Dark

MCD20260918P240
MCD Sep 18 2026 240.00 Put (MCD260918P00240000)
option OPRA

EOD

Jul 9, 2026

1.40+38.614%(+0.39)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.5000	1.7100	1.4000	1.4000	+38.614%	25	365	0.000%
2026-07-07	1.2800	1.2800	1.0100	1.0100	-27.857%	4	354	+38.614%
2026-07-06	1.4000	1.8100	1.1100	1.4000	-9.677%	11	356	0.000%
2026-07-02	1.5500	1.5500	1.5500	1.5500	-22.500%	1	359	-9.677%
2026-07-01	2.1000	2.1000	1.8500	2.0000	-8.257%	10	359	-30.000%
2026-06-30	2.1600	2.1800	2.1600	2.1800	-17.736%	24	360	-35.780%
2026-06-29	2.2300	2.7000	2.2200	2.6500	+13.734%	14	368	-47.170%
2026-06-26	2.8500	2.8500	2.3300	2.3300	-13.704%	22	363	-39.914%
2026-06-25	2.2400	2.7100	2.2400	2.7000	+48.352%	10	377	-48.148%
2026-06-24	1.8200	1.8200	1.8200	1.8200	-4.211%	1	377	-23.077%
2026-06-23	2.0100	2.0100	1.9000	1.9000	-15.179%	2	377	-26.316%
2026-06-22	1.8100	2.3300	1.8100	2.2400	+44.516%	19	376	-37.500%
2026-06-18	1.4000	1.5500	1.4000	1.5500	+28.099%	2	372	-9.677%
2026-06-17	1.2100	1.2100	1.2100	1.2100	+6.140%	1	372	+15.702%
2026-06-15	1.2400	1.2600	1.1400	1.1400	-18.571%	71	372	+22.807%
2026-06-12	1.5300	1.5300	1.3000	1.4000	-4.762%	6	342	0.000%
2026-06-11	1.7200	1.7200	1.4700	1.4700	-13.529%	13	342	-4.762%
2026-06-10	1.7000	1.7000	1.7000	1.7000	-2.857%	1	345	-17.647%
2026-06-09	1.9200	1.9200	1.7500	1.7500	-15.459%	17	344	-20.000%
2026-06-08	2.1500	2.1500	2.0000	2.0700	+1.471%	28	339	-32.367%
2026-06-05	2.5000	2.5000	2.0400	2.0400	-22.727%	8	323	-31.373%
2026-06-04	2.3200	2.6500	2.3200	2.6400	-2.222%	9	323	-46.970%
2026-06-03	2.2200	2.9000	2.2200	2.7000	+18.943%	38	323	-48.148%
2026-06-02	3.0500	3.0500	2.2700	2.2700	-21.993%	59	296	-38.326%
2026-06-01	2.4300	2.9100	2.4300	2.9100	+43.350%	19	264	-51.890%
2026-05-29	2.2900	2.2900	2.0300	2.0300	-18.800%	4	262	-31.034%
2026-05-26	2.3500	2.5000	2.3500	2.5000	+4.167%	7	263	-44.000%
2026-05-22	2.4000	2.4000	2.3000	2.4000	0.000%	5	257	-41.667%
2026-05-21	2.4000	2.4000	2.4000	2.4000	-13.357%	2	259	-41.667%
2026-05-20	2.7700	2.7700	2.7700	2.7700	+23.661%	1	259	-49.458%
2026-05-19	2.3000	2.3500	2.2400	2.2400	-22.759%	43	284	-37.500%
2026-05-18	2.9000	2.9000	2.9000	2.9000	-3.333%	3	284	-51.724%
2026-05-15	3.0000	3.0000	3.0000	3.0000	-7.407%	12	284	-53.333%
2026-05-14	2.9500	3.2400	2.9500	3.2400	-0.613%	3	272	-56.790%
2026-05-13	3.2500	3.2600	3.1500	3.2600	+7.591%	25	252	-57.055%
2026-05-12	3.2000	3.2000	2.9600	3.0300	-15.833%	3	252	-53.795%
2026-05-11	3.2000	3.6000	3.2000	3.6000	+9.091%	17	252	-61.111%
2026-05-08	2.6000	3.3000	2.5000	3.3000	+42.241%	12	251	-57.576%
2026-05-07	2.4500	2.4800	2.1900	2.3200	-7.570%	10	244	-39.655%
2026-05-06	2.7000	2.7000	2.5100	2.5100	-7.380%	4	248	-44.223%
2026-05-05	2.6600	2.7100	2.6600	2.7100	+1.498%	7	248	-48.339%
2026-05-04	2.7100	2.7100	2.6700	2.6700	+30.882%	2	243	-47.566%
2026-05-01	2.0200	2.0400	2.0200	2.0400	-4.673%	20	223	-31.373%
