Dark

MCD20260918P270
MCD Sep 18 2026 270.00 Put (MCD260918P00270000)
option OPRA

EOD

Jul 9, 2026

8.32+2.086%(+0.17)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	8.9000	8.9000	8.3200	8.3200	+2.086%	42	2,174	0.000%
2026-07-08	7.6900	8.1700	7.6900	8.1500	+25.772%	19	2,194	+2.086%
2026-07-07	5.8000	6.4800	5.4500	6.4800	-25.517%	20	2,190	+28.395%
2026-07-06	8.2000	9.4000	8.2000	8.7000	+14.776%	142	2,192	-4.368%
2026-07-02	9.4900	10.7000	7.5200	7.5800	-32.321%	36	2,173	+9.763%
2026-07-01	10.6500	11.2000	10.3000	11.2000	+1.818%	20	2,173	-25.714%
2026-06-30	11.0000	11.5500	10.9500	11.0000	-15.385%	20	2,172	-24.364%
2026-06-29	11.8000	13.2400	11.8000	13.0000	+9.244%	24	2,175	-36.000%
2026-06-26	13.1000	13.1000	10.9900	11.9000	-12.757%	69	2,169	-30.084%
2026-06-25	12.0000	13.6400	11.0300	13.6400	+44.798%	93	2,145	-39.003%
2026-06-24	9.8900	10.1000	8.8300	9.4200	-8.098%	38	2,112	-11.677%
2026-06-23	10.2900	10.9000	9.9500	10.2500	-4.828%	33	2,129	-18.829%
2026-06-22	8.7000	10.7700	8.7000	10.7700	+32.799%	23	2,136	-22.748%
2026-06-18	7.1000	8.2000	6.7500	8.1100	+31.870%	75	2,128	+2.589%
2026-06-17	5.7500	6.3000	5.5000	6.1500	+11.818%	9	2,128	+35.285%
2026-06-16	5.7000	5.9000	5.2700	5.5000	-5.172%	20	2,128	+51.273%
2026-06-15	6.3200	6.3200	5.4500	5.8000	-9.375%	12	2,125	+43.448%
2026-06-12	6.6000	6.6000	6.0000	6.4000	-3.030%	43	2,125	+30.000%
2026-06-11	7.6500	7.7000	6.5600	6.6000	-13.725%	12	2,147	+26.061%
2026-06-10	7.1500	7.6500	6.9000	7.6500	-5.556%	40	2,151	+8.758%
2026-06-09	9.3700	9.4000	7.0000	8.1000	-13.369%	43	2,171	+2.716%
2026-06-08	8.5000	9.4000	8.5000	9.3500	+7.471%	55	2,186	-11.016%
2026-06-05	10.0000	10.0000	8.3500	8.7000	-24.017%	29	2,162	-4.368%
2026-06-04	9.5500	11.5000	9.5500	11.4500	+7.512%	26	2,160	-27.336%
2026-06-03	10.3500	10.7500	10.2900	10.6500	+9.794%	12	2,146	-21.878%
2026-06-02	11.0000	11.0000	9.7000	9.7000	-14.007%	51	2,145	-14.227%
2026-06-01	9.8500	11.5600	9.8500	11.2800	+28.474%	7	2,109	-26.241%
2026-05-29	9.8500	9.8500	8.5500	8.7800	-12.200%	29	2,109	-5.239%
2026-05-28	9.7000	10.0000	9.3800	10.0000	+15.607%	21	2,087	-16.800%
2026-05-27	8.5400	8.6500	8.5400	8.6500	-13.500%	2	2,089	-3.815%
2026-05-26	10.0000	10.0000	10.0000	10.0000	+17.371%	2	2,088	-16.800%
2026-05-22	8.5000	8.6000	8.5000	8.5200	+7.170%	16	2,086	-2.347%
2026-05-21	9.0000	9.2500	7.9500	7.9500	-14.700%	46	2,082	+4.654%
2026-05-20	9.1000	9.9000	9.1000	9.3200	+1.304%	7	2,082	-10.730%
