Dark

MCD20260918P250
MCD Sep 18 2026 250.00 Put (MCD260918P00250000)
option OPRA

EOD

Jul 9, 2026

2.87+10.811%(+0.28)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.1000	3.1000	2.6700	2.8700	+10.811%	50	1,077	0.000%
2026-07-08	2.6200	2.6200	2.5900	2.5900	+24.519%	2	1,042	+10.811%
2026-07-07	2.0000	2.1900	1.7300	2.0800	-23.810%	72	1,041	+37.981%
2026-07-06	2.3000	3.1500	2.3000	2.7300	+7.059%	30	1,031	+5.128%
2026-07-02	3.4000	3.4000	2.5000	2.5500	-29.167%	17	1,035	+12.549%
2026-07-01	3.9000	3.9000	3.4000	3.6000	-4.000%	7	1,035	-20.278%
2026-06-30	3.9800	3.9800	3.7500	3.7500	-19.355%	4	1,032	-23.467%
2026-06-29	3.8200	4.8700	3.8200	4.6500	+8.140%	39	1,034	-38.280%
2026-06-26	5.1800	5.1800	3.8200	4.3000	-17.148%	25	1,026	-33.256%
2026-06-25	4.9500	5.1900	4.0000	5.1900	+62.188%	56	1,020	-44.701%
2026-06-24	3.5000	3.5500	3.2000	3.2000	-7.246%	38	998	-10.313%
2026-06-23	3.6700	3.7500	3.4500	3.4500	-14.815%	123	1,016	-16.812%
2026-06-22	3.0000	4.0500	2.9400	4.0500	+46.209%	101	924	-29.136%
2026-06-18	2.3100	2.7700	2.0700	2.7700	+36.453%	9	962	+3.610%
2026-06-17	2.0800	2.0800	1.9800	2.0300	+5.729%	13	962	+41.379%
2026-06-16	1.9100	1.9200	1.9100	1.9200	-9.859%	3	962	+49.479%
2026-06-15	2.1500	2.2100	2.1000	2.1300	-0.930%	7	959	+34.742%
2026-06-12	2.4700	2.4700	2.1500	2.1500	-12.602%	3	961	+33.488%
2026-06-11	2.8800	3.0500	2.4600	2.4600	-21.905%	6	962	+16.667%
2026-06-09	2.9500	3.1500	2.9500	3.1500	-8.163%	24	966	-8.889%
2026-06-08	3.5000	3.5000	3.4300	3.4300	+0.882%	3	966	-16.327%
2026-06-05	3.4900	3.6000	3.3000	3.4000	-24.945%	11	966	-15.588%
2026-06-04	3.8200	4.7000	3.8200	4.5300	+1.798%	14	965	-36.645%
2026-06-03	4.0500	4.5000	4.0500	4.4500	+17.414%	35	958	-35.506%
2026-06-02	4.4200	4.4200	3.7900	3.7900	-15.778%	22	953	-24.274%
2026-06-01	4.0500	4.7000	4.0500	4.5000	+36.364%	16	962	-36.222%
2026-05-29	3.6000	3.7200	3.2500	3.3000	-16.456%	25	957	-13.030%
2026-05-28	4.0500	4.0500	3.7000	3.9500	+6.757%	53	964	-27.342%
2026-05-27	3.6500	3.7500	3.6500	3.7000	-8.642%	12	944	-22.432%
2026-05-26	3.9600	4.0500	3.8000	4.0500	+14.085%	164	944	-29.136%
2026-05-22	3.4500	3.8200	3.4500	3.5500	+3.801%	8	852	-19.155%
2026-05-21	3.7900	3.7900	3.4200	3.4200	-3.662%	4	850	-16.082%
2026-05-19	3.5500	3.5500	3.5500	3.5500	-6.579%	1	850	-19.155%
2026-05-18	4.5000	4.5000	3.8000	3.8000	-22.449%	11	851	-24.474%
2026-05-15	4.6500	4.9000	4.6500	4.9000	-4.297%	13	851	-41.429%
2026-05-14	5.0000	5.1200	4.9000	5.1200	+0.986%	13	863	-43.945%
2026-05-13	5.3100	5.4000	5.0500	5.0700	+9.267%	5	848	-43.393%
2026-05-12	4.4000	4.6500	4.4000	4.6400	-15.789%	5	848	-38.147%
2026-05-11	4.8500	5.6000	4.8200	5.5100	+9.109%	56	848	-47.913%
2026-05-08	3.5500	5.0500	3.5500	5.0500	+34.667%	77	808	-43.168%
2026-05-07	3.1000	3.9000	3.1000	3.7500	-6.250%	60	735	-23.467%
2026-05-06	3.5600	4.1700	3.5600	4.0000	-1.720%	30	723	-28.250%
