0000	5.0000	5.0000	+0.402%	1	488	-94.000%
2026-01-20	4.9800	4.9800	4.9800	4.9800	-7.778%	1	488	-93.976%
2026-01-15	5.4000	5.4000	5.4000	5.4000	+2.857%	1	489	-94.444%
2026-01-13	5.2500	5.2500	5.2500	5.2500	-6.250%	1	490	-94.286%
2026-01-09	5.5300	5.6500	5.5300	5.6000	-4.274%	3	490	-94.643%
2026-01-08	5.8500	5.8500	5.8500	5.8500	+12.500%	1	491	-94.872%
2026-01-07	5.2000	5.2000	5.2000	5.2000	+10.638%	1	491	-94.231%
2026-01-06	4.7000	4.7000	4.7000	4.7000	+6.818%	1	490	-93.617%
2026-01-05	4.3300	4.4000	4.3300	4.4000	-15.385%	4	490	-93.182%
2026-01-02	5.1500	5.2000	4.7900	5.2000	-9.565%	5	490	-94.231%
2025-12-31	5.7500	5.7500	5.7500	5.7500	-14.179%	1	487	-94.783%
2025-12-26	6.4000	6.7000	6.4000	6.7000	-9.214%	2	487	-95.522%
2025-12-23	7.4200	7.4300	7.3800	7.3800	-20.216%	16	487	-95.935%
2025-12-22	9.2000	9.2500	9.2000	9.2500	-3.445%	2	477	-96.757%
2025-12-19	9.6500	9.9000	9.5800	9.5800	-2.741%	6	476	-96.868%
2025-12-17	8.9900	9.8500	8.7500	9.8500	+12.571%	10	477	-96.954%
2025-12-16	9.9500	9.9500	8.7500	8.7500	-15.213%	104	473	-96.571%
2025-12-15	9.7500	10.5000	9.7500	10.3200	+5.521%	58	373	-97.093%
2025-12-12	9.0000	9.7800	9.0000	9.7800	+24.586%	13	348	-96.933%
2025-12-10	7.8500	7.8500	7.8500	7.8500	+5.228%	1	348	-96.178%
2025-12-09	7.4600	7.4600	7.4600	7.4600	-3.742%	1	349	-95.979%
2025-12-05	7.7500	7.7500	7.7500	7.7500	+33.621%	9	350	-96.129%
2025-12-02	5.8000	5.8000	5.8000	5.8000	-31.523%	1	350	-94.828%
2025-11-28	8.4700	8.4700	8.4700	8.4700	+9.432%	1	351	-96.458%
2025-11-25	7.7400	7.7400	7.7400	7.7400	+22.857%	3	350	-96.124%
2025-11-10	6.0500	6.3000	6.0500	6.3000	+1.613%	2	348	-95.238%
2025-11-07	6.2000	6.2000	6.2000	6.2000	-11.429%	11	347	-95.161%
2025-11-04	6.8000	7.1000	6.5000	7.0000	+6.870%	530	347	-95.714%
2025-11-03	6.3500	6.5500	6.3500	6.5500	-2.675%	5	88	-95.420%
2025-10-31	6.7300	6.7300	6.7300	6.7300	-12.597%	1	88	-95.542%
2025-10-29	7.7000	7.7000	7.7000	7.7000	-14.444%	1	88	-96.104%
2025-10-23	9.4700	9.4700	8.9000	9.0000	-13.043%	6	88	-96.667%
2025-10-22	9.8900	10.3500	9.8900	10.3500	+36.005%	12	88	-97.101%
2025-10-21	9.1000	9.1000	7.6100	7.6100	-14.972%	2	100	-96.058%
2025-10-20	9.4500	9.4500	8.9500	8.9500	-6.479%	3	99	-96.648%
2025-10-17	9.6000	9.6000	9.5700	9.5700	+32.917%	2	97	-96.865%
2025-10-13	7.2500	7.3000	7.1500	7.2000	+13.386%	7	95	-95.833%
2025-10-09	6.3000	6.3500	6.3000	6.3500	+2.419%	3	97	-95.276%
2025-10-08	6.2200	6.2200	6.2000	6.2000	-5.054%	6	97	-95.161%
2025-10-07	6.2000	6.5300	6.2000	6.5300	-3.259%	6	86	-95.406%
2025-10-06	6.6500	6.7500	6.6500	6.7500	-9.396%	5	86	-95.556%
2025-10-02	7.5600	7.5700	7.4500	7.4500	-2.102%	9	83	-95.973%
2025-10-01	7.9100	7.9100	7.4000	7.6100	-8.534%	33	86	-96.058%
2025-09-30	8.1700	8.3200	8.1700	8.3200	-6.517%	2	70	-96.394%
2025-09-25	8.9300	8.9300	8.9000	8.9000	-5.820%	2	70	-96.629%
2025-09-24	9.0600	9.4500	8.9600	9.4500	+6.299%	8	69	-96.825%
2025-09-23	8.6200	8.8900	8.6200	8.8900	+0.225%	2	70	-96.625%
2025-09-22	8.6000	8.8700	8.6000	8.8700	+7.515%	2	70	-96.618%
2025-09-19	8.2500	8.2500	8.2500	8.2500	+0.610%	1	69	-96.364%
2025-09-18	8.2800	8.2800	7.7000	8.2000	-7.345%	18	68	-96.341%
2025-09-16	9.0000	9.0000	8.8500	8.8500	+8.323%	9	68	-96.610%