2026-05-19	8.1000	9.2000	8.1000	9.2000	-5.155%	8	2,058	-9.565%
2026-05-18	11.0000	11.0000	9.3600	9.7000	-10.185%	6	2,058	-14.227%
2026-05-15	10.7400	11.1000	10.7400	10.8000	-4.930%	32	2,058	-22.963%
2026-05-14	11.3600	11.3600	11.3600	11.3600	-1.560%	2	2,039	-26.761%
2026-05-13	11.3100	11.6100	11.3000	11.5400	-0.944%	40	2,011	-27.903%
2026-05-12	11.6000	11.6500	10.3700	11.6500	-6.350%	10	2,011	-28.584%
2026-05-11	11.2400	12.8500	11.2400	12.4400	+12.579%	64	2,011	-33.119%
2026-05-08	8.6500	11.1500	8.6500	11.0500	+35.251%	72	2,018	-24.706%
2026-05-07	8.2900	9.0000	8.1700	8.1700	-11.484%	40	1,988	+1.836%
2026-05-06	8.1200	9.3500	8.1200	9.2300	+1.206%	9	1,982	-9.859%
2026-05-05	9.1200	9.1200	9.1200	9.1200	-1.405%	1	1,978	-8.772%
2026-05-04	7.9500	9.3500	7.9500	9.2500	+9.727%	57	1,978	-10.054%
2026-05-01	6.6300	8.5000	6.5000	8.4300	+21.295%	150	1,919	-1.305%
2026-04-30	7.3000	7.3000	6.9500	6.9500	-12.579%	22	1,919	+19.712%
2026-04-29	7.5000	7.9500	7.3500	7.9500	+13.897%	4	1,908	+4.654%
2026-04-28	7.2500	7.5300	6.7000	6.9800	-8.158%	38	1,911	+19.198%
2026-04-27	6.3000	7.6000	6.3000	7.6000	+33.333%	30	1,909	+9.474%
2026-04-24	5.6000	5.7500	5.5500	5.7000	+7.547%	8	1,903	+45.965%
2026-04-23	5.0500	5.5500	4.6700	5.3000	-4.505%	116	1,900	+56.981%
2026-04-22	5.1400	5.6500	5.1400	5.5500	+5.513%	38	1,796	+49.910%
2026-04-21	4.4800	5.2600	4.4800	5.2600	+20.920%	12	1,769	+58.175%
2026-04-20	4.3000	4.3500	4.2000	4.3500	+7.407%	21	1,769	+91.264%
2026-04-17	4.5000	4.5000	4.0500	4.0500	-16.495%	17	1,773	+105.432%
2026-04-16	4.8000	4.9000	4.8000	4.8500	-3.386%	106	1,785	+71.546%
2026-04-15	5.2000	5.2000	5.0000	5.0200	-14.188%	11	1,788	+65.737%
2026-04-14	5.9000	5.9500	5.8500	5.8500	-0.847%	9	1,781	+42.222%
2026-04-13	5.9800	6.1500	5.7800	5.9000	+0.855%	52	1,782	+41.017%
2026-04-10	5.4500	5.8500	5.4500	5.8500	+13.592%	23	1,769	+42.222%
2026-04-09	5.3500	5.3500	4.9500	5.1500	-14.876%	87	1,760	+61.553%
2026-04-08	6.4000	6.4000	6.0500	6.0500	-9.701%	11	1,690	+37.521%
2026-04-07	6.6000	6.7000	6.6000	6.7000	-0.741%	3	1,682	+24.179%
2026-04-02	7.2000	7.2500	6.7500	6.7500	+3.846%	949	911	+23.259%
2026-04-01	7.1000	7.1000	6.5000	6.5000	+0.775%	9	911	+28.000%
2026-03-31	6.5500	6.5500	6.4500	6.4500	-5.839%	4	903	+28.992%
2026-03-30	6.8000	6.8500	6.7500	6.8500	-5.517%	8	901	+21.460%
2026-03-27	7.2500	7.2500	7.2500	7.2500	+30.631%	10	896	+14.759%
