Dark

MCD20260918P230
MCD Sep 18 2026 230.00 Put (MCD260918P00230000)
option OPRA

EOD

Jul 7, 2026

0.5400-28.000%(-0.2100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.5400	0.5400	0.5400	0.5400	-28.000%	2	1,078	0.000%
2026-07-02	0.9500	0.9500	0.7200	0.7500	-31.818%	9	1,082	-28.000%
2026-07-01	1.1000	1.1000	1.1000	1.1000	-5.983%	1	1,082	-50.909%
2026-06-30	1.3700	1.3700	1.1700	1.1700	-13.971%	2	1,083	-53.846%
2026-06-29	1.3100	1.3600	1.3100	1.3600	-12.821%	2	1,084	-60.294%
2026-06-25	1.4800	1.5600	1.3600	1.5600	+54.455%	7	1,083	-65.385%
2026-06-24	1.0100	1.0100	1.0100	1.0100	-9.009%	1	1,080	-46.535%
2026-06-23	1.1400	1.1400	1.1100	1.1100	-11.905%	9	1,081	-51.351%
2026-06-22	1.0100	1.2600	0.8100	1.2600	+90.909%	14	1,086	-57.143%
2026-06-17	0.6600	0.6600	0.6600	0.6600	+3.125%	1	1,082	-18.182%
2026-06-16	0.6400	0.6400	0.6400	0.6400	-1.538%	1	1,082	-15.625%
2026-06-15	0.7800	0.7800	0.6500	0.6500	-21.687%	382	1,083	-16.923%
2026-06-12	0.8900	0.9100	0.8300	0.8300	-6.742%	5	873	-34.940%
2026-06-11	1.0700	1.0700	0.8700	0.8900	-16.038%	29	877	-39.326%
2026-06-10	1.0300	1.0600	0.9700	1.0600	-1.852%	21	893	-49.057%
2026-06-09	1.1100	1.1700	1.0700	1.0800	-14.286%	5	889	-50.000%
2026-06-08	1.2300	1.2600	1.2300	1.2600	+3.279%	2	891	-57.143%
2026-06-05	1.3300	1.4100	1.2200	1.2200	-21.795%	4	891	-55.738%
2026-06-04	1.3300	1.5600	1.3300	1.5600	-1.266%	3	891	-65.385%
2026-06-03	1.5000	1.5800	1.5000	1.5800	+8.966%	3	890	-65.823%
2026-06-02	1.5600	1.5600	1.4500	1.4500	-10.494%	12	890	-62.759%
2026-06-01	1.6200	1.6200	1.6200	1.6200	+24.615%	1	890	-66.667%
2026-05-29	1.3000	1.3000	1.3000	1.3000	-17.722%	2	889	-58.462%
2026-05-27	1.2900	1.5800	1.2900	1.5800	-1.863%	2	889	-65.823%
2026-05-26	1.5000	1.6100	1.5000	1.6100	-6.395%	11	889	-66.460%
2026-05-18	1.7200	1.7200	1.7200	1.7200	-11.795%	7	885	-68.605%
2026-05-15	1.9500	1.9500	1.9500	1.9500	-7.583%	1	885	-72.308%
2026-05-13	2.1100	2.1100	2.1100	2.1100	+12.834%	1	889	-74.408%
2026-05-12	1.9400	2.0600	1.8700	1.8700	-21.429%	10	889	-71.123%
2026-05-11	2.0900	2.4200	2.0900	2.3800	+27.957%	115	889	-77.311%
2026-05-08	1.6500	1.8600	1.6500	1.8600	+39.850%	4	988	-70.968%
2026-05-01	1.3300	1.3300	1.3300	1.3300	-11.333%	1	987	-59.398%
2026-04-30	1.5000	1.5000	1.5000	1.5000	0.000%	1	987	-64.000%
2026-04-28	1.5000	1.5000	1.5000	1.5000	-6.250%	2	987	-64.000%
