Dark

MCD20260918C380
MCD Sep 18 2026 380.00 Call (MCD260918C00380000)
option OPRA

EOD

Jul 8, 2026

0.1500-11.765%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.1500	0.1500	0.1500	0.1500	-11.765%	1	217	0.000%
2026-06-22	0.1700	0.1700	0.1700	0.1700	-51.429%	3	216	-11.765%
2026-06-16	0.3500	0.3500	0.3500	0.3500	-12.500%	1	213	-57.143%
2026-06-05	0.0500	0.4000	0.0500	0.4000	+81.818%	2	214	-62.500%
2026-06-04	0.2300	0.2400	0.2200	0.2200	-15.385%	3	215	-31.818%
2026-06-01	0.2800	0.2800	0.2600	0.2600	-23.529%	3	217	-42.308%
2026-05-29	0.3400	0.3400	0.3400	0.3400	-46.875%	1	220	-55.882%
2026-05-19	0.6400	0.6400	0.6400	0.6400	+220.000%	1	219	-76.563%
2026-05-11	0.2000	0.2000	0.2000	0.2000	-33.333%	1	219	-25.000%
2026-05-08	0.3000	0.3000	0.3000	0.3000	-40.000%	3	220	-50.000%
2026-04-22	0.5000	0.5000	0.5000	0.5000	-46.809%	1	223	-70.000%
2026-04-20	0.9400	0.9400	0.9400	0.9400	+42.424%	1	223	-84.043%
2026-04-13	0.6600	0.6600	0.6600	0.6600	-40.541%	1	222	-77.273%
2026-04-07	1.1100	1.1100	1.1100	1.1100	-14.615%	1	223	-86.486%
2026-04-06	1.3000	1.3000	1.3000	1.3000	-16.667%	1	224	-88.462%
2026-03-25	1.5600	1.5600	1.5600	1.5600	-10.857%	1	223	-90.385%
2026-03-24	1.7500	1.7500	1.7500	1.7500	+5.422%	3	223	-91.429%
2026-03-23	1.6600	1.6600	1.6600	1.6600	-17.822%	1	226	-90.964%
2026-03-20	2.0000	2.0600	2.0000	2.0200	-3.810%	4	226	-92.574%
2026-03-19	2.1000	2.1000	2.1000	2.1000	-14.980%	23	222	-92.857%
2026-03-18	2.4700	2.4700	2.4700	2.4700	-33.243%	1	224	-93.927%
2026-03-17	3.7000	3.7000	3.7000	3.7000	-3.896%	1	224	-95.946%
2026-03-16	3.7500	3.8500	3.7500	3.8500	+1.316%	6	223	-96.104%
2026-03-13	3.5500	3.8000	3.5500	3.8000	+2.703%	53	221	-96.053%
2026-03-12	3.7000	3.7000	3.7000	3.7000	+12.121%	1	189	-95.946%
2026-03-11	3.2500	3.3500	3.2500	3.3000	-17.500%	13	189	-95.455%
2026-03-10	3.9000	4.0000	3.9000	4.0000	-4.762%	3	176	-96.250%
2026-03-09	4.1500	4.2500	4.0500	4.2000	+37.705%	14	174	-96.429%
2026-03-06	3.1500	3.1500	3.0500	3.0500	-35.789%	4	163	-95.082%
2026-03-04	4.7500	4.7500	4.7500	4.7500	+11.765%	1	159	-96.842%
2026-03-03	4.2500	4.2500	4.2500	4.2500	-15.000%	1	158	-96.471%
2026-03-02	5.9500	6.0500	5.0000	5.0000	-15.254%	14	157	-97.000%
2026-02-27	5.5000	5.9000	5.5000	5.9000	+34.091%	38	145	-97.458%
2026-02-26	4.4500	4.5900	4.3500	4.4000	+4.019%	7	126	-96.591%
2026-02-25	4.0000	4.2300	4.0000	4.2300	+4.444%	2	123	-96.454%
2026-02-24	4.7500	4.7500	4.0500	4.0500	-8.784%	4	123	-96.296%
2026-02-23	4.0000	4.4400	4.0000	4.4400	+25.070%	3	119	-96.622%
2026-02-20	3.7000	3.7000	3.4000	3.5500	-14.251%	9	121	-95.775%
2026-02-19	3.9500	4.1400	3.9000	4.1400	+26.220%	8	112	-96.377%