2026-03-25	5.9500	5.9500	5.5500	5.5500	-9.016%	8	886	+49.910%
2026-03-24	6.2500	6.3000	6.1000	6.1000	-5.426%	15	883	+36.393%
2026-03-20	6.5700	6.6000	6.4500	6.4500	-3.731%	35	872	+28.992%
2026-03-19	5.6500	6.7000	5.6500	6.7000	+69.620%	2	858	+24.179%
2026-03-17	3.9500	3.9500	3.9500	3.9500	-15.957%	1	857	+110.633%
2026-03-13	4.7000	4.7000	4.7000	4.7000	+17.500%	5	856	+77.021%
2026-03-10	4.0000	4.0000	4.0000	4.0000	+29.032%	1	856	+108.000%
2026-03-03	3.7500	3.9100	3.1000	3.1000	0.000%	10	858	+168.387%
2026-03-02	3.0500	3.2000	3.0500	3.1000	+14.391%	4	850	+168.387%
2026-02-27	2.6800	2.7500	2.6800	2.7100	-11.148%	19	846	+207.011%
2026-02-26	2.9400	3.0500	2.9400	3.0500	+5.172%	26	827	+172.787%
2026-02-23	3.3600	3.3600	2.9000	2.9000	-15.942%	7	805	+186.897%
2026-02-18	3.4500	3.4500	3.4500	3.4500	0.000%	2	803	+141.159%
2026-02-17	3.4500	3.4500	3.4500	3.4500	-6.757%	1	801	+141.159%
2026-02-13	3.3000	3.7500	3.3000	3.7000	+12.121%	23	778	+124.865%
2026-02-12	2.9500	3.3000	2.9500	3.3000	-10.811%	6	778	+152.121%
2026-02-04	3.7000	3.7000	3.7000	3.7000	-3.896%	1	778	+124.865%
2026-02-03	3.8500	3.8500	3.8500	3.8500	-8.551%	1	778	+116.104%
2026-02-02	4.2100	4.2100	4.2100	4.2100	-19.038%	1	778	+97.625%
2026-01-30	5.1500	5.2000	5.1500	5.2000	+0.971%	2	778	+60.000%
2026-01-29	5.1500	5.1500	5.1500	5.1500	+8.650%	1	776	+61.553%
2026-01-27	4.7000	4.7400	4.7000	4.7400	-17.565%	2	775	+75.527%
2026-01-23	5.8500	5.8500	5.7500	5.7500	-6.656%	39	775	+44.696%
2026-01-22	6.1600	6.1600	6.1600	6.1600	-10.073%	1	746	+35.065%
2026-01-21	6.8000	6.8500	6.8000	6.8500	-0.291%	4	746	+21.460%
2026-01-20	6.8700	6.8700	6.8700	6.8700	+5.692%	1	742	+21.106%
2026-01-16	6.4500	6.5000	6.3800	6.5000	+0.775%	6	739	+28.000%
2026-01-15	6.5500	6.5500	6.4500	6.4500	+2.381%	20	739	+28.992%
2026-01-14	6.3000	6.3000	6.3000	6.3000	+2.941%	1	723	+32.063%
2026-01-12	6.1200	6.1200	6.1200	6.1200	-1.290%	2	723	+35.948%
2026-01-09	5.8000	6.3500	5.8000	6.2000	+2.479%	55	723	+34.194%
2026-01-08	6.7600	6.7600	6.0500	6.0500	-10.237%	22	697	+37.521%
2026-01-07	6.5700	6.7400	6.5700	6.7400	-1.892%	5	682	+23.442%
2026-01-06	7.1100	7.1100	6.8700	6.8700	-2.553%	4	683	+21.106%
2026-01-02	7.3200	7.3200	7.0500	7.0500	+5.224%	2	683	+18.014%
2025-12-31	6.5000	6.8500	6.5000	6.7000	+6.349%	22	674	+24.179%
2025-12-30	6.4400	6.4600	6.2900	6.3000	+5.000%	14	674	+32.063%
2025-12-26	5.8000	6.0000	5.8000	6.0000	-20.000%	31	673	+38.667%
2025-12-03	7.5000	7.5000	7.5000	7.5000	-11.765%	2	673	+10.933%
