Dark

MCD20260918P275
MCD Sep 18 2026 275.00 Put (MCD260918P00275000)
option OPRA

EOD

Jul 9, 2026

10.85+6.373%(+0.65)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	10.8000	11.4500	10.5500	10.8500	+6.373%	147	934	0.000%
2026-07-08	9.0000	10.4000	9.0000	10.2000	+25.000%	30	869	+6.373%
2026-07-07	8.0800	8.2500	7.2500	8.1600	-16.308%	114	870	+32.966%
2026-07-06	9.0500	11.7500	9.0500	9.7500	+1.563%	57	887	+11.282%
2026-07-02	12.9000	13.4000	9.5300	9.6000	-30.435%	26	862	+13.021%
2026-06-30	14.4500	15.0000	13.6500	13.8000	-12.158%	24	862	-21.377%
2026-06-29	15.5700	15.7100	15.5700	15.7100	+6.149%	3	859	-30.936%
2026-06-26	16.0200	16.9000	14.0000	14.8000	-7.384%	42	859	-26.689%
2026-06-25	15.5800	15.9800	14.6900	15.9800	+41.416%	11	859	-32.103%
2026-06-24	11.8500	12.0000	11.3000	11.3000	-15.038%	9	855	-3.982%
2026-06-23	12.5000	13.3000	12.4000	13.3000	-0.746%	61	853	-18.421%
2026-06-22	11.1300	13.7000	11.1300	13.4000	+34.809%	67	799	-19.030%
2026-06-18	8.3200	9.9400	8.3200	9.9400	+27.436%	8	749	+9.155%
2026-06-17	7.7100	8.2000	7.6500	7.8000	+15.727%	24	749	+39.103%
2026-06-16	6.7400	6.7400	6.7400	6.7400	-5.734%	3	749	+60.979%
2026-06-15	7.7800	7.9000	7.1000	7.1500	-11.180%	15	749	+51.748%
2026-06-12	7.9000	8.0500	7.4500	8.0500	-5.848%	9	753	+34.783%
2026-06-11	9.1500	9.1500	8.1000	8.5500	-8.163%	17	756	+26.901%
2026-06-10	8.7500	9.3100	8.5000	9.3100	-5.482%	8	758	+16.541%
2026-06-09	11.2700	11.2700	8.8700	9.8500	-13.974%	17	759	+10.152%
2026-06-08	11.3000	11.4500	11.3000	11.4500	+3.339%	8	756	-5.240%
2026-06-05	12.2000	12.2000	11.0000	11.0800	-15.096%	11	749	-2.076%
2026-06-03	12.5400	13.5000	12.5400	13.0500	+3.571%	19	742	-16.858%
2026-06-02	13.8500	13.8500	12.2000	12.6000	-11.517%	20	733	-13.889%
2026-06-01	13.3500	14.2400	13.3500	14.2400	+30.642%	4	731	-23.806%
2026-05-29	11.1800	11.3500	10.9000	10.9000	-9.167%	8	729	-0.459%
2026-05-28	11.4500	12.0900	11.3200	12.0000	+9.091%	11	721	-9.583%
2026-05-27	11.0000	11.0000	11.0000	11.0000	-4.348%	1	716	-1.364%
2026-05-26	11.5000	11.5000	11.5000	11.5000	+11.650%	1	716	-5.652%
2026-05-22	10.7600	10.7600	10.3000	10.3000	-2.370%	10	716	+5.340%
2026-05-21	10.5500	10.6000	10.5500	10.5500	-0.472%	14	718	+2.844%
2026-05-19	10.9600	10.9600	9.9700	10.6000	-3.636%	13	718	+2.358%
2026-05-18	12.7000	12.7000	10.8900	11.0000	-15.838%	7	698	-1.364%
2026-05-15	13.0600	13.3000	12.9900	13.0700	-3.897%	15	698	-16.985%
2026-05-14	13.3900	13.8500	13.3900	13.6000	-2.649%	7	692	-20.221%
2026-05-13	13.3400	13.9700	13.3400	13.9700	+3.481%	6	689	-22.334%
2026-05-12	12.7400	13.5000	12.4000	13.5000	-10.000%	16	689	-19.630%
2026-05-11	13.9000	15.0000	13.5000	15.0000	+8.460%	113	689	-27.667%
2026-05-08	10.0500	13.8300	10.0500	13.8300	+42.430%	78	715	-21.547%
2026-05-07	9.2900	10.4800	9.2800	9.7100	-9.926%	129	705	+11.740%
2026-05-06	9.7700	11.0200	9.7700	10.7800	+1.794%	218	724	+0.649%
