Dark

MCD20260918C370
MCD Sep 18 2026 370.00 Call (MCD260918C00370000)
option OPRA

EOD

Jul 8, 2026

0.1900-45.714%(-0.1600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.2000	0.2000	0.1900	0.1900	-45.714%	3	614	0.000%
2026-06-17	0.3500	0.3500	0.3500	0.3500	+16.667%	7	613	-45.714%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-45.455%	3	613	-36.667%
2026-06-05	0.5500	0.5500	0.5500	0.5500	+71.875%	2	616	-65.455%
2026-06-04	0.3500	0.3500	0.3200	0.3200	-30.435%	3	616	-40.625%
2026-05-28	0.4600	0.4600	0.4600	0.4600	-16.364%	1	617	-58.696%
2026-05-21	0.5500	0.5500	0.5500	0.5500	+17.021%	2	617	-65.455%
2026-05-15	0.4700	0.4700	0.4700	0.4700	+104.348%	1	617	-59.574%
2026-05-13	0.2300	0.2300	0.2300	0.2300	-48.889%	1	617	-17.391%
2026-05-07	0.5000	0.5000	0.4500	0.4500	-25.000%	4	618	-57.778%
2026-05-06	0.5000	0.6000	0.5000	0.6000	+9.091%	16	616	-68.333%
2026-05-05	0.5000	0.5500	0.5000	0.5500	-21.429%	3	600	-65.455%
2026-05-04	0.7000	0.7000	0.7000	0.7000	+2.941%	2	599	-72.857%
2026-04-29	0.6000	0.6800	0.6000	0.6800	-38.182%	8	597	-72.059%
2026-04-23	1.1000	1.1000	1.1000	1.1000	-30.818%	2	589	-82.727%
2026-04-20	1.5900	1.5900	1.5900	1.5900	+2.581%	10	589	-88.050%
2026-04-17	1.5500	1.5500	1.5500	1.5500	+19.231%	1	585	-87.742%
2026-04-16	1.3000	1.3000	1.2600	1.3000	+46.067%	32	586	-85.385%
2026-04-13	0.8900	0.8900	0.8900	0.8900	-37.762%	1	585	-78.652%
2026-04-10	1.4300	1.4300	1.4300	1.4300	-3.378%	1	585	-86.713%
2026-04-08	1.4800	1.4800	1.4800	1.4800	-19.565%	3	584	-87.162%
2026-04-07	1.8400	1.8400	1.8400	1.8400	-7.071%	1	583	-89.674%
2026-04-01	1.9800	1.9800	1.9800	1.9800	-13.158%	3	582	-90.404%
2026-03-27	2.2700	2.2800	2.2500	2.2800	-4.603%	7	585	-91.667%
2026-03-24	2.3700	2.3900	2.3700	2.3900	-13.406%	4	585	-92.050%
2026-03-20	2.7600	2.7600	2.7600	2.7600	-51.150%	2	585	-93.116%
2026-03-17	5.9000	5.9600	5.6500	5.6500	+2.727%	26	587	-96.637%
2026-03-16	5.5000	5.5000	5.5000	5.5000	-9.091%	41	575	-96.545%
2026-03-13	5.4000	6.0500	5.4000	6.0500	+8.813%	4	534	-96.860%
2026-03-12	5.8000	5.8000	5.2500	5.5600	+6.923%	5	530	-96.583%
2026-03-11	4.7000	5.2000	4.7000	5.2000	-10.345%	20	530	-96.346%
2026-03-10	5.6500	5.8000	5.6500	5.8000	-6.452%	4	528	-96.724%
2026-03-09	6.0500	6.2000	6.0000	6.2000	+24.000%	19	525	-96.935%
2026-03-06	4.4500	5.0500	4.4500	5.0000	-0.990%	14	514	-96.200%
2026-03-05	5.5000	5.5000	5.0500	5.0500	-21.705%	304	508	-96.238%
2026-03-04	6.9000	6.9000	6.4000	6.4500	-1.527%	15	554	-97.054%
2026-03-03	6.0000	6.5500	6.0000	6.5500	-10.884%	12	548	-97.099%
2026-03-02	8.2500	8.6500	7.3500	7.3500	-13.018%	31	542	-97.415%
2026-02-27	8.0000	8.4700	8.0000	8.4500	+34.127%	69	534	-97.751%
2026-02-26	6.2500	6.3500	6.2500	6.3000	+5.000%	10	494	-96.984%
2026-02-25	6.0000	6.0000	6.0000	6.0000	0.000%	1	485	-96.833%
2026-02-24	6.9000	6.9000	6.0000	6.0000	-9.091%	4	485	-96.833%
2026-02-23	6.1000	6.6000	6.1000	6.6000	+28.155%	4	481	-97.121%
2026-02-20	5.2500	5.2500	4.9500	5.1500	-6.364%	6	479	-96.311%
2026-02-19	5.9000	6.0000	5.5000	5.5000	+25.000%	4	475	-96.545%
2026-02-18	5.0000	5.1000	4.4000	4.4000	-15.385%	9	472	-95.682%
2026-02-17	6.0000	6.0000	4.9000	5.2000	+0.971%	18	470	-96.346%
2026-02-13	6.0000	6.0000	5.1500	5.1500	+11.957%	10	462	-96.311%
2026-02-12	4.5500	4.6000	4.5000	4.6000	-3.158%	11	462	-95.870%
2026-02-09	5.0000	5.0000	4.7500	4.7500	-6.863%	11	453	-96.000%
