Dark

MCD20260918P260
MCD Sep 18 2026 260.00 Put (MCD260918P00260000)
option OPRA

EOD

Jul 9, 2026

4.88+7.253%(+0.33)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.3900	5.3900	4.8200	4.8800	+7.253%	6	3,252	0.000%
2026-07-08	4.4000	4.8600	4.3500	4.5500	+22.973%	23	3,246	+7.253%
2026-07-07	3.6900	3.7500	3.0000	3.7000	-30.841%	2,536	3,231	+31.892%
2026-07-06	4.3700	5.6500	4.3700	5.3500	+21.315%	83	1,257	-8.785%
2026-07-02	5.7000	5.7000	4.4100	4.4100	-30.000%	30	1,227	+10.658%
2026-07-01	5.8500	6.3000	5.8500	6.3000	-5.830%	7	1,227	-22.540%
2026-06-30	6.7500	7.1000	6.6900	6.6900	-16.479%	5	1,223	-27.055%
2026-06-29	7.3000	8.2700	7.2200	8.0100	+8.243%	44	1,222	-39.076%
2026-06-26	8.4300	8.4300	6.6000	7.4000	-10.085%	40	1,208	-34.054%
2026-06-25	7.5500	8.2300	6.8100	8.2300	+49.636%	90	1,197	-40.705%
2026-06-24	6.2000	6.2000	5.5000	5.5000	-12.000%	47	1,200	-11.273%
2026-06-23	6.5000	6.5000	6.1000	6.2500	-8.358%	18	1,203	-21.920%
2026-06-22	5.4300	6.8200	5.4300	6.8200	+40.329%	15	1,196	-28.446%
2026-06-18	3.5500	4.9600	3.5500	4.8600	+31.351%	82	1,164	+0.412%
2026-06-17	3.5000	3.7500	3.4000	3.7000	+17.460%	26	1,164	+31.892%
2026-06-16	3.1500	3.2500	3.1500	3.1500	-9.222%	6	1,164	+54.921%
2026-06-15	3.5700	3.6500	3.3100	3.4700	-9.870%	142	1,166	+40.634%
2026-06-12	3.9500	3.9500	3.6500	3.8500	-6.098%	42	1,102	+26.753%
2026-06-11	4.9500	4.9500	4.1000	4.1000	-14.583%	9	1,099	+19.024%
2026-06-10	4.8000	4.8000	4.2500	4.8000	-4.000%	48	1,105	+1.667%
2026-06-09	6.0300	6.0300	4.5000	5.0000	-13.793%	15	1,125	-2.400%
2026-06-08	5.7500	5.9500	5.7000	5.8000	-1.695%	26	1,130	-15.862%
2026-06-05	6.0000	6.0000	5.5500	5.9000	-20.270%	29	1,139	-17.288%
2026-06-04	5.9000	7.7000	5.9000	7.4000	+6.322%	319	1,124	-34.054%
2026-06-03	6.6500	7.3000	6.6500	6.9600	+12.439%	4	976	-29.885%
2026-06-02	7.1700	7.1700	6.1900	6.1900	-15.205%	7	977	-21.163%
2026-06-01	6.8500	7.7200	6.8500	7.3000	+30.357%	21	978	-33.151%
2026-05-29	5.8500	5.8500	5.4000	5.6000	-10.400%	37	969	-12.857%
2026-05-28	6.3000	6.3500	6.2500	6.2500	+5.932%	19	939	-21.920%
2026-05-27	5.5400	5.9500	5.5400	5.9000	-4.839%	29	943	-17.288%
2026-05-26	5.5500	6.4500	5.5500	6.2000	+14.815%	4	920	-21.290%
2026-05-22	5.8000	6.0000	5.3500	5.4000	+2.857%	16	917	-9.630%
2026-05-21	5.8400	5.8400	5.2500	5.2500	-0.943%	7	925	-7.048%