2026-05-05	11.0800	11.1500	10.5900	10.5900	+0.857%	22	646	+2.455%
2026-05-04	9.8000	10.5000	9.8000	10.5000	+4.374%	6	645	+3.333%
2026-05-01	8.1000	10.0600	8.1000	10.0600	+19.762%	25	644	+7.853%
2026-04-30	8.9700	8.9700	8.4000	8.4000	-11.765%	4	644	+29.167%
2026-04-29	9.8500	9.8500	8.8500	9.5200	+5.077%	58	644	+13.971%
2026-04-28	8.8200	9.1500	8.0000	9.0600	-0.440%	182	593	+19.757%
2026-04-27	7.9100	9.1000	7.7500	9.1000	+33.824%	53	520	+19.231%
2026-04-24	6.5000	6.8000	6.3500	6.8000	+4.615%	3	528	+59.559%
2026-04-23	5.9000	6.5000	5.8500	6.5000	+1.562%	13	526	+66.923%
2026-04-21	5.8000	6.4000	5.8000	6.4000	+21.905%	20	506	+69.531%
2026-04-20	5.0000	5.2500	5.0000	5.2500	+11.702%	30	506	+106.667%
2026-04-17	4.9500	4.9600	4.7000	4.7000	-18.261%	9	498	+130.851%
2026-04-16	5.7000	5.8000	5.6500	5.7500	-1.709%	70	498	+88.696%
2026-04-15	6.1000	6.2000	5.8000	5.8500	-17.021%	16	479	+85.470%
2026-04-14	6.9000	7.0500	6.9000	7.0500	+6.015%	11	474	+53.901%
2026-04-13	7.2000	7.2000	6.6500	6.6500	-2.920%	23	473	+63.158%
2026-04-10	6.4000	6.8500	6.4000	6.8500	+16.102%	47	466	+58.394%
2026-04-09	5.9500	5.9500	5.9000	5.9000	-18.056%	4	461	+83.898%
2026-04-08	7.2100	7.2100	7.0500	7.2000	-10.000%	7	463	+50.694%
2026-04-07	7.5000	8.0000	7.5000	8.0000	-3.030%	8	458	+35.625%
2026-04-02	8.3000	8.3000	8.2500	8.2500	+9.707%	53	411	+31.515%
2026-04-01	8.1000	8.1000	7.5000	7.5200	+3.724%	17	411	+44.282%
2026-03-31	7.5500	7.5500	7.2500	7.2500	-7.051%	6	400	+49.655%
2026-03-30	7.9500	8.0000	7.4000	7.8000	-1.266%	41	400	+39.103%
2026-03-27	7.8500	7.9000	7.8500	7.9000	+9.722%	53	372	+37.342%
2026-03-26	7.4500	7.4500	7.1300	7.2000	+13.386%	137	319	+50.694%
2026-03-25	7.3000	7.3000	6.3500	6.3500	-9.929%	28	255	+70.866%
2026-03-24	7.1700	7.3000	7.0500	7.0500	-2.083%	33	230	+53.901%
2026-03-23	7.2500	7.3500	7.0500	7.2000	-4.762%	60	227	+50.694%
2026-03-20	7.5000	7.5600	7.4000	7.5600	+7.234%	14	218	+43.519%
2026-03-19	6.6500	7.0500	6.6500	7.0500	+31.776%	4	205	+53.901%
2026-03-12	5.3500	5.3500	5.3500	5.3500	+3.883%	1	203	+102.804%
2026-03-11	4.9500	5.1500	4.9500	5.1500	+10.753%	12	202	+110.680%
2026-03-10	4.6500	4.6500	4.6500	4.6500	+12.048%	1	200	+133.333%
2026-03-03	4.5500	4.6000	4.1500	4.1500	+13.699%	117	199	+161.446%
2026-03-02	3.6500	3.6500	3.6500	3.6500	+15.873%	1	84	+197.260%
2026-02-27	3.1000	3.1500	3.0500	3.1500	-24.279%	15	83	+244.444%
2026-02-17	4.1600	4.1600	4.1600	4.1600	+6.667%	2	74	+160.817%
2026-02-12	3.8500	3.9000	3.8500	3.9000	-15.217%	4	73	+178.205%
2026-02-05	4.6000	4.6000	4.6000	4.6000	+2.222%	1	70	+135.870%
2026-02-03	4.5000	4.5000	4.5000	4.5000	-26.230%	17	69	+141.111%
2026-01-30	6.1000	6.1000	6.0000	6.1000	+8.929%	9	63	+77.869%
2026-01-29	5.9500	6.1500	5.5500	5.6000	-7.131%	55	59	+93.750%
2026-01-26	6.0300	6.0300	6.0300	6.0300	-22.692%	1	35	+79.934%
2026-01-21	8.1000	8.1000	7.8000	7.8000	-1.015%	22	34	+39.103%
2026-01-20	7.2500	7.8800	7.2500	7.8800	0.000%	12	12	+37.690%