2026-04-27	1.5400	1.6000	1.5400	1.6000	+25.000%	21	985	-66.250%
2026-04-24	1.2000	1.2800	1.1900	1.2800	+24.272%	7	1,004	-57.813%
2026-04-21	1.0300	1.0300	1.0300	1.0300	+3.000%	5	997	-47.573%
2026-04-20	1.0200	1.0500	1.0000	1.0000	-7.407%	39	997	-46.000%
2026-04-17	1.1200	1.1200	1.0800	1.0800	-23.404%	8	979	-50.000%
2026-04-15	1.4000	1.4200	1.4000	1.4100	-11.875%	9	974	-61.702%
2026-04-14	1.6000	1.6000	1.6000	1.6000	+2.564%	14	965	-66.250%
2026-04-09	1.5600	1.5600	1.5600	1.5600	-18.325%	1	966	-65.385%
2026-04-06	1.9000	1.9200	1.8300	1.9100	+6.704%	158	966	-71.728%
2026-03-25	1.7900	1.7900	1.7900	1.7900	-5.291%	2	973	-69.832%
2026-03-23	1.8900	1.8900	1.8900	1.8900	-12.903%	1	971	-71.429%
2026-03-19	2.0200	2.2000	1.9000	2.1700	+40.000%	6	970	-75.115%
2026-03-12	1.5400	1.5500	1.5400	1.5500	+2.649%	2	970	-65.161%
2026-03-11	1.5200	1.5200	1.5100	1.5100	+8.633%	2	971	-64.238%
2026-03-09	1.3000	1.5000	1.2700	1.3900	+15.833%	40	971	-61.151%
2026-03-05	1.2000	1.2000	1.2000	1.2000	+71.429%	1	973	-55.000%
2026-02-27	0.7700	0.9200	0.5800	0.7000	+12.903%	162	972	-22.857%
2026-02-26	0.7000	0.8100	0.6200	0.6200	-27.907%	500	821	-12.903%
2026-02-23	0.8600	0.8600	0.8600	0.8600	+7.500%	6	821	-37.209%
2026-02-13	0.8500	0.9500	0.8000	0.8000	-11.111%	60	761	-32.500%
2026-02-12	0.9000	0.9000	0.9000	0.9000	+4.651%	1	761	-40.000%
2026-02-10	0.9700	0.9700	0.8400	0.8600	-8.511%	3	761	-37.209%
2026-02-09	0.9400	0.9400	0.9400	0.9400	-7.843%	20	760	-42.553%
2026-02-06	1.1100	1.1100	1.0200	1.0200	+13.333%	3	760	-47.059%
2026-02-05	0.9000	0.9000	0.9000	0.9000	-10.000%	2	760	-40.000%
2026-02-04	1.0600	1.0600	0.9400	1.0000	-4.762%	8	758	-46.000%
2026-02-03	1.0500	1.0500	1.0500	1.0500	-4.545%	3	752	-48.571%
2026-02-02	1.1000	1.1000	1.1000	1.1000	-8.333%	10	749	-50.909%
2026-01-29	1.2000	1.2000	1.2000	1.2000	-1.639%	1	739	-55.000%
2026-01-26	1.4000	1.4000	1.2200	1.2200	-29.480%	4	739	-55.738%
2026-01-07	1.7300	1.7300	1.7300	1.7300	-6.486%	10	737	-68.786%
2026-01-06	1.8100	1.8700	1.8100	1.8500	-9.756%	501	737	-70.811%
2026-01-05	2.0200	2.0500	1.9400	2.0500	+2.500%	21	238	-73.659%
2026-01-02	2.0000	2.0000	2.0000	2.0000	+9.290%	1	237	-73.000%
2025-12-31	1.8300	1.8300	1.8300	1.8300	+12.963%	1	235	-70.492%
2025-12-24	1.6200	1.6200	1.6200	1.6200	+3.846%	4	235	-66.667%
2025-12-23	1.5600	1.5600	1.5600	1.5600	+10.638%	1	235	-65.385%
