Dark

MCD20260918C360
MCD Sep 18 2026 360.00 Call (MCD260918C00360000)
option OPRA

EOD

Jul 2, 2026

0.2300+4.545%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.3100	0.3100	0.2300	0.2300	+4.545%	5	887	0.000%
2026-07-01	0.2500	0.2500	0.2200	0.2200	-8.333%	3	887	+4.545%
2026-06-23	0.3000	0.3000	0.2400	0.2400	-60.000%	6	888	-4.167%
2026-06-16	0.5800	0.6000	0.5400	0.6000	+50.000%	4	888	-61.667%
2026-06-15	0.4000	0.4000	0.4000	0.4000	-46.667%	5	889	-42.500%
2026-06-10	0.7500	0.7500	0.7500	0.7500	+36.364%	3	894	-69.333%
2026-06-09	0.5500	0.5500	0.5500	0.5500	-8.333%	12	891	-58.182%
2026-06-05	0.5800	0.6000	0.5500	0.6000	+1.695%	22	903	-61.667%
2026-06-02	0.5900	0.5900	0.5900	0.5900	-16.901%	1	903	-61.017%
2026-05-28	0.7100	0.7100	0.7100	0.7100	-1.389%	1	904	-67.606%
2026-05-20	0.6500	0.7200	0.6500	0.7200	+18.033%	2	904	-68.056%
2026-05-15	0.6100	0.6300	0.6100	0.6100	+41.860%	6	906	-62.295%
2026-05-14	0.6100	0.6100	0.4300	0.4300	-21.818%	6	910	-46.512%
2026-05-13	0.5500	0.5500	0.5500	0.5500	+37.500%	5	909	-58.182%
2026-05-11	0.4000	0.4000	0.4000	0.4000	-18.367%	40	909	-42.500%
2026-05-08	0.5200	0.6500	0.4900	0.4900	-30.000%	15	949	-53.061%
2026-05-07	0.6600	0.7500	0.5900	0.7000	-15.663%	25	954	-67.143%
2026-05-05	0.8300	0.8300	0.8300	0.8300	-23.148%	1	965	-72.289%
2026-04-30	1.2000	1.2000	0.8700	1.0800	-23.944%	7	964	-78.704%
2026-04-29	1.0900	1.4200	1.0900	1.4200	+26.786%	5	966	-83.803%
2026-04-28	1.1700	1.1700	1.0800	1.1200	+12.000%	15	970	-79.464%
2026-04-27	1.3000	1.3000	1.0000	1.0000	-36.306%	26	983	-77.000%
2026-04-23	1.5700	1.5700	1.5700	1.5700	+3.289%	2	995	-85.350%
2026-04-22	1.5000	1.6600	1.5000	1.5200	-8.982%	24	996	-84.868%
2026-04-21	1.7800	1.9800	1.6700	1.6700	-20.476%	14	991	-86.228%
2026-04-20	2.7500	2.7500	2.1000	2.1000	-21.642%	22	991	-89.048%
2026-04-17	2.6000	2.7000	2.6000	2.6800	+49.721%	12	985	-91.418%
2026-04-15	1.5000	2.3300	1.5000	1.7900	-11.823%	11	984	-87.151%
2026-04-14	2.0100	2.0300	2.0100	2.0300	-25.368%	11	987	-88.670%
2026-04-09	2.4200	2.7200	2.4200	2.7200	+21.973%	4	987	-91.544%
2026-04-08	1.7200	2.2300	1.7200	2.2300	-14.231%	8	985	-89.686%
2026-04-07	2.6900	2.6900	2.6000	2.6000	+17.117%	4	979	-91.154%
2026-04-02	2.2200	2.2200	2.2200	2.2200	-28.387%	1	978	-89.640%
2026-04-01	3.1000	3.1000	3.1000	3.1000	-13.889%	2	978	-92.581%
2026-03-31	3.4500	3.7000	3.4500	3.6000	0.000%	7	976	-93.611%
2026-03-30	3.8200	4.0000	3.6000	3.6000	+4.348%	8	969	-93.611%
2026-03-27	3.5500	3.6000	3.3800	3.4500	-2.817%	33	966	-93.333%
2026-03-26	3.5500	3.6500	3.5500	3.5500	0.000%	14	933	-93.521%
2026-03-25	3.5500	3.5500	3.5500	3.5500	-11.250%	1	920	-93.521%
2026-03-24	3.7500	4.0000	3.7500	4.0000	+3.093%	11	920	-94.250%
2026-03-23	4.4700	4.4700	3.6000	3.8800	-8.706%	65	921	-94.072%