2026-05-19	5.3000	5.3000	5.3000	5.3000	-10.774%	1	925	-7.925%
2026-05-18	6.7500	6.7500	5.9400	5.9400	-19.730%	36	923	-17.845%
2026-05-15	7.2900	7.4000	7.2900	7.4000	-5.732%	40	923	-34.054%
2026-05-14	7.8000	7.9500	7.6800	7.8500	+0.384%	20	915	-37.834%
2026-05-13	7.7500	7.8200	7.7500	7.8200	+7.862%	10	906	-37.596%
2026-05-12	6.7700	7.2500	6.7700	7.2500	-16.185%	14	906	-32.690%
2026-05-11	7.3900	8.7600	7.3900	8.6500	+11.902%	24	906	-43.584%
2026-05-08	5.5000	7.7300	4.8500	7.7300	+44.757%	95	907	-36.869%
2026-05-07	5.2000	6.0000	5.2000	5.3400	-10.252%	58	872	-8.614%
2026-05-06	5.9400	6.4000	5.9400	5.9500	-2.459%	23	860	-17.983%
2026-05-05	6.3700	6.3700	6.0500	6.1000	-3.633%	94	843	-20.000%
2026-05-04	5.9000	6.3300	5.2000	6.3300	+11.053%	38	836	-22.907%
2026-05-01	4.5000	5.7000	4.4000	5.7000	+21.277%	21	815	-14.386%
2026-04-30	4.8500	4.8500	4.6000	4.7000	-11.321%	56	815	+3.830%
2026-04-29	5.3000	5.3000	5.1100	5.3000	+4.536%	4	773	-7.925%
2026-04-28	5.0500	5.2400	4.5100	5.0700	-4.159%	16	774	-3.748%
2026-04-27	4.3800	5.3500	4.3800	5.2900	+36.340%	87	778	-7.750%
2026-04-24	3.7700	3.9600	3.6500	3.8800	+6.301%	58	760	+25.773%
2026-04-23	3.5300	3.7000	3.3800	3.6500	-2.667%	31	721	+33.699%
2026-04-22	3.7500	3.7500	3.7500	3.7500	+4.749%	2	693	+30.133%
2026-04-21	3.0400	3.5800	3.0400	3.5800	+5.294%	4	690	+36.313%
2026-04-17	3.5400	3.5400	3.2700	3.4000	+1.796%	142	690	+43.529%
2026-04-16	3.3400	3.3400	3.3400	3.3400	-17.122%	1	690	+46.108%
2026-04-15	4.0300	4.0300	4.0300	4.0300	-6.279%	2	690	+21.092%
2026-04-13	4.3000	4.3000	4.2000	4.3000	+3.614%	6	688	+13.488%
2026-04-10	4.1000	4.2000	4.1000	4.1500	+13.079%	8	689	+17.590%
2026-04-09	3.9000	3.9000	3.6500	3.6700	-15.046%	9	694	+32.970%
2026-04-08	4.3200	4.3200	4.3200	4.3200	-13.600%	5	696	+12.963%
2026-04-07	4.7500	5.0000	4.7500	5.0000	+11.111%	7	696	-2.400%
2026-04-06	4.6000	4.6000	4.4500	4.5000	-11.765%	25	693	+8.444%
2026-04-02	5.4000	5.4000	5.0500	5.1000	0.000%	257	539	-4.314%
2026-04-01	5.1000	5.1000	5.1000	5.1000	-4.673%	10	539	-4.314%
2026-03-27	5.3500	5.3500	5.3500	5.3500	+16.304%	1	539	-8.785%
2026-03-23	4.6000	4.6000	4.6000	4.6000	-7.071%	4	538	+6.087%
2026-03-20	5.3000	5.3000	4.9000	4.9500	+45.588%	63	534	-1.414%
2026-03-18	3.5500	3.5500	3.4000	3.4000	+14.865%	2	498	+43.529%
2026-03-17	2.9600	2.9600	2.9600	2.9600	-4.516%	2	496	+64.865%