2026-02-18	3.4000	3.4500	3.2800	3.2800	-8.889%	10	107	-95.427%
2026-02-17	4.0000	4.0000	3.4500	3.6000	-5.263%	14	104	-95.833%
2026-02-13	3.9500	4.0000	3.8000	3.8000	-12.442%	7	101	-96.053%
2026-02-12	4.2300	4.3400	4.2300	4.3400	+56.115%	2	101	-96.544%
2026-02-11	2.7200	2.7800	2.7200	2.7800	-17.015%	3	102	-94.604%
2026-02-10	3.3500	3.3500	3.3500	3.3500	0.000%	1	100	-95.522%
2026-02-09	3.4000	3.4000	3.0500	3.3500	-5.634%	14	99	-95.522%
2026-02-06	3.3000	3.6500	3.3000	3.5500	-1.389%	5	95	-95.775%
2026-02-05	3.8000	3.8000	3.5500	3.6000	-0.826%	8	99	-95.833%
2026-02-04	3.3500	3.6300	3.3500	3.6300	+28.723%	2	97	-95.868%
2026-02-03	2.4200	2.8200	2.4200	2.8200	+21.552%	27	97	-94.681%
2026-02-02	2.3200	2.3200	2.3200	2.3200	+18.367%	1	99	-93.534%
2026-01-30	2.1000	2.1000	1.9600	1.9600	-7.981%	4	100	-92.347%
2026-01-29	2.1300	2.1300	2.1300	2.1300	+18.333%	1	97	-92.958%
2026-01-27	1.8000	1.8000	1.8000	1.8000	+1.124%	1	97	-91.667%
2026-01-26	1.7800	1.7800	1.7800	1.7800	+18.667%	2	98	-91.573%
2026-01-20	1.5000	1.5000	1.5000	1.5000	-10.714%	2	98	-90.000%
2026-01-09	1.6800	1.6800	1.6800	1.6800	+6.329%	1	98	-91.071%
2026-01-08	1.5800	1.5800	1.5800	1.5800	+20.611%	1	97	-90.506%
2026-01-06	1.3100	1.3100	1.3100	1.3100	-9.655%	3	97	-88.550%
2026-01-05	1.4500	1.4500	1.4500	1.4500	-13.174%	1	96	-89.655%
2026-01-02	1.6100	1.6700	1.6100	1.6700	-12.565%	3	95	-91.018%
2025-12-30	1.9000	1.9100	1.9000	1.9100	-9.048%	18	92	-92.147%
2025-12-26	2.1000	2.1000	2.1000	2.1000	-14.980%	1	78	-92.857%
2025-12-23	2.7400	2.7400	2.4700	2.4700	-30.226%	5	77	-93.927%
2025-12-17	3.5400	3.5400	3.5400	3.5400	-8.052%	1	76	-95.763%
2025-12-15	3.8500	3.8500	3.8500	3.8500	+6.061%	1	76	-96.104%
2025-12-12	3.5300	3.6300	3.5300	3.6300	+20.598%	2	75	-95.868%
2025-12-10	3.0100	3.0100	3.0100	3.0100	+0.333%	1	77	-95.017%
2025-12-08	3.0000	3.0000	3.0000	3.0000	0.000%	10	78	-95.000%
2025-12-05	3.0000	3.0000	3.0000	3.0000	+19.048%	1	78	-95.000%
2025-12-03	2.5200	2.5200	2.5200	2.5200	-18.710%	1	77	-94.048%
2025-11-28	3.1000	3.1000	3.1000	3.1000	+1.639%	1	77	-95.161%
2025-11-26	3.0500	3.0500	3.0500	3.0500	-2.556%	1	75	-95.082%
2025-11-21	3.0500	3.1300	3.0500	3.1300	-3.692%	2	75	-95.208%
2025-11-13	3.2500	3.2500	3.2500	3.2500	0.000%	1	76	-95.385%
2025-11-12	3.2500	3.2500	3.2500	3.2500	+15.248%	1	77	-95.385%
2025-11-07	2.1500	2.8200	2.1500	2.8200	-11.041%	2	77	-94.681%
2025-11-05	3.2500	3.8900	3.1700	3.1700	+5.667%	3	78	-95.268%
2025-11-04	3.0000	3.0000	3.0000	3.0000	+20.000%	1	78	-95.000%
2025-11-03	2.6400	2.6400	2.5000	2.5000	-12.281%	2	75	-94.000%
2025-10-31	2.8500	2.8500	2.8500	2.8500	-12.308%	1	75	-94.737%
2025-10-29	3.2500	3.2500	3.2500	3.2500	-13.333%	1	74	-95.385%