2026-03-20	3.9000	4.2500	3.9000	4.2500	-1.163%	27	880	-94.588%
2026-03-19	4.6000	4.6000	4.2000	4.3000	-19.173%	47	853	-94.651%
2026-03-18	5.9500	5.9500	5.3200	5.3200	-38.140%	3	806	-95.677%
2026-03-17	8.5000	8.6000	8.5000	8.6000	+5.781%	4	807	-97.326%
2026-03-13	8.1300	8.1300	8.1300	8.1300	+8.400%	2	804	-97.171%
2026-03-12	7.8000	7.8000	7.5000	7.5000	+11.111%	6	803	-96.933%
2026-03-11	7.5500	7.5500	6.7500	6.7500	-21.329%	12	798	-96.593%
2026-03-10	8.5800	8.5800	8.5800	8.5800	-2.500%	4	795	-97.319%
2026-03-09	8.8000	8.8000	8.5000	8.8000	+20.548%	17	791	-97.386%
2026-03-06	7.1000	7.3000	7.1000	7.3000	-4.325%	8	782	-96.849%
2026-03-05	7.9500	7.9500	7.5500	7.6300	-16.612%	24	774	-96.986%
2026-03-04	9.8000	9.8500	9.1000	9.1500	-0.974%	19	774	-97.486%
2026-03-03	8.7200	9.2400	8.7200	9.2400	-7.600%	4	766	-97.511%
2026-03-02	11.6900	11.6900	10.0000	10.0000	-15.254%	19	762	-97.700%
2026-02-27	10.5000	11.8000	10.5000	11.8000	+20.408%	76	752	-98.051%
2026-02-26	9.8000	9.8000	9.8000	9.8000	+13.953%	5	726	-97.653%
2026-02-25	8.5000	8.6000	8.5000	8.6000	-1.602%	15	718	-97.326%
2026-02-24	9.9900	9.9900	8.7000	8.7400	-9.053%	17	718	-97.368%
2026-02-23	8.7000	9.7500	8.6300	9.6100	+29.515%	26	709	-97.607%
2026-02-20	7.7000	7.7000	7.4200	7.4200	-13.419%	9	688	-96.900%
2026-02-19	8.5500	8.5700	8.4000	8.5700	+25.109%	6	680	-97.316%
2026-02-18	7.0000	7.4000	6.8500	6.8500	-4.861%	23	676	-96.642%
2026-02-17	8.3000	8.3000	7.2000	7.2000	-6.372%	13	665	-96.806%
2026-02-13	8.9500	8.9500	7.6900	7.6900	-9.316%	20	656	-97.009%
2026-02-12	8.4800	8.4800	8.4800	8.4800	+16.804%	1	656	-97.288%
2026-02-10	7.2600	7.2600	7.2600	7.2600	-0.820%	2	655	-96.832%
2026-02-09	7.3200	7.3200	7.3200	7.3200	0.000%	15	653	-96.858%
2026-02-06	7.0100	7.4500	7.0100	7.3200	-2.400%	14	645	-96.858%
2026-02-05	7.8000	7.8000	7.5000	7.5000	+19.048%	11	644	-96.933%
2026-02-04	6.3000	6.3000	6.3000	6.3000	+11.504%	14	633	-96.349%
2026-02-03	6.1000	6.2000	5.6500	5.6500	+8.654%	25	633	-95.929%
2026-02-02	5.2500	5.2500	5.2000	5.2000	+2.970%	24	618	-95.577%
2026-01-29	4.2400	5.0500	4.2400	5.0500	+23.171%	8	624	-95.446%
2026-01-27	4.1000	4.1000	4.1000	4.1000	+18.841%	1	616	-94.390%
2026-01-23	3.4500	3.4500	3.4500	3.4500	+8.491%	1	616	-93.333%
2026-01-21	3.1800	3.1800	3.1800	3.1800	+9.655%	1	615	-92.767%
2026-01-20	3.5000	3.5000	2.9000	2.9000	-14.706%	11	615	-92.069%
2026-01-13	3.2000	3.4000	3.2000	3.4000	-5.556%	5	614	-93.235%
2026-01-12	3.6000	3.6000	3.6000	3.6000	-10.448%	10	614	-93.611%
2026-01-09	4.0500	4.0500	4.0200	4.0200	+15.186%	3	612	-94.279%
2026-01-07	3.4900	3.4900	3.4900	3.4900	+15.947%	4	610	-93.410%
2026-01-05	3.0100	3.0100	3.0100	3.0100	-11.988%	1	609	-92.359%
2026-01-02	3.4200	3.4200	3.4200	3.4200	-10.000%	2	609	-93.275%