2025-12-18	1.4200	1.5500	1.4100	1.4100	-16.568%	10	235	-61.702%
2025-12-16	1.6900	1.6900	1.6900	1.6900	-6.111%	19	229	-68.047%
2025-12-12	1.8000	1.8000	1.8000	1.8000	-7.692%	6	229	-70.000%
2025-12-08	2.0000	2.0000	1.9500	1.9500	-14.847%	3	223	-72.308%
2025-12-04	2.2200	2.3200	2.2000	2.2900	+3.153%	20	222	-76.419%
2025-11-28	2.6500	2.6500	2.2100	2.2200	-6.723%	11	219	-75.676%
2025-11-26	2.4500	2.4500	2.3800	2.3800	-17.931%	15	224	-77.311%
2025-11-19	2.9000	2.9000	2.9000	2.9000	+10.687%	1	224	-81.379%
2025-11-14	2.6000	2.6200	2.6000	2.6200	-12.081%	2	223	-79.389%
2025-11-11	2.9800	2.9800	2.9800	2.9800	-14.857%	3	221	-81.879%
2025-11-10	3.5000	3.5000	3.5000	3.5000	+2.941%	1	221	-84.571%
2025-11-07	3.4000	3.4000	3.4000	3.4000	+15.646%	20	221	-84.118%
2025-11-06	2.9400	2.9400	2.9400	2.9400	+5.376%	3	223	-81.633%
2025-11-05	3.0700	3.0700	2.7900	2.7900	-25.600%	3	226	-80.645%
2025-11-03	3.7500	3.7500	3.7500	3.7500	+10.294%	1	223	-85.600%
2025-10-31	3.3200	3.4000	3.3200	3.4000	+29.278%	3	223	-84.118%
2025-10-28	2.7700	2.7700	2.6300	2.6300	+1.154%	3	223	-79.468%
2025-10-27	2.6000	2.7500	2.5500	2.6000	-13.333%	160	240	-79.231%
2025-10-24	2.9100	3.0000	2.9100	3.0000	+4.895%	2	240	-82.000%
2025-10-21	2.8700	2.8700	2.8400	2.8600	-4.983%	3	240	-81.119%
2025-10-20	3.0100	3.0100	3.0100	3.0100	-24.750%	1	240	-82.060%
2025-10-13	4.0000	4.0000	4.0000	4.0000	-3.614%	1	240	-86.500%
2025-10-10	4.1500	4.1500	4.1500	4.1500	+3.750%	1	240	-86.988%
2025-10-09	3.9500	4.0500	3.9500	4.0000	+3.896%	12	239	-86.500%
2025-10-06	3.8500	3.8500	3.8500	3.8500	+11.594%	11	234	-85.974%
2025-10-03	3.4500	3.4500	3.4500	3.4500	+7.813%	1	224	-84.348%
2025-10-02	3.2000	3.2000	3.2000	3.2000	-1.538%	2	224	-83.125%
2025-09-26	3.3000	3.3000	3.2500	3.2500	+3.175%	3	224	-83.385%
2025-09-24	3.2000	3.2500	3.1500	3.1500	-8.696%	3	222	-82.857%
2025-09-23	3.4500	3.4500	3.4500	3.4500	+1.471%	1	221	-84.348%
2025-09-22	3.4000	3.4000	3.4000	3.4000	-5.292%	1	221	-84.118%
2025-09-18	3.6000	3.6000	3.5900	3.5900	+8.788%	3	221	-84.958%
2025-09-17	3.3000	3.3000	3.3000	3.3000	+9.272%	1	218	-83.636%
2025-09-10	3.2000	3.2000	3.0200	3.0200	+12.687%	9	218	-82.119%
2025-09-05	2.6800	2.6800	2.6800	2.6800	-10.667%	10	209	-79.851%
2025-08-25	3.0000	3.0000	3.0000	3.0000	+11.111%	95	213	-82.000%