2026-02-06	5.0000	5.2500	4.8500	5.1000	-2.857%	10	448	-96.275%
2026-02-05	5.1500	5.2500	5.1500	5.2500	+5.000%	301	444	-96.381%
2026-02-04	5.1000	5.4000	5.0000	5.0000	+31.579%	57	144	-96.200%
2026-02-03	3.7500	3.8000	3.7500	3.8000	+8.571%	2	94	-95.000%
2026-02-02	3.5000	3.5000	3.5000	3.5000	+48.305%	45	92	-94.571%
2026-01-16	2.3600	2.3600	2.3600	2.3600	+18.000%	1	87	-91.949%
2026-01-13	2.0000	2.0000	2.0000	2.0000	-23.372%	1	87	-90.500%
2026-01-09	2.6300	2.6300	2.6100	2.6100	-25.641%	4	86	-92.720%
2025-12-26	3.5100	3.5100	3.5100	3.5100	-31.176%	2	84	-94.587%
2025-12-19	5.0000	5.1000	5.0000	5.1000	+1.796%	2	84	-96.275%
2025-12-17	5.0100	5.0100	5.0100	5.0100	-0.792%	1	83	-96.208%
2025-12-12	4.5800	5.0500	4.5800	5.0500	+9.783%	5	83	-96.238%
2025-11-21	4.6000	4.6000	4.6000	4.6000	-9.804%	5	85	-95.870%
2025-11-05	5.1000	5.1000	5.1000	5.1000	+43.662%	1	80	-96.275%
2025-11-04	3.7500	3.7500	3.5500	3.5500	-17.442%	2	80	-94.648%
2025-10-29	4.2500	4.3000	4.2500	4.3000	-15.686%	5	79	-95.581%
2025-10-23	4.9000	5.1000	4.9000	5.1000	+0.592%	9	74	-96.275%
2025-10-21	5.0700	5.0700	5.0700	5.0700	+1.603%	1	77	-96.252%
2025-10-20	4.9900	4.9900	4.9900	4.9900	-5.849%	1	77	-96.192%
2025-10-17	5.3000	5.3000	5.3000	5.3000	+56.805%	1	77	-96.415%
2025-10-08	3.3800	3.3800	3.3800	3.3800	-6.111%	2	76	-94.379%
2025-10-07	3.6000	3.6000	3.6000	3.6000	-13.043%	2	72	-94.722%
2025-10-01	4.1400	4.1400	4.1400	4.1400	-11.538%	1	72	-95.411%
2025-09-22	4.6000	4.6800	4.6000	4.6800	-8.235%	2	71	-95.940%
2025-09-19	5.1000	5.1000	5.1000	5.1000	+15.909%	5	70	-96.275%
2025-09-18	4.7000	4.7000	4.4000	4.4000	-13.215%	35	70	-95.682%
2025-09-16	4.9400	5.0700	4.9400	5.0700	+6.737%	2	43	-96.252%
2025-09-15	4.8300	4.9500	4.7500	4.7500	-13.636%	3	42	-96.000%
2025-09-12	5.7500	5.7500	5.5000	5.5000	+0.917%	24	42	-96.545%
2025-09-10	5.4500	5.4500	5.3000	5.4500	-22.143%	6	27	-96.514%
2025-09-09	6.9500	7.0000	6.9500	7.0000	+4.478%	3	27	-97.286%
2025-09-08	6.8000	6.8000	6.7000	6.7000	-12.418%	14	27	-97.164%
2025-09-05	8.0400	8.2300	7.6500	7.6500	-6.479%	5	13	-97.516%
2025-09-04	8.1800	8.1800	8.1800	8.1800	+2.893%	1	13	-97.677%
2025-09-03	7.4600	7.9500	7.4600	7.9500	0.000%	3	13	-97.610%
2025-09-02	7.9500	7.9500	7.9500	7.9500	+29.058%	2	12	-97.610%
2025-08-18	6.0000	6.1600	6.0000	6.1600	-8.876%	2	10	-96.916%
2025-08-08	6.6000	6.7600	6.6000	6.7600	+7.302%	2	9	-97.189%
2025-07-31	6.3000	6.3000	6.3000	6.3000	+2.107%	2	8	-96.984%
2025-07-30	6.2500	6.2500	6.1700	6.1700	+7.304%	2	8	-96.921%
2025-07-29	5.7000	5.7500	5.7000	5.7500	+18.070%	2	7	-96.696%
2025-07-24	4.8900	4.8900	4.8700	4.8700	+2.526%	2	6	-96.099%
2025-07-08	4.7500	4.7500	4.7500	4.7500	-8.829%	2	6	-96.000%
2025-07-07	5.2100	5.4000	5.0900	5.2100	-10.172%	4	6	-96.353%
2025-07-01	4.9900	5.8000	4.9900	5.8000	+28.603%	6	6	-96.724%
2025-06-25	4.3100	4.5100	4.3100	4.5100	-4.246%	2	6	-95.787%
2025-06-23	4.5500	4.7100	4.5500	4.7100	-10.456%	2	6	-95.966%
2025-06-18	5.2300	5.2600	5.2300	5.2600	-22.189%	2	5	-96.388%
2025-06-16	7.0100	7.0100	6.5500	6.7600	-9.140%	7	5	-97.189%
2025-06-12	7.2400	7.4400	7.2400	7.4400	-0.800%	2	5	-97.446%
2025-06-11	7.3700	7.5000	7.3700	7.5000	+1.351%	2	5	-97.467%
2025-06-10	7.4000	7.4000	7.4000	7.4000	-6.448%	5	5	-97.432%
2025-06-09	7.7700	7.9100	7.7700	7.9100	-17.946%	2	0	-97.598%
2025-06-06	9.3100	9.6400	9.3100	9.6400	-5.025%	4	0	-98.029%
2025-06-05	9.8600	10.1500	9.8600	10.1500	0.000%	2	0	-98.128%