2025-12-31	3.8000	3.8000	3.8000	3.8000	-43.870%	3	606	-93.947%
2025-12-19	6.9500	7.1000	6.6000	6.7700	-12.645%	20	606	-96.603%
2025-12-18	7.7100	7.7600	7.6700	7.7500	+22.047%	12	603	-97.032%
2025-12-17	6.2400	6.3500	6.2400	6.3500	-1.550%	4	602	-96.378%
2025-12-16	6.4500	6.4500	6.4000	6.4500	-10.541%	22	603	-96.434%
2025-12-15	7.1500	7.2100	7.1500	7.2100	+44.200%	2	601	-96.810%
2025-12-05	5.0000	5.0000	5.0000	5.0000	-6.542%	1	600	-95.400%
2025-12-04	5.3500	5.3500	5.3500	5.3500	-10.084%	3	599	-95.701%
2025-11-26	5.9500	5.9500	5.9500	5.9500	-4.032%	1	595	-96.134%
2025-11-21	6.2000	6.2000	6.2000	6.2000	+22.772%	1	595	-96.290%
2025-11-04	5.0500	5.0500	5.0500	5.0500	+2.020%	2	596	-95.446%
2025-11-03	4.9500	4.9500	4.9500	4.9500	-11.607%	1	597	-95.354%
2025-10-31	5.6000	5.6000	5.6000	5.6000	0.000%	1	597	-95.893%
2025-10-29	5.6000	5.6000	5.6000	5.6000	-12.088%	1	596	-95.893%
2025-10-24	6.4900	6.4900	6.3700	6.3700	-7.681%	2	596	-96.389%
2025-10-23	6.7500	6.9000	6.7000	6.9000	-6.631%	11	595	-96.667%
2025-10-22	7.3900	7.3900	7.3900	7.3900	+10.299%	6	598	-96.888%
2025-10-20	6.4000	6.7000	6.4000	6.7000	-0.741%	5	598	-96.567%
2025-10-16	6.7500	6.7500	6.7500	6.7500	-0.735%	1	598	-96.593%
2025-10-15	7.1300	7.3600	6.7800	6.8000	+43.158%	7	598	-96.618%
2025-10-09	4.7000	4.7500	4.7000	4.7500	+3.261%	7	598	-95.158%
2025-10-08	4.5900	4.6500	4.5000	4.6000	-8.911%	7	600	-95.000%
2025-10-07	4.5800	5.0500	4.5800	5.0500	+2.020%	8	597	-95.446%
2025-10-06	4.9500	4.9500	4.8500	4.9500	-13.913%	7	597	-95.354%
2025-10-02	5.9500	5.9500	5.6500	5.7500	+3.604%	25	597	-96.000%
2025-10-01	5.8200	6.0100	5.3500	5.5500	-9.756%	19	586	-95.856%
2025-09-30	6.0100	6.2500	6.0100	6.1500	-3.150%	12	585	-96.260%
2025-09-29	6.2000	6.3500	6.0600	6.3500	-3.788%	8	585	-96.378%
2025-09-26	6.6500	6.6500	6.5500	6.6000	+3.937%	23	585	-96.515%
2025-09-25	6.6400	6.9200	6.3500	6.3500	-6.618%	20	564	-96.378%
2025-09-24	7.0500	7.0500	6.8000	6.8000	+1.949%	12	563	-96.618%
2025-09-22	6.6700	6.6700	6.6700	6.6700	-3.052%	1	558	-96.552%
2025-09-19	6.6000	6.8800	6.6000	6.8800	+12.787%	2	557	-96.657%
2025-09-18	6.1500	6.2700	5.7500	6.1000	-11.337%	513	557	-96.230%
2025-09-17	6.8600	6.8800	6.8600	6.8800	+4.242%	2	94	-96.657%
2025-09-16	6.6400	6.6800	6.6000	6.6000	+8.374%	3	94	-96.515%
2025-09-15	6.6800	6.6900	6.0900	6.0900	-16.000%	3	92	-96.223%
2025-09-12	7.6300	7.8000	7.2500	7.2500	-11.043%	28	92	-96.828%
2025-09-11	7.4300	8.1500	7.2700	8.1500	+14.306%	4	80	-97.178%
2025-09-10	7.1300	7.1300	7.1300	7.1300	-22.077%	1	79	-96.774%
2025-09-08	9.1500	9.1500	9.1500	9.1500	-12.440%	1	78	-97.486%
2025-09-05	10.3300	10.4500	10.3300	10.4500	+7.510%	2	78	-97.799%
2025-09-03	9.7400	9.7400	9.7200	9.7200	-6.087%	2	78	-97.634%
