Dark

MCD20260918P280
MCD Sep 18 2026 280.00 Put (MCD260918P00280000)
option OPRA

EOD

Jul 9, 2026

13.23+4.917%(+0.62)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	14.0000	14.0000	13.0500	13.2300	+4.917%	19	885	0.000%
2026-07-08	12.2500	12.6100	12.2500	12.6100	+16.007%	4	883	+4.917%
2026-07-07	9.2500	10.8700	8.7000	10.8700	-25.292%	9	882	+21.711%
2026-07-06	14.5500	14.5500	14.5500	14.5500	+19.556%	1	885	-9.072%
2026-07-02	12.7500	12.7500	12.0500	12.1700	-26.907%	19	878	+8.710%
2026-07-01	16.0000	16.6500	16.0000	16.6500	+0.241%	11	878	-20.541%
2026-06-30	17.7000	17.7000	16.6100	16.6100	-12.163%	3	887	-20.349%
2026-06-29	18.8000	19.0000	18.8000	18.9100	+5.348%	8	886	-30.037%
2026-06-26	19.4500	19.4500	17.0000	17.9500	-10.250%	12	880	-26.295%
2026-06-25	17.9000	20.0000	17.9000	20.0000	+40.746%	14	884	-33.850%
2026-06-24	14.7500	14.7500	14.2100	14.2100	-9.201%	11	892	-6.897%
2026-06-23	15.9000	15.9000	15.5700	15.6500	-4.398%	3	886	-15.463%
2026-06-22	14.1500	16.5500	14.1500	16.3700	+31.486%	68	887	-19.181%
2026-06-18	10.6200	12.6100	10.4500	12.4500	+24.500%	16	859	+6.265%
2026-06-17	9.1500	10.0000	9.1500	10.0000	+13.636%	11	859	+32.300%
2026-06-16	8.8500	8.8700	8.5500	8.8000	-4.762%	56	859	+50.341%
2026-06-15	9.8200	9.8200	9.0000	9.2400	-6.667%	8	861	+43.182%
2026-06-12	9.8000	10.0500	9.4000	9.9000	-1.000%	13	858	+33.636%
2026-06-11	11.9000	11.9000	10.0000	10.0000	-13.570%	41	856	+32.300%
2026-06-10	10.7500	11.5700	10.4000	11.5700	+5.182%	32	847	+14.347%
2026-06-09	13.0000	13.0000	10.9000	11.0000	-18.639%	9	847	+20.273%
2026-06-08	13.3000	14.0000	13.3000	13.5200	+1.273%	31	848	-2.145%
2026-06-05	13.3000	13.4500	12.6500	13.3500	-18.845%	18	841	-0.899%
2026-06-04	15.8000	16.4500	15.8000	16.4500	+3.264%	2	845	-19.574%
2026-06-03	15.9300	15.9300	15.9300	15.9300	+6.200%	4	847	-16.949%
2026-06-02	16.4000	16.4000	15.0000	15.0000	-3.846%	3	847	-11.800%
2026-06-01	15.5500	15.6000	15.5500	15.6000	+17.293%	3	848	-15.192%
2026-05-29	14.0000	14.0200	13.0700	13.3000	-8.904%	30	847	-0.526%
2026-05-28	13.7100	14.6500	13.7100	14.6000	+5.797%	13	841	-9.384%
2026-05-27	13.6200	13.8000	13.0000	13.8000	-4.167%	7	850	-4.130%
2026-05-26	13.5000	14.4000	13.4500	14.4000	+7.865%	14	847	-8.125%
2026-05-22	13.5100	13.5500	13.3000	13.3500	+12.185%	36	845	-0.899%
2026-05-21	12.5900	12.6500	11.9000	11.9000	-14.450%	12	833	+11.176%
2026-05-20	15.3500	15.3500	13.8000	13.9100	+3.037%	35	833	-4.889%
2026-05-19	13.3100	13.5000	12.2000	13.5000	+3.053%	31	814	-2.000%
2026-05-18	15.0000	15.0000	13.1000	13.1000	-18.125%	14	814	+0.992%
2026-05-15	15.6000	16.0000	15.4500	16.0000	-2.320%	5	814	-17.313%
2026-05-14	16.0000	16.5500	15.6500	16.3800	-0.061%	41	822	-19.231%
2026-05-13	16.5500	16.5500	15.7500	16.3900	+6.775%	4	829	-19.280%