2025-10-28	3.8900	3.8900	3.7500	3.7500	+0.536%	3	73	-96.000%
2025-10-27	3.7300	3.7300	3.7300	3.7300	+5.666%	1	73	-95.979%
2025-10-24	3.4900	3.5300	3.4200	3.5300	-19.773%	3	73	-95.751%
2025-10-22	3.7500	4.4000	3.7500	4.4000	+24.646%	2	71	-96.591%
2025-10-21	3.7700	3.7700	3.3700	3.5300	-2.755%	6	73	-95.751%
2025-10-20	3.6300	3.6300	3.6300	3.6300	-11.463%	1	70	-95.868%
2025-10-17	3.9500	4.1000	3.9500	4.1000	+7.612%	3	70	-96.341%
2025-10-16	3.8100	3.8100	3.8100	3.8100	-1.039%	1	72	-96.063%
2025-10-15	3.8500	3.8500	3.8500	3.8500	+9.065%	2	72	-96.104%
2025-10-14	3.0500	3.5500	3.0500	3.5300	+44.082%	3	74	-95.751%
2025-10-08	2.4800	2.4800	2.4500	2.4500	-6.844%	4	75	-93.878%
2025-10-06	2.6800	2.7100	2.6300	2.6300	-16.508%	36	71	-94.297%
2025-10-02	3.1000	3.1500	3.1000	3.1500	+4.305%	4	44	-95.238%
2025-10-01	3.1500	3.1500	3.0200	3.0200	-12.464%	3	44	-95.033%
2025-09-29	3.4500	3.4500	3.4500	3.4500	-9.211%	1	41	-95.652%
2025-09-26	3.8000	3.8000	3.8000	3.8000	+2.703%	1	40	-96.053%
2025-09-22	3.2000	3.7000	3.2000	3.7000	+5.714%	2	40	-95.946%
2025-09-18	3.5000	3.5000	3.5000	3.5000	-7.162%	2	40	-95.714%
2025-09-16	3.7700	3.7700	3.7700	3.7700	+9.913%	1	39	-96.021%
2025-09-15	3.4300	3.4300	3.4300	3.4300	-19.294%	1	39	-95.627%
2025-09-12	4.2500	4.2500	4.2500	4.2500	-7.609%	1	39	-96.471%
2025-09-11	4.1400	5.2000	4.1400	4.6000	-9.449%	32	39	-96.739%
2025-09-09	4.9600	5.0800	4.9600	5.0800	-22.324%	2	9	-97.047%
2025-09-04	6.4900	6.5400	6.4900	6.5400	+11.986%	2	9	-97.706%
2025-09-02	5.8400	5.8400	5.8400	5.8400	+20.412%	2	9	-97.432%
2025-08-29	4.8500	4.8500	4.8500	4.8500	-11.009%	1	8	-96.907%
2025-08-26	5.4100	5.4500	5.4100	5.4500	-0.183%	2	8	-97.248%
2025-08-25	5.4300	5.4600	5.4300	5.4600	+22.697%	2	8	-97.253%
2025-07-29	4.5100	4.5100	4.4500	4.4500	+17.725%	10	8	-96.629%
2025-07-24	3.6900	3.7800	3.6900	3.7800	-11.888%	2	8	-96.032%
2025-07-16	4.6500	4.6500	4.2900	4.2900	+16.576%	3	7	-96.503%
2025-07-08	3.6000	3.6800	3.6000	3.6800	-2.387%	2	5	-95.924%
2025-06-30	3.6100	3.7700	3.6100	3.7700	+9.913%	2	4	-96.021%
2025-06-25	3.2200	3.4300	3.2200	3.4300	-11.598%	2	4	-95.627%
2025-06-20	3.6200	3.8800	3.6200	3.8800	-26.654%	4	4	-96.134%
2025-06-16	5.0900	5.2900	5.0900	5.2900	-11.833%	2	4	-97.164%
2025-06-13	6.2600	6.3900	6.0000	6.0000	+8.499%	12	4	-97.500%
2025-06-12	5.2100	5.5300	5.2100	5.5300	-7.679%	2	0	-97.288%
2025-06-11	5.6400	5.9900	5.6400	5.9900	+0.167%	4	0	-97.496%
2025-06-09	5.8900	5.9800	5.8900	5.9800	-21.004%	2	0	-97.492%
2025-06-06	7.3300	7.5700	7.3300	7.5700	-5.729%	4	0	-98.018%
2025-06-05	7.6600	8.0300	7.6600	8.0300	-13.376%	2	0	-98.132%
2025-05-27	9.0000	9.2700	9.0000	9.2700	0.000%	2	0	-98.382%