2025-12-02	8.5100	8.5100	8.5000	8.5000	+21.951%	5	673	-2.118%
2025-11-28	6.9700	6.9700	6.9700	6.9700	-2.789%	1	673	+19.369%
2025-11-26	7.3500	7.3500	7.1700	7.1700	-6.275%	27	671	+16.039%
2025-11-25	7.6500	7.6500	7.6500	7.6500	-7.273%	2	671	+8.758%
2025-11-24	8.2500	8.2500	8.2500	8.2500	+0.610%	2	669	+0.848%
2025-11-21	8.0000	8.2000	8.0000	8.2000	-10.383%	3	667	+1.463%
2025-11-20	9.1500	9.1500	9.1500	9.1500	+3.977%	2	664	-9.071%
2025-11-19	9.2500	9.2500	8.7500	8.8000	+2.326%	213	663	-5.455%
2025-11-17	8.6000	8.6000	8.6000	8.6000	-19.249%	2	646	-3.256%
2025-11-10	10.7500	10.7500	10.6500	10.6500	+6.500%	2	646	-21.878%
2025-11-07	10.0000	10.0000	10.0000	10.0000	+8.696%	2	644	-16.800%
2025-11-06	9.2000	9.2000	9.2000	9.2000	+5.626%	1	642	-9.565%
2025-11-05	8.8100	8.8100	8.2500	8.7100	-20.092%	6	641	-4.478%
2025-11-04	11.3500	11.4000	10.8000	10.9000	-3.111%	302	639	-23.670%
2025-11-03	11.1000	11.2500	11.1000	11.2500	+7.656%	6	487	-26.044%
2025-10-31	10.5500	10.5500	10.4500	10.4500	+8.854%	4	487	-20.383%
2025-10-30	9.6000	9.6000	9.6000	9.6000	+1.053%	4	484	-13.333%
2025-10-29	9.5000	9.5000	9.5000	9.5000	+21.795%	1	483	-12.421%
2025-10-22	7.8000	7.8000	7.8000	7.8000	-14.754%	3	484	+6.667%
2025-10-17	9.1500	9.1500	9.1500	9.1500	+0.549%	2	484	-9.071%
2025-10-16	9.1000	9.1000	9.1000	9.1000	-1.087%	2	482	-8.571%
2025-10-15	9.2000	9.2000	9.2000	9.2000	-8.458%	1	480	-9.565%
2025-10-14	10.0500	10.0500	10.0500	10.0500	-11.842%	40	479	-17.214%
2025-10-13	11.4500	11.4500	11.4000	11.4000	+1.786%	2	439	-27.018%
2025-10-10	11.2000	11.2000	11.2000	11.2000	-5.724%	2	437	-25.714%
2025-10-09	11.8000	11.8800	11.8000	11.8800	+3.304%	2	437	-29.966%
2025-10-08	11.5000	11.5000	11.5000	11.5000	+1.322%	2	437	-27.652%
2025-10-07	11.6500	11.6500	11.3500	11.3500	+1.339%	2	433	-26.696%
2025-10-06	10.9700	11.4500	10.9700	11.2000	+9.804%	265	433	-25.714%
2025-10-03	10.3000	10.3000	10.2000	10.2000	+4.615%	16	202	-18.431%
2025-10-02	9.7500	9.7500	9.7500	9.7500	-1.911%	1	190	-14.667%
2025-10-01	9.7500	9.9400	9.7000	9.9400	+7.459%	3	190	-16.298%
2025-09-30	9.4600	9.6000	9.2500	9.2500	-2.323%	10	189	-10.054%
2025-09-29	9.4500	9.5400	9.4500	9.4700	+3.497%	36	191	-12.144%
2025-09-26	9.7500	9.7500	9.1500	9.1500	-3.684%	54	169	-9.071%
2025-09-25	9.5000	9.5000	9.5000	9.5000	+1.604%	2	121	-12.421%
2025-09-24	9.4500	9.4500	9.3500	9.3500	-3.309%	2	121	-11.016%