2025-09-15	8.2800	8.4500	8.1700	8.1700	-18.706%	3	59	-96.328%
2025-09-12	9.9100	10.0500	9.9100	10.0500	+3.077%	4	58	-97.015%
2025-09-11	9.4300	9.7500	9.4300	9.7500	+3.393%	7	58	-96.923%
2025-09-10	9.4300	9.4300	9.4300	9.4300	-26.328%	1	59	-96.819%
2025-09-05	12.8000	12.8000	12.8000	12.8000	-5.185%	1	59	-97.656%
2025-09-02	12.4000	13.5000	12.4000	13.5000	+22.727%	5	59	-97.778%
2025-08-29	11.5700	11.7400	11.0000	11.0000	+2.326%	3	60	-97.273%
2025-08-28	10.8200	10.8200	10.7500	10.7500	-12.245%	10	60	-97.209%
2025-08-21	12.1300	12.2500	12.1300	12.2500	-7.895%	2	58	-97.551%
2025-08-20	13.3000	13.3000	13.3000	13.3000	+9.195%	1	58	-97.744%
2025-08-19	11.8000	12.4300	11.8000	12.1800	+16.000%	7	58	-97.537%
2025-08-18	10.5000	10.5000	10.5000	10.5000	-2.778%	1	63	-97.143%
2025-08-14	9.2700	10.8000	9.2700	10.8000	+20.000%	21	63	-97.222%
2025-08-13	9.0000	9.0000	9.0000	9.0000	+4.408%	1	63	-96.667%
2025-08-12	9.4000	9.4000	8.3500	8.6200	-10.674%	12	62	-96.520%
2025-08-11	9.6800	9.6800	9.6500	9.6500	-3.596%	2	56	-96.891%
2025-08-08	11.3000	11.3700	10.0100	10.0100	-6.449%	5	54	-97.003%
2025-08-07	11.0000	11.1500	10.7000	10.7000	-6.140%	5	53	-97.196%
2025-08-06	11.7500	11.9100	11.4000	11.4000	+0.441%	14	48	-97.368%
2025-08-04	11.3500	11.3500	11.3500	11.3500	+13.500%	1	51	-97.357%
2025-07-31	10.0000	10.8500	10.0000	10.0000	-5.213%	11	51	-97.000%
2025-07-30	10.1000	10.5500	10.1000	10.5500	+5.500%	4	42	-97.156%
2025-07-29	9.5500	10.0000	9.5500	10.0000	+12.360%	22	39	-97.000%
2025-07-28	8.7000	8.9000	8.2500	8.9000	+7.229%	4	47	-96.629%
2025-07-25	8.3000	8.3000	8.3000	8.3000	0.000%	1	45	-96.386%
2025-07-24	8.3000	8.3000	8.3000	8.3000	-8.490%	1	45	-96.386%
2025-07-23	9.2000	9.2000	9.0700	9.0700	+4.253%	2	45	-96.692%
2025-07-22	8.7000	8.7000	8.7000	8.7000	-0.344%	9	44	-96.552%
2025-07-21	8.6700	8.7300	8.6600	8.7300	-5.212%	3	35	-96.564%
2025-07-18	9.5000	9.5000	9.0700	9.2100	-7.900%	4	33	-96.743%
2025-07-17	10.0000	10.0000	10.0000	10.0000	+3.093%	1	31	-97.000%
2025-07-16	9.7200	9.7500	9.5500	9.7000	-4.433%	4	31	-96.907%
2025-07-15	10.5000	10.5000	10.1500	10.1500	+3.571%	2	29	-97.044%
2025-07-11	10.7200	10.7600	9.8000	9.8000	-3.448%	3	28	-96.939%
2025-07-10	9.5900	10.1500	9.5900	10.1500	+29.299%	19	29	-97.044%
2025-07-08	8.0000	8.1500	7.8500	7.8500	-8.187%	3	34	-96.178%
2025-07-07	8.8500	9.0000	8.5500	8.5500	-3.933%	6	31	-96.491%
2025-07-03	9.0300	9.0300	8.7000	8.9000	-1.330%	4	22	-96.629%
2025-07-02	9.4500	9.4500	8.6200	9.0200	-9.800%	6	22	-96.674%
2025-07-01	10.0000	10.0000	10.0000	10.0000	+26.582%	1	18	-97.000%
2025-06-27	7.2100	7.9000	7.2100	7.9000	+14.493%	6	17	-96.203%
2025-06-26	6.4000	6.9000	6.4000	6.9000	-11.197%	3	14	-95.652%
2025-06-25	7.4200	7.7700	7.4200	7.7700	-4.545%	2	14	-96.139%
2025-06-24	7.9300	8.1400	7.9300	8.1400	-26.601%	2	14	-96.314%
2025-06-16	10.8000	11.0900	10.8000	11.0900	-9.911%	2	14	-97.295%
2025-06-12	12.3100	12.3100	12.3100	12.3100	+0.490%	1	14	-97.563%
2025-06-09	12.2500	12.2500	12.2500	12.2500	-19.619%	1	13	-97.551%
2025-06-06	14.9300	15.2400	14.9300	15.2400	-10.088%	4	12	-98.031%
2025-05-28	17.0700	17.0700	16.9500	16.9500	0.000%	12	12	-98.230%