2026-05-05	4.0100	4.0700	4.0100	4.0700	-0.732%	12	699	-29.484%
2026-05-04	3.9000	4.1000	3.9000	4.1000	+3.797%	5	687	-30.000%
2026-05-01	3.0200	3.9500	3.0200	3.9500	+12.857%	11	677	-27.342%
2026-04-29	3.5000	3.5000	3.5000	3.5000	+2.941%	1	677	-18.000%
2026-04-27	3.1000	3.4100	3.0400	3.4000	+31.274%	6	677	-15.588%
2026-04-23	2.3900	2.7300	2.3900	2.5900	-3.717%	98	674	+10.811%
2026-04-22	2.4400	2.7600	2.4100	2.6900	+7.600%	6	677	+6.691%
2026-04-21	2.5000	2.5000	2.5000	2.5000	+21.359%	5	675	+14.800%
2026-04-17	2.0600	2.0600	2.0600	2.0600	-30.640%	5	675	+39.320%
2026-04-16	2.5400	3.0500	2.5400	2.9700	+4.211%	22	670	-3.367%
2026-04-15	2.8500	2.8500	2.8500	2.8500	-10.938%	1	656	+0.702%
2026-04-13	3.1100	3.2000	2.9700	3.2000	+4.575%	20	656	-10.313%
2026-04-10	3.0000	3.1500	3.0000	3.0600	-12.571%	4	650	-6.209%
2026-04-09	2.7600	3.5500	2.7600	3.5000	+2.041%	26	649	-18.000%
2026-04-07	3.4300	3.4300	3.4300	3.4300	-5.510%	1	635	-16.327%
2026-04-01	3.8500	3.8500	3.5500	3.6300	-14.588%	4	635	-20.937%
2026-03-27	3.6000	4.3000	3.6000	4.2500	+12.434%	440	631	-32.471%
2026-03-24	3.7800	3.7800	3.7800	3.7800	-3.077%	1	231	-24.074%
2026-03-20	3.8200	3.9000	3.7000	3.9000	+6.849%	6	230	-26.410%
2026-03-19	3.6500	3.6500	3.6500	3.6500	+45.418%	1	227	-21.370%
2026-03-18	2.5100	2.5100	2.5100	2.5100	+3.719%	1	226	+14.343%
2026-03-16	2.4200	2.4200	2.4200	2.4200	-3.200%	5	225	+18.595%
2026-03-13	2.6500	2.6500	2.5000	2.5000	+5.485%	6	230	+14.800%
2026-03-10	2.3700	2.3700	2.3700	2.3700	+35.429%	1	230	+21.097%
2026-03-02	1.7300	1.7900	1.7300	1.7500	+7.362%	10	230	+64.000%
2026-02-27	1.6200	1.6300	1.6200	1.6300	-12.366%	5	223	+76.074%
2026-02-13	1.8600	1.8600	1.8600	1.8600	+5.085%	1	222	+54.301%
2026-02-09	1.7700	1.7700	1.7700	1.7700	-6.842%	1	222	+62.147%
2026-02-05	1.9000	1.9000	1.9000	1.9000	-23.695%	2	221	+51.053%
2026-01-29	2.4900	2.4900	2.4900	2.4900	-0.400%	1	223	+15.261%
2026-01-27	2.5000	2.5000	2.5000	2.5000	-20.128%	1	222	+14.800%
2026-01-22	3.1300	3.1300	3.1300	3.1300	-18.063%	1	223	-8.307%
2026-01-20	3.8200	3.8200	3.8200	3.8200	+21.270%	1	224	-24.869%
2026-01-12	3.1500	3.1500	3.1500	3.1500	-1.563%	1	223	-8.889%
2026-01-09	3.1800	3.2000	3.1800	3.2000	-10.615%	22	222	-10.313%
2026-01-07	3.5800	3.5800	3.5800	3.5800	-11.166%	1	202	-19.832%
2026-01-05	4.0300	4.0300	4.0300	4.0300	+7.467%	1	202	-28.784%
2026-01-02	3.7400	3.7500	3.7400	3.7500	+4.167%	2	202	-23.467%
2025-12-31	3.6000	3.6000	3.6000	3.6000	+7.463%	5	200	-20.278%
2025-12-30	3.3500	3.3500	3.3500	3.3500	+7.372%	1	200	-14.328%
2025-12-26	3.2000	3.2000	3.1200	3.1200	-16.354%	6	199	-8.013%
2025-12-09	3.8000	3.9300	3.7000	3.7300	-3.117%	13	196	-23.056%
2025-12-08	3.5500	4.0000	3.4000	3.8500	-11.494%	8	202	-25.455%
2025-12-03	4.3500	4.3500	4.3500	4.3500	-11.943%	1	198	-34.023%
2025-12-02	4.9500	4.9500	4.9300	4.9400	+17.619%	4	198	-41.903%
2025-12-01	4.2000	4.2000	4.2000	4.2000	+7.417%	1	194	-31.667%