2025-09-02	10.3500	10.3500	10.3500	10.3500	+19.653%	1	78	-97.778%
2025-08-29	8.6500	8.6500	8.6500	8.6500	+7.453%	4	74	-97.341%
2025-08-28	8.2100	8.3100	8.0500	8.0500	-9.142%	3	74	-97.143%
2025-08-27	8.8600	8.8600	8.8600	8.8600	-0.449%	4	74	-97.404%
2025-08-25	9.2100	9.4800	8.9000	8.9000	-4.711%	4	70	-97.416%
2025-08-21	9.3300	9.3400	9.3300	9.3400	-10.622%	2	69	-97.537%
2025-08-20	10.3000	10.4500	10.3000	10.4500	+12.366%	2	69	-97.799%
2025-08-19	9.2500	9.5000	9.2500	9.3000	+14.815%	8	69	-97.527%
2025-08-18	8.1000	8.1000	8.1000	8.1000	-4.142%	4	68	-97.160%
2025-08-15	8.3200	8.4500	8.2300	8.4500	0.000%	12	64	-97.278%
2025-08-14	8.4500	8.4500	8.4500	8.4500	+34.127%	12	71	-97.278%
2025-08-12	7.2800	7.2800	6.3000	6.3000	-26.056%	12	77	-96.349%
2025-08-07	8.5200	8.5200	8.5200	8.5200	-0.930%	1	69	-97.300%
2025-08-06	8.6000	8.6000	8.6000	8.6000	+20.280%	4	68	-97.326%
2025-08-05	7.1500	7.1500	7.1500	7.1500	-12.270%	1	72	-96.783%
2025-08-01	8.1500	8.1500	8.1500	8.1500	+4.756%	19	71	-97.178%
2025-07-31	8.0000	8.0000	7.7800	7.7800	-7.381%	2	64	-97.044%
2025-07-30	8.4000	8.4000	8.4000	8.4000	+6.329%	11	63	-97.262%
2025-07-29	7.4700	7.9000	7.4700	7.9000	+9.418%	8	63	-97.089%
2025-07-28	6.7000	7.2200	6.6000	7.2200	+9.394%	3	55	-96.814%
2025-07-25	6.5600	6.6000	6.5300	6.6000	-4.348%	3	53	-96.515%
2025-07-23	7.3500	7.3500	6.9000	6.9000	0.000%	3	52	-96.667%
2025-07-22	6.9000	6.9000	6.9000	6.9000	-1.709%	10	50	-96.667%
2025-07-18	7.6700	7.6700	7.0000	7.0200	-7.020%	8	41	-96.724%
2025-07-17	8.2200	8.3100	7.5500	7.5500	-0.658%	10	33	-96.954%
2025-07-16	7.2000	8.2000	7.1500	7.6000	-4.040%	22	31	-96.974%
2025-07-15	8.5500	8.5500	7.9200	7.9200	-1.980%	7	16	-97.096%
2025-07-14	8.0800	8.0800	8.0800	8.0800	-7.657%	1	14	-97.153%
2025-07-11	8.7500	8.7500	8.7500	8.7500	+9.375%	2	13	-97.371%
2025-07-10	7.8500	8.0000	7.8500	8.0000	+23.077%	8	13	-97.125%
2025-07-09	6.2300	6.5000	6.2300	6.5000	+2.362%	2	10	-96.462%
2025-07-08	6.3300	6.3500	6.0500	6.3500	-3.788%	3	11	-96.378%
2025-07-07	6.5400	6.7400	6.5400	6.6000	-3.084%	3	8	-96.515%
2025-07-03	6.9500	7.0000	6.6000	6.8100	-3.404%	5	7	-96.623%
2025-07-02	6.8200	7.0500	6.8200	7.0500	+0.714%	3	7	-96.738%
2025-07-01	6.6200	7.0000	6.6200	7.0000	+17.057%	6	7	-96.714%
2025-06-25	5.6900	5.9800	5.6900	5.9800	-5.380%	2	3	-96.154%
2025-06-24	6.1100	6.3200	6.1100	6.3200	-27.273%	2	3	-96.361%
2025-06-16	8.4500	8.6900	8.4500	8.6900	-8.910%	2	2	-97.353%
2025-06-11	9.4100	9.5400	9.4100	9.5400	-9.573%	2	1	-97.589%
2025-06-09	10.5500	10.5500	10.5500	10.5500	-13.097%	1	1	-97.820%
2025-06-06	11.8600	12.1400	11.8600	12.1400	-0.492%	4	1	-98.105%
2025-06-05	11.9200	12.2000	11.9200	12.2000	-9.294%	2	1	-98.115%
2025-05-28	13.4500	13.4500	13.4500	13.4500	0.000%	1	1	-98.290%