2026-03-16	3.2500	3.2500	3.1000	3.1000	-10.145%	5	494	+57.419%
2026-03-13	3.4500	3.4500	3.4500	3.4500	-5.479%	1	493	+41.449%
2026-03-12	3.5500	3.7000	3.5500	3.6500	+15.873%	41	492	+33.699%
2026-03-11	3.1500	3.1500	3.1500	3.1500	+3.279%	1	455	+54.921%
2026-03-10	3.0500	3.0500	3.0500	3.0500	-7.576%	1	454	+60.000%
2026-03-09	3.3000	3.3000	3.3000	3.3000	+40.426%	1	453	+47.879%
2026-03-02	2.3000	2.3500	2.3000	2.3500	+15.196%	3	452	+107.660%
2026-02-27	2.0100	2.1300	2.0100	2.0400	-2.857%	17	449	+139.216%
2026-02-24	2.0900	2.1000	2.0900	2.1000	-10.638%	7	433	+132.381%
2026-02-20	2.3300	2.3500	2.3300	2.3500	-8.203%	5	428	+107.660%
2026-02-18	2.5600	2.5600	2.5600	2.5600	+5.350%	1	423	+90.625%
2026-02-10	2.4300	2.4300	2.4300	2.4300	-11.957%	1	422	+100.823%
2026-02-06	2.7500	2.7600	2.6800	2.7600	-1.779%	7	422	+76.812%
2026-02-05	2.8600	2.8600	2.8100	2.8100	+2.182%	17	415	+73.665%
2026-02-04	2.7500	2.7500	2.7500	2.7500	-3.846%	1	399	+77.455%
2026-02-03	2.8600	2.8600	2.8600	2.8600	-10.625%	1	399	+70.629%
2026-01-28	3.2000	3.2000	3.2000	3.2000	-27.765%	5	400	+52.500%
2026-01-13	4.4300	4.4300	4.4300	4.4300	+6.235%	1	400	+10.158%
2026-01-09	4.1700	4.1700	4.1700	4.1700	-3.023%	1	400	+17.026%
2026-01-08	4.9400	4.9400	4.3000	4.3000	-15.851%	11	401	+13.488%
2026-01-06	5.1100	5.1100	5.1100	5.1100	-3.036%	1	401	-4.501%
2026-01-05	5.2700	5.2700	5.2700	5.2700	-1.495%	1	401	-7.400%
2026-01-02	5.3000	5.3500	5.3000	5.3500	+12.632%	4	401	-8.785%
2025-12-31	4.7500	4.7500	4.7500	4.7500	+4.396%	1	399	+2.737%
2025-12-30	4.5500	4.5500	4.5500	4.5500	+4.598%	2	399	+7.253%
2025-12-23	4.3500	4.3500	4.3500	4.3500	+22.191%	3	400	+12.184%
2025-12-18	3.5600	3.5600	3.5600	3.5600	-17.209%	1	397	+37.079%
2025-12-12	4.3000	4.3000	4.3000	4.3000	-25.217%	1	397	+13.488%
2025-11-26	5.7500	5.7500	5.7500	5.7500	-1.709%	25	397	-15.130%
2025-11-25	5.8500	5.8500	5.8500	5.8500	-12.946%	1	397	-16.581%
2025-11-19	6.7500	6.7500	6.7200	6.7200	-1.466%	16	396	-27.381%
2025-11-06	6.8200	6.8200	6.8200	6.8200	-20.513%	1	391	-28.446%
2025-11-03	8.5800	8.5800	8.5800	8.5800	+25.622%	1	390	-43.124%
2025-10-20	6.8300	6.8300	6.8300	6.8300	-3.803%	1	390	-28.551%
2025-10-16	7.1000	7.1000	7.1000	7.1000	-23.243%	1	390	-31.268%
2025-10-10	8.9000	9.3500	8.9000	9.2500	+0.543%	15	390	-47.243%
2025-10-09	9.1500	9.2000	9.1500	9.2000	+2.793%	17	388	-46.957%