2025-11-28	4.0500	4.0500	3.9100	3.9100	-24.808%	17	194	-26.598%
2025-10-24	5.2300	5.2300	5.2000	5.2000	-3.882%	2	187	-44.808%
2025-10-16	5.4100	5.4100	5.4100	5.4100	-19.254%	1	186	-46.950%
2025-10-10	6.3500	6.7000	6.3500	6.7000	-4.965%	14	187	-57.164%
2025-10-09	7.0800	7.0800	7.0500	7.0500	+2.620%	11	187	-59.291%
2025-10-08	6.9000	6.9000	6.8700	6.8700	+4.885%	2	191	-58.224%
2025-10-07	6.8900	7.0000	6.5000	6.5500	-2.963%	5	190	-56.183%
2025-10-06	6.7000	7.1200	6.6800	6.7500	+14.796%	48	190	-57.481%
2025-10-03	5.8800	5.8800	5.8800	5.8800	-0.339%	1	168	-51.190%
2025-10-02	5.8500	5.9000	5.8500	5.9000	+2.967%	8	168	-51.356%
2025-10-01	5.6800	5.7300	5.6800	5.7300	+6.111%	2	167	-49.913%
2025-09-30	5.6600	5.6600	5.4000	5.4000	-5.923%	37	169	-46.852%
2025-09-29	5.6900	5.7400	5.6900	5.7400	+2.500%	2	134	-50.000%
2025-09-23	5.6500	5.6500	5.6000	5.6000	-5.565%	2	135	-48.750%
2025-09-22	5.9300	5.9300	5.9300	5.9300	+3.310%	1	135	-51.602%
2025-09-19	5.8900	5.8900	5.7400	5.7400	+2.867%	2	136	-50.000%
2025-09-17	5.5800	5.5800	5.5800	5.5800	-0.357%	1	136	-48.566%
2025-09-16	5.6800	5.7300	5.6000	5.6000	-3.945%	6	137	-48.750%
2025-09-15	5.8300	5.8300	5.8300	5.8300	+12.331%	3	137	-50.772%
2025-09-11	5.1900	5.1900	5.1900	5.1900	+7.676%	7	134	-44.701%
2025-09-09	4.8200	4.8200	4.8200	4.8200	+10.550%	1	129	-40.456%
2025-09-04	4.4500	4.4500	4.3000	4.3600	-3.111%	22	129	-34.174%
2025-09-03	4.5000	4.5000	4.5000	4.5000	-16.201%	1	120	-36.222%
2025-08-28	5.0500	5.3700	5.0500	5.3700	+7.400%	4	120	-46.555%
2025-08-25	4.9300	5.0000	4.9300	5.0000	+1.010%	4	118	-42.600%
2025-08-20	4.9500	4.9500	4.9500	4.9500	-11.607%	2	119	-42.020%
2025-08-18	5.6500	5.6500	5.6000	5.6000	+3.704%	58	121	-48.750%
2025-08-15	5.6100	5.6200	5.4000	5.4000	-15.757%	6	93	-46.852%
2025-08-14	6.2800	6.4100	6.2800	6.4100	-4.328%	2	91	-55.226%
2025-08-12	6.7000	6.7000	6.7000	6.7000	+9.836%	4	91	-57.164%
2025-08-08	6.1000	6.1000	6.1000	6.1000	-0.813%	4	87	-52.951%
2025-08-07	6.1000	6.1500	6.1000	6.1500	-15.753%	31	83	-53.333%
2025-07-29	7.3000	7.3000	7.3000	7.3000	-3.947%	4	65	-60.685%
2025-07-28	8.0700	8.1400	7.6000	7.6000	-2.564%	4	62	-62.237%
2025-07-17	7.8000	7.8000	7.8000	7.8000	0.000%	4	60	-63.205%
2025-07-15	7.8000	7.8000	7.8000	7.8000	-16.844%	19	56	-63.205%
2025-07-08	9.3200	9.3800	9.3200	9.3800	-13.228%	2	37	-69.403%
2025-06-26	10.8100	10.8100	10.8100	10.8100	-2.875%	1	36	-73.451%
2025-06-25	11.1300	11.1300	11.1300	11.1300	+10.746%	1	36	-74.214%
2025-06-24	9.9500	10.0500	9.9500	10.0500	-10.667%	2	36	-71.443%
2025-06-20	11.0000	11.2500	11.0000	11.2500	+25.278%	64	35	-74.489%
2025-06-16	8.6500	8.9800	8.6500	8.9800	+8.323%	3	4	-68.040%
2025-06-11	8.1100	8.2900	8.1100	8.2900	-4.822%	2	1	-65.380%
2025-06-10	8.3700	8.7100	8.3700	8.7100	+13.264%	4	0	-67.049%
2025-06-05	7.4100	7.6900	7.4100	7.6900	-1.662%	2	0	-62.679%
2025-05-23	7.4700	7.8200	7.4700	7.8200	0.000%	4	0	-63.299%