2025-08-22	2.7000	2.7000	2.7000	2.7000	-10.000%	5	118	-80.000%
2025-08-21	3.0000	3.0000	3.0000	3.0000	-9.091%	10	116	-82.000%
2025-08-18	3.3000	3.3000	3.3000	3.3000	+6.452%	3	116	-83.636%
2025-08-15	3.1000	3.1000	3.1000	3.1000	-18.421%	1	113	-82.581%
2025-08-13	3.6400	3.8000	3.6400	3.8000	+5.556%	3	114	-85.789%
2025-08-08	3.6000	3.6000	3.6000	3.6000	-3.743%	5	113	-85.000%
2025-08-06	3.8000	3.8500	3.7000	3.7400	-2.094%	8	114	-85.561%
2025-08-04	4.3400	4.3400	3.8200	3.8200	-9.048%	8	109	-85.864%
2025-07-31	4.2000	4.2000	4.2000	4.2000	0.000%	2	108	-87.143%
2025-07-30	4.2000	4.2000	4.2000	4.2000	-5.618%	2	108	-87.143%
2025-07-29	4.5000	4.5000	4.3500	4.4500	-8.998%	12	108	-87.865%
2025-07-25	4.8200	4.8900	4.8200	4.8900	-1.212%	2	100	-88.957%
2025-07-22	4.7300	4.9500	4.6000	4.9500	-1.000%	8	101	-89.091%
2025-07-21	5.0000	5.0000	5.0000	5.0000	+11.111%	4	98	-89.200%
2025-07-17	4.5200	4.5200	4.5000	4.5000	-10.891%	3	99	-88.000%
2025-07-16	4.9500	5.0500	4.9500	5.0500	+6.316%	60	98	-89.307%
2025-07-15	4.7500	4.7500	4.7500	4.7500	-5.000%	5	59	-88.632%
2025-07-10	5.0000	5.0400	4.9500	5.0000	-11.972%	35	59	-89.200%
2025-07-09	5.6800	5.6800	5.6800	5.6800	-5.333%	4	46	-90.493%
2025-07-08	6.0000	6.0000	6.0000	6.0000	+2.389%	2	42	-91.000%
2025-07-01	5.6100	5.8600	5.6100	5.8600	+0.171%	2	44	-90.785%
2025-06-30	5.8500	5.8500	5.8500	5.8500	-6.400%	1	44	-90.769%
2025-06-27	6.3500	6.3500	6.2500	6.2500	-9.812%	5	43	-91.360%
2025-06-26	6.7300	6.9300	6.7100	6.9300	+5.963%	3	40	-92.208%
2025-06-25	6.3200	6.5400	6.3200	6.5400	+9.916%	4	39	-91.743%
2025-06-24	6.1000	6.2500	5.9500	5.9500	-12.500%	13	41	-90.924%
2025-06-23	7.1000	7.1000	6.8000	6.8000	-2.857%	21	30	-92.059%
2025-06-20	6.6700	7.0000	6.6700	7.0000	+6.383%	6	10	-92.286%
2025-06-18	6.3900	6.5800	6.3900	6.5800	+9.667%	4	7	-91.793%
2025-06-17	6.0000	6.0000	6.0000	6.0000	+14.723%	1	7	-91.000%
2025-06-11	5.0700	5.2300	5.0700	5.2300	+0.577%	2	6	-89.675%
2025-06-10	5.2100	5.4400	5.2000	5.2000	-7.473%	4	6	-89.615%
2025-06-09	5.3100	5.6200	5.3100	5.6200	+19.574%	2	4	-90.391%
2025-06-06	4.6400	4.8900	4.6400	4.7000	-4.858%	12	4	-88.511%
2025-06-03	4.7100	4.9400	4.7100	4.9400	+0.407%	2	0	-89.069%
2025-06-02	4.6200	4.9200	4.6200	4.9200	+3.145%	2	0	-89.024%
2025-05-27	4.5200	4.7700	4.5200	4.7700	-5.545%	2	0	-88.679%
2025-05-23	4.7500	5.0500	4.7500	5.0500	0.000%	4	0	-89.307%