2025-10-08	8.8500	8.9500	8.8500	8.9500	+4.678%	5	371	-45.475%
2025-10-07	8.9000	9.1500	8.5500	8.5500	-2.286%	3	367	-42.924%
2025-10-06	8.7500	8.8000	8.7500	8.7500	+10.759%	20	367	-44.229%
2025-10-03	7.9000	7.9000	7.9000	7.9000	+5.053%	1	349	-38.228%
2025-10-02	7.5400	7.6500	7.5200	7.5200	+0.267%	7	349	-35.106%
2025-09-29	7.5000	7.5000	7.5000	7.5000	+2.599%	6	344	-34.933%
2025-09-25	7.3700	7.3700	7.3000	7.3100	-8.281%	9	338	-33.242%
2025-09-22	7.8800	7.9700	7.8800	7.9700	+10.848%	2	331	-38.770%
2025-09-17	7.2700	7.3100	7.1900	7.1900	-2.177%	3	331	-32.128%
2025-09-16	7.3500	7.3500	7.2500	7.3500	0.000%	7	331	-33.605%
2025-09-15	7.3300	7.3500	7.3300	7.3500	+7.456%	9	328	-33.605%
2025-09-11	7.0100	7.2000	6.8400	6.8400	+8.917%	3	335	-28.655%
2025-09-08	6.2800	6.2800	6.2800	6.2800	+3.802%	1	334	-22.293%
2025-09-05	6.0500	6.0500	6.0500	6.0500	+8.036%	1	334	-19.339%
2025-09-04	5.5100	5.6000	5.5100	5.6000	-8.795%	2	335	-12.857%
2025-09-02	6.0400	6.1400	6.0400	6.1400	-3.155%	2	335	-20.521%
2025-08-27	6.2100	6.3400	6.2100	6.3400	-0.938%	4	335	-23.028%
2025-08-22	6.4000	6.4000	6.4000	6.4000	-3.030%	4	333	-23.750%
2025-08-21	6.5500	6.6000	6.5500	6.6000	+3.774%	9	329	-26.061%
2025-08-20	6.1300	6.3600	6.1300	6.3600	-7.826%	2	322	-23.270%
2025-08-19	6.9000	6.9000	6.9000	6.9000	-6.631%	250	322	-29.275%
2025-08-18	7.2700	7.3900	7.2700	7.3900	+5.571%	2	72	-33.965%
2025-08-15	7.0000	7.0000	7.0000	7.0000	-17.160%	3	72	-30.286%
2025-08-12	8.4500	8.4500	8.4500	8.4500	+8.333%	4	69	-42.249%
2025-08-08	7.8000	7.8000	7.8000	7.8000	-1.887%	4	65	-37.436%
2025-08-06	7.9500	7.9500	7.9500	7.9500	-7.558%	4	61	-38.616%
2025-07-30	8.9300	9.2100	8.6000	8.6000	-7.527%	7	57	-43.256%
2025-07-29	9.3500	9.5600	9.3000	9.3000	-10.145%	12	56	-47.527%
2025-07-22	10.3500	10.3500	10.3500	10.3500	-6.673%	2	46	-52.850%
2025-07-18	11.0900	11.0900	11.0900	11.0900	+12.133%	1	44	-55.996%
2025-07-17	9.8900	9.8900	9.8800	9.8900	-5.359%	25	43	-50.657%
2025-07-16	10.4500	10.4500	10.4500	10.4500	+5.025%	5	28	-53.301%
2025-07-15	9.9500	9.9500	9.9500	9.9500	-11.161%	4	23	-50.955%
2025-07-09	11.3500	11.3500	11.1500	11.2000	-11.111%	18	22	-56.429%
2025-06-17	12.6000	12.6000	12.6000	12.6000	+10.236%	1	4	-61.270%
2025-06-16	11.4300	11.4300	11.4300	11.4300	+5.833%	3	3	-57.305%
2025-06-10	10.5400	10.8000	10.5400	10.8000	0.000%	2	0	-54.815%