2025-09-23	9.9500	10.1500	9.6700	9.6700	-2.814%	12	121	-13.961%
2025-09-22	10.0000	10.0000	9.9500	9.9500	+0.505%	2	121	-16.382%
2025-09-19	9.6000	9.9000	9.6000	9.9000	-7.821%	2	121	-15.960%
2025-09-18	10.2000	10.7400	10.2000	10.7400	+16.108%	6	121	-22.533%
2025-09-17	9.2500	9.2500	9.2500	9.2500	-3.141%	1	120	-10.054%
2025-09-16	9.4700	9.6100	9.4700	9.5500	-3.535%	3	119	-12.880%
2025-09-15	9.8800	9.9000	9.6500	9.9000	+8.197%	6	118	-15.960%
2025-09-12	8.9300	9.2000	8.9300	9.1500	+12.270%	16	118	-9.071%
2025-09-09	8.1600	8.1600	8.1500	8.1500	+12.259%	2	112	+2.086%
2025-09-05	7.2900	7.2900	7.2600	7.2600	-6.804%	2	113	+14.601%
2025-09-03	7.9100	7.9300	7.7900	7.7900	-1.017%	3	112	+6.804%
2025-09-02	7.7800	7.8700	7.7800	7.8700	-3.907%	2	111	+5.718%
2025-08-26	8.0400	8.1900	8.0400	8.1900	-0.727%	2	111	+1.587%
2025-08-25	8.2500	8.2500	8.2500	8.2500	+3.774%	3	111	+0.848%
2025-08-22	8.3000	8.3000	7.9500	7.9500	-8.304%	11	112	+4.654%
2025-08-21	8.5500	8.6700	8.5500	8.6700	+3.832%	2	112	-4.037%
2025-08-20	8.3500	8.3500	8.3500	8.3500	-6.704%	36	112	-0.359%
2025-08-15	9.2400	9.3100	8.9500	8.9500	-13.942%	4	95	-7.039%
2025-08-14	10.4000	10.4000	10.4000	10.4000	-2.347%	2	95	-20.000%
2025-08-13	10.1700	10.6500	10.1700	10.6500	-0.930%	3	95	-21.878%
2025-08-12	10.2900	10.7500	10.2900	10.7500	+8.040%	6	94	-22.605%
2025-08-08	9.7500	9.9500	9.7500	9.9500	-13.853%	5	91	-16.382%
2025-07-31	11.5000	11.5500	11.5000	11.5500	+4.054%	4	90	-27.965%
2025-07-30	11.1000	11.1000	11.1000	11.1000	-3.478%	3	86	-25.045%
2025-07-29	11.8300	11.8800	11.5000	11.5000	-7.258%	8	83	-27.652%
2025-07-28	13.1500	13.1500	12.4000	12.4000	0.000%	2	78	-32.903%
2025-07-25	12.4000	12.4000	12.4000	12.4000	-5.703%	1	78	-32.903%
2025-07-24	12.9200	13.1800	12.9200	13.1500	+2.734%	3	78	-36.730%
2025-07-22	12.8000	12.8000	12.8000	12.8000	+3.060%	2	77	-35.000%
2025-07-17	12.4200	12.4200	12.4100	12.4200	-4.828%	25	77	-33.011%
2025-07-16	13.0500	13.0500	13.0500	13.0500	+4.400%	4	52	-36.245%
2025-07-15	12.5000	12.5000	12.5000	12.5000	-26.471%	4	48	-33.440%
2025-06-26	16.9000	17.0000	16.9000	17.0000	-0.701%	3	44	-51.059%
2025-06-25	17.1200	17.1200	17.1200	17.1200	+0.706%	1	42	-51.402%
2025-06-20	17.0000	17.0000	17.0000	17.0000	+27.150%	6	41	-51.059%
2025-06-10	13.0800	13.3700	13.0800	13.3700	+22.100%	2	38	-37.771%
2025-06-02	11.5000	11.5000	10.9500	10.9500	-3.947%	38	38	-24.018%
2025-05-30	11.2000	11.4000	11.2000	11.4000	0.000%	4	1	-27.018%