Dark

MCD20260918P265
MCD Sep 18 2026 265.00 Put (MCD260918P00265000)
option OPRA

EOD

Jul 9, 2026

6.25-0.794%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	7.2700	7.2700	6.2500	6.2500	-0.794%	5	643	0.000%
2026-07-08	5.8500	6.3000	5.8400	6.3000	+28.571%	19	640	-0.794%
2026-07-07	4.8500	4.9000	4.3800	4.9000	-21.222%	8	624	+27.551%
2026-07-06	5.9100	7.3200	5.9100	6.2200	+3.667%	26	621	+0.482%
2026-07-02	6.7000	6.7000	5.9100	6.0000	-27.273%	12	611	+4.167%
2026-07-01	8.2500	8.2500	8.2500	8.2500	-1.786%	1	611	-24.242%
2026-06-30	9.1500	9.1500	8.4000	8.4000	-17.241%	7	610	-25.595%
2026-06-29	9.3100	10.4700	9.3100	10.1500	+8.209%	32	606	-38.424%
2026-06-26	10.5500	10.5500	8.9000	9.3800	-9.284%	57	590	-33.369%
2026-06-25	10.0000	10.4300	8.3600	10.3400	+45.429%	22	569	-39.555%
2026-06-24	7.8500	7.8500	7.1100	7.1100	-14.850%	16	567	-12.096%
2026-06-23	8.0500	8.3500	7.8500	8.3500	-2.907%	17	564	-25.150%
2026-06-22	6.6500	8.8200	6.6500	8.6000	+39.837%	10	558	-27.326%
2026-06-18	5.4500	6.1500	5.2000	6.1500	+29.474%	29	512	+1.626%
2026-06-17	4.2500	4.8300	4.2500	4.7500	+11.765%	45	512	+31.579%
2026-06-16	4.1000	4.2500	4.1000	4.2500	-8.798%	15	512	+47.059%
2026-06-15	4.7000	4.7000	4.6600	4.6600	-5.859%	2	511	+34.120%
2026-06-12	5.1000	5.1000	4.8200	4.9500	-2.941%	10	509	+26.263%
2026-06-11	6.3500	6.3500	5.1000	5.1000	-16.393%	9	509	+22.549%
2026-06-10	5.5000	6.1000	5.5000	6.1000	+5.719%	5	509	+2.459%
2026-06-09	6.1000	6.1000	5.7700	5.7700	-21.497%	7	508	+8.319%
2026-06-08	7.4000	7.4500	7.3500	7.3500	+4.255%	12	521	-14.966%
2026-06-05	8.4000	8.4000	6.9000	7.0500	-24.275%	22	517	-11.348%
2026-06-04	7.6500	9.3100	7.6500	9.3100	+13.675%	50	530	-32.868%
2026-06-03	8.2000	8.2500	8.1900	8.1900	+3.019%	7	515	-23.687%
2026-06-02	8.9800	8.9800	7.8500	7.9500	-15.873%	13	519	-21.384%
2026-06-01	9.0000	9.4500	9.0000	9.4500	+36.561%	4	519	-33.862%
2026-05-29	7.4500	7.4500	6.9200	6.9200	-12.405%	9	515	-9.682%
2026-05-28	7.5800	7.9000	7.5800	7.9000	+12.857%	2	511	-20.886%
2026-05-27	7.0000	7.0000	7.0000	7.0000	-13.151%	1	511	-10.714%
2026-05-26	7.4100	8.0600	7.4100	8.0600	+19.407%	18	511	-22.457%
2026-05-22	7.0600	7.0600	6.7000	6.7500	-1.460%	9	511	-7.407%
2026-05-21	7.4000	7.4000	6.8500	6.8500	-9.272%	4	512	-8.759%
2026-05-20	7.5500	7.5500	7.5500	7.5500	+2.721%	1	512	-17.219%
2026-05-19	7.3100	7.3500	6.7500	7.3500	+1.519%	7	511	-14.966%
2026-05-18	7.5700	7.8500	7.2300	7.2400	-19.106%	11	511	-13.674%
2026-05-15	8.9500	8.9500	8.9500	8.9500	-5.789%	1	511	-30.168%
2026-05-14	9.5000	9.5500	9.5000	9.5000	+9.195%	7	512	-34.211%
2026-05-12	8.7000	8.7000	8.7000	8.7000	-18.310%	15	517	-28.161%
2026-05-11	9.8300	10.6600	9.7900	10.6500	+13.904%	14	517	-41.315%
2026-05-08	7.0000	9.3500	7.0000	9.3500	+41.239%	15	510	-33.155%
2026-05-07	6.4000	7.3400	6.4000	6.6200	-10.661%	66	508	-5.589%
2026-05-06	7.1000	7.7000	7.1000	7.4100	-2.500%	30	498	-15.655%
2026-05-05	7.5500	7.6000	7.4000	7.6000	-2.564%	26	498	-17.763%