2026-04-30	2.3000	2.3000	2.1400	2.1400	-10.833%	39	223	-34.579%
2026-04-29	2.2000	2.4000	2.2000	2.4000	+2.128%	3	193	-41.667%
2026-04-28	2.2400	2.3500	2.2400	2.3500	+2.620%	2	192	-40.426%
2026-04-27	2.0400	2.2900	2.0000	2.2900	+25.137%	12	192	-38.865%
2026-04-22	1.8300	1.8300	1.8300	1.8300	+10.241%	4	182	-23.497%
2026-04-21	1.6000	1.6600	1.6000	1.6600	+9.211%	13	179	-15.663%
2026-04-17	1.5200	1.5200	1.5200	1.5200	-21.649%	4	179	-7.895%
2026-04-15	1.9800	1.9800	1.9400	1.9400	-11.818%	2	175	-27.835%
2026-04-14	2.2000	2.2000	2.2000	2.2000	-12.000%	2	173	-36.364%
2026-04-08	2.5000	2.5000	2.5000	2.5000	-11.661%	5	172	-44.000%
2026-04-07	2.8300	2.8300	2.8300	2.8300	+17.917%	1	172	-50.530%
2026-04-01	2.4000	2.4000	2.4000	2.4000	-19.463%	8	172	-41.667%
2026-03-30	2.9800	2.9800	2.9800	2.9800	-4.487%	1	164	-53.020%
2026-03-27	2.8600	3.3000	2.8600	3.1200	+81.395%	5	163	-55.128%
2026-03-09	1.7500	1.7500	1.6700	1.7200	+33.333%	6	160	-18.605%
2026-03-02	1.2900	1.2900	1.2900	1.2900	+12.174%	1	159	+8.527%
2026-02-26	1.1500	1.1500	1.1500	1.1500	-19.580%	10	158	+21.739%
2026-02-19	1.4400	1.4400	1.4300	1.4300	-11.180%	5	148	-2.098%
2026-02-02	1.6100	1.6100	1.6100	1.6100	-5.294%	1	146	-13.043%
2026-01-29	1.7000	1.7000	1.7000	1.7000	+1.190%	1	147	-17.647%
2026-01-27	1.6800	1.6800	1.6800	1.6800	-13.402%	5	148	-16.667%
2026-01-26	1.9400	1.9400	1.9400	1.9400	-17.797%	20	143	-27.835%
2026-01-13	2.3600	2.3600	2.3600	2.3600	-1.667%	1	163	-40.678%
2026-01-08	2.4000	2.4000	2.4000	2.4000	-11.111%	4	162	-41.667%
2026-01-07	2.7000	2.7000	2.7000	2.7000	-6.250%	1	160	-48.148%
2026-01-05	2.8800	2.8800	2.8800	2.8800	+3.226%	1	161	-51.389%
2026-01-02	2.6800	2.7900	2.6800	2.7900	+35.437%	6	161	-49.821%
2025-12-26	2.0600	2.0600	2.0600	2.0600	-32.459%	20	157	-32.039%
2025-12-10	3.0500	3.0500	3.0500	3.0500	+24.490%	1	157	-54.098%
2025-12-08	2.6100	2.6100	2.4500	2.4500	-35.013%	51	156	-42.857%
2025-12-02	3.7600	3.7700	3.7600	3.7700	+24.834%	4	173	-62.865%
2025-11-28	3.0200	3.0200	3.0200	3.0200	-1.307%	1	169	-53.642%
2025-11-26	3.0600	3.0600	3.0600	3.0600	-20.313%	6	174	-54.248%
2025-11-21	3.8400	3.8400	3.8400	3.8400	-2.538%	1	174	-63.542%
2025-11-19	3.9000	4.0000	3.9000	3.9400	+8.840%	32	174	-64.467%
2025-11-14	3.6200	3.6200	3.6200	3.6200	+0.556%	1	152	-61.326%
2025-11-05	4.5000	4.5000	3.6000	3.6000	-19.643%	30	151	-61.111%
2025-10-31	4.4800	4.4800	4.4800	4.4800	+4.186%	1	121	-68.750%
2025-10-29	4.3000	4.3000	4.3000	4.3000	+13.158%	1	120	-67.442%
2025-10-28	3.8000	3.8000	3.8000	3.8000	+1.333%	2	120	-63.158%
2025-10-27	3.7500	3.7500	3.7500	3.7500	-0.531%	1	119	-62.667%
2025-10-24	3.7000	3.7700	3.7000	3.7700	+4.722%	2	119	-62.865%
2025-10-22	3.6000	3.6000	3.6000	3.6000	-2.174%	1	118	-61.111%
2025-10-21	3.7700	3.8400	3.6800	3.6800	-9.804%	3	117	-61.957%
2025-10-20	3.7200	4.1000	3.7200	4.0800	+4.615%	8	117	-65.686%
2025-10-15	3.9000	3.9000	3.9000	3.9000	-26.415%	9	110	-64.103%