2026-05-04	7.1500	7.8000	6.3000	7.8000	+13.372%	12	498	-19.872%
2026-05-01	5.7700	6.9000	5.7700	6.8800	+25.091%	4	488	-9.157%
2026-04-30	5.7500	5.7500	5.5000	5.5000	-13.522%	16	488	+13.636%
2026-04-29	6.2500	6.5000	6.2500	6.3600	+0.474%	20	504	-1.730%
2026-04-28	6.1300	6.3300	5.5500	6.3300	-2.012%	67	488	-1.264%
2026-04-27	5.2900	6.4600	5.2900	6.4600	+34.583%	36	466	-3.251%
2026-04-24	4.5400	4.8000	4.4200	4.8000	+9.091%	51	476	+30.208%
2026-04-23	4.2500	4.4500	3.9500	4.4000	-7.368%	71	434	+42.045%
2026-04-22	4.3700	4.7500	4.3700	4.7500	+8.696%	33	388	+31.579%
2026-04-21	3.9500	4.3700	3.9500	4.3700	+26.667%	10	355	+43.021%
2026-04-20	3.5000	3.5000	3.4500	3.4500	+4.545%	3	355	+81.159%
2026-04-17	3.3500	3.3500	3.3000	3.3000	-20.482%	2	356	+89.394%
2026-04-16	4.1000	4.2500	4.1000	4.1500	-2.353%	10	356	+50.602%
2026-04-15	4.6000	4.6000	4.2500	4.2500	-15.842%	8	356	+47.059%
2026-04-14	5.2500	5.2500	4.9500	5.0500	+1.815%	5	356	+23.762%
2026-04-13	5.2000	5.2000	4.8500	4.9600	+2.268%	23	354	+26.008%
2026-04-10	4.5000	4.8500	4.5000	4.8500	+11.494%	16	354	+28.866%
2026-04-09	4.3000	4.3500	4.2500	4.3500	-16.346%	12	361	+43.678%
2026-04-08	5.3500	5.3500	5.2000	5.2000	-7.965%	2	360	+20.192%
2026-04-07	5.6500	5.6500	5.6500	5.6500	-2.586%	301	360	+10.619%
2026-04-01	5.8000	5.8000	5.8000	5.8000	+1.754%	1	191	+7.759%
2026-03-31	5.7000	5.7000	5.7000	5.7000	-3.390%	1	190	+9.649%
2026-03-30	5.9000	5.9000	5.9000	5.9000	-8.527%	3	189	+5.932%
2026-03-27	5.7500	6.4500	5.7500	6.4500	+17.273%	13	186	-3.101%
2026-03-26	4.9500	5.5000	4.9500	5.5000	+10.000%	8	173	+13.636%
2026-03-25	5.2000	5.2000	5.0000	5.0000	-9.091%	2	165	+25.000%
2026-03-24	5.6200	5.6200	5.4800	5.5000	+0.917%	17	163	+13.636%
2026-03-23	5.4500	5.4500	5.4500	5.4500	-5.217%	1	158	+14.679%
2026-03-20	5.9500	5.9500	5.7000	5.7500	+7.477%	60	157	+8.696%
2026-03-19	5.3500	5.3500	5.3500	5.3500	+55.072%	4	98	+16.822%
2026-03-17	3.4500	3.4500	3.4500	3.4500	0.000%	1	94	+81.159%
2026-03-11	3.4500	3.4500	3.4500	3.4500	-2.817%	1	93	+81.159%
2026-03-10	3.5500	3.5500	3.5500	3.5500	-4.054%	3	93	+76.056%
2026-03-06	3.7500	3.8000	3.7000	3.7000	+7.246%	10	91	+68.919%
2026-03-03	3.4500	3.5000	3.4500	3.4500	+27.778%	27	82	+81.159%
2026-03-02	2.7000	2.7000	2.7000	2.7000	+12.971%	1	55	+131.481%
2026-02-27	2.3900	2.3900	2.3900	2.3900	-4.016%	7	54	+161.506%
2026-02-23	2.4900	2.4900	2.4900	2.4900	-3.113%	2	47	+151.004%
2026-02-20	2.9000	2.9000	2.5700	2.5700	-15.738%	8	47	+143.191%
2026-02-19	3.0500	3.0500	3.0500	3.0500	+2.694%	20	41	+104.918%
2026-02-18	2.9700	2.9700	2.9700	2.9700	+1.712%	3	21	+110.438%
2026-02-13	2.8900	2.9200	2.8900	2.9200	-8.750%	6	12	+114.041%
2026-02-12	3.2000	3.2000	3.2000	3.2000	0.000%	1	12	+95.313%
2026-02-11	3.2000	3.2000	3.2000	3.2000	+1.587%	1	11	+95.313%
2026-02-09	3.1500	3.1500	3.1500	3.1500	+3.279%	1	10	+98.413%
2026-02-06	3.0500	3.0500	3.0500	3.0500	-39.604%	5	9	+104.918%
2026-01-23	4.9500	5.0500	4.9500	5.0500	0.000%	4	4	+23.762%