2025-10-09	5.3000	5.3000	5.3000	5.3000	+1.923%	5	101	-73.585%
2025-10-06	5.1100	5.5000	5.1100	5.2000	+20.930%	15	101	-73.077%
2025-10-02	4.1900	4.3000	4.1900	4.3000	-1.149%	2	88	-67.442%
2025-10-01	4.3500	4.3500	4.3500	4.3500	-1.136%	1	87	-67.816%
2025-09-29	4.4000	4.4000	4.4000	4.4000	-1.566%	2	86	-68.182%
2025-09-24	4.2200	4.4700	4.2200	4.4700	-4.691%	2	84	-68.680%
2025-09-22	4.5900	4.6900	4.5900	4.6900	-1.677%	2	84	-70.149%
2025-09-18	4.7700	4.7700	4.7700	4.7700	+9.655%	1	84	-70.650%
2025-09-15	4.3400	4.3600	4.3400	4.3500	+4.819%	3	83	-67.816%
2025-09-11	4.1800	4.3000	4.1500	4.1500	+0.242%	4	82	-66.265%
2025-09-10	4.1000	4.1400	4.1000	4.1400	+11.892%	2	80	-66.184%
2025-09-08	3.7000	3.7000	3.7000	3.7000	+1.370%	1	78	-62.162%
2025-09-03	3.6500	3.6500	3.6500	3.6500	-5.195%	1	78	-61.644%
2025-08-29	3.8500	3.8500	3.8500	3.8500	+2.667%	1	76	-63.636%
2025-08-27	3.7500	3.7500	3.7500	3.7500	0.000%	1	76	-62.667%
2025-08-22	3.7500	3.7500	3.7500	3.7500	-12.791%	1	75	-62.667%
2025-08-18	4.3500	4.4000	4.3000	4.3000	+2.381%	41	75	-67.442%
2025-08-15	4.2000	4.2000	4.2000	4.2000	-10.638%	3	38	-66.667%
2025-08-08	4.5900	4.7000	4.5900	4.7000	-4.082%	6	38	-70.213%
2025-08-06	4.6700	4.9000	4.6700	4.9000	-14.035%	7	38	-71.429%
2025-07-29	5.7000	5.7000	5.7000	5.7000	-8.065%	4	35	-75.439%
2025-07-25	6.2500	6.3500	6.2000	6.2000	+0.324%	3	35	-77.419%
2025-07-24	6.1600	6.1800	6.1600	6.1800	-2.677%	10	35	-77.346%
2025-07-22	6.3500	6.3500	6.3500	6.3500	-0.470%	3	35	-77.953%
2025-07-21	6.3900	6.3900	6.3800	6.3800	+3.740%	2	35	-78.056%
2025-07-17	6.1500	6.1500	6.1500	6.1500	-1.914%	4	35	-77.236%
2025-07-16	6.1400	6.2700	6.1400	6.2700	+2.787%	2	32	-77.671%
2025-07-15	6.0000	6.1000	5.9500	6.1000	+1.329%	21	32	-77.049%
2025-07-11	5.9700	6.0200	5.9700	6.0200	-20.789%	2	28	-76.744%
2025-07-08	7.6000	7.6000	7.6000	7.6000	+2.564%	1	27	-81.579%
2025-07-03	7.2400	7.4100	7.2400	7.4100	+0.816%	2	27	-81.107%
2025-07-02	7.1600	7.5500	7.1600	7.3500	+8.088%	5	27	-80.952%
2025-07-01	7.2800	7.3400	6.8000	6.8000	-8.847%	6	24	-79.412%
2025-06-30	7.4600	7.4600	7.4600	7.4600	-4.847%	1	23	-81.233%
2025-06-27	7.8400	7.8400	7.8400	7.8400	-9.677%	1	22	-82.143%
2025-06-23	8.6800	8.6800	8.6800	8.6800	+3.333%	2	21	-83.871%
2025-06-18	8.4000	8.4000	8.4000	8.4000	+17.483%	1	18	-83.333%
2025-06-16	6.9200	7.1500	6.9200	7.1500	+12.421%	2	18	-80.420%
2025-06-13	6.1400	6.3600	6.1400	6.3600	-7.153%	4	18	-77.987%
2025-06-12	6.6100	6.8500	6.6100	6.8500	-0.581%	2	18	-79.562%
2025-06-11	6.8900	6.8900	6.8900	6.8900	-1.289%	5	18	-79.681%
2025-06-10	6.6400	6.9800	6.6400	6.9800	-2.786%	2	13	-79.943%
2025-06-09	6.6800	7.1800	6.6800	7.1800	+15.064%	4	13	-80.501%
2025-06-05	5.9600	6.2400	5.9600	6.2400	+9.666%	2	13	-77.564%
2025-06-04	5.4700	5.6900	5.4700	5.6900	-2.735%	2	13	-75.395%
2025-05-30	5.8500	5.8500	5.8500	5.8500	-2.500%	8	13	-76.068%
2025-05-27	6.0000	6.0000	6.0000	6.0000	0.000%	10	10	-76.667%