2026-05-12	16.1000	16.1000	14.5400	15.3500	-15.613%	19	829	-13.811%
2026-05-11	15.8300	18.1900	15.8300	18.1900	+13.688%	20	829	-27.268%
2026-05-08	13.7600	16.0000	13.2000	16.0000	+28.000%	23	832	-17.313%
2026-05-07	11.8500	12.9000	11.4000	12.5000	-3.475%	27	824	+5.840%
2026-05-06	12.2500	13.6500	12.2500	12.9500	+1.569%	9	810	+2.162%
2026-05-05	12.9000	13.0500	12.7000	12.7500	-3.042%	21	811	+3.765%
2026-05-04	12.0000	13.3000	11.0700	13.1500	+9.858%	23	814	+0.608%
2026-05-01	9.6500	11.9700	9.6500	11.9700	+22.769%	19	800	+10.526%
2026-04-30	9.8000	9.8000	9.7500	9.7500	-14.847%	2	800	+35.692%
2026-04-29	10.5700	11.4900	10.5700	11.4500	+18.163%	32	799	+15.546%
2026-04-28	10.3000	10.8500	9.4500	9.6900	-5.000%	225	786	+36.533%
2026-04-27	8.8000	10.5000	8.8000	10.2000	+27.500%	16	682	+29.706%
2026-04-24	7.8500	8.1500	7.8500	8.0000	+6.667%	8	681	+65.375%
2026-04-23	7.1500	7.5000	7.0500	7.5000	-4.943%	15	680	+76.400%
2026-04-22	7.5000	8.0000	7.2500	7.8900	+3.137%	19	683	+67.681%
2026-04-21	6.6000	7.6500	6.6000	7.6500	+21.429%	41	680	+72.941%
2026-04-20	5.9500	6.3000	5.9500	6.3000	+15.596%	26	679	+110.000%
2026-04-17	6.2500	6.2500	5.4500	5.4500	-19.259%	16	705	+142.752%
2026-04-16	6.9500	6.9500	6.6500	6.7500	-2.738%	20	713	+96.000%
2026-04-15	7.6000	7.6000	6.9400	6.9400	-13.250%	3	706	+90.634%
2026-04-14	8.1500	8.2500	8.0000	8.0000	+1.266%	6	703	+65.375%
2026-04-13	7.9500	8.4500	7.9000	7.9000	+1.282%	23	702	+67.468%
2026-04-10	7.5500	8.0000	7.5000	7.8000	+14.875%	13	696	+69.615%
2026-04-09	7.6500	7.6500	6.7000	6.7900	-17.195%	6	691	+94.845%
2026-04-08	8.3000	8.3000	8.2000	8.2000	-6.818%	3	693	+61.341%
2026-04-07	8.2500	8.8000	8.2500	8.8000	+7.975%	3	690	+50.341%
2026-04-06	8.5500	8.7000	8.1500	8.1500	-14.211%	10	688	+62.331%
2026-04-02	9.6000	9.6000	9.5000	9.5000	+9.195%	7	678	+39.263%
2026-04-01	8.5500	8.7000	8.5500	8.7000	+2.353%	3	678	+52.069%
2026-03-31	8.8500	8.8500	8.4000	8.5000	-6.077%	13	677	+55.647%
2026-03-30	8.8000	9.0500	8.5000	9.0500	-5.729%	18	667	+46.188%
2026-03-27	8.8500	9.7000	8.8500	9.6000	+26.316%	66	654	+37.813%
2026-03-26	7.6000	7.6000	7.6000	7.6000	+4.110%	1	627	+74.079%
2026-03-25	8.1000	8.1000	7.3000	7.3000	-8.176%	32	626	+81.233%
2026-03-24	8.2500	8.6500	7.9500	7.9500	-3.049%	17	618	+66.415%
2026-03-23	8.4000	8.5500	8.2000	8.2000	-3.529%	17	611	+61.341%
2026-03-20	9.0500	9.2500	8.5000	8.5000	+1.190%	41	598	+55.647%
2026-03-19	8.0500	8.4500	8.0500	8.4000	+33.333%	192	586	+57.500%
2026-03-18	6.2000	6.3000	6.2000	6.3000	+17.757%	9	452	+110.000%
2026-03-16	5.5000	5.5000	5.3500	5.3500	-10.833%	43	452	+147.290%
2026-03-13	5.9500	6.0000	5.9500	6.0000	-0.990%	9	409	+120.500%
2026-03-12	5.6500	6.0600	5.6500	6.0600	+1.000%	3	400	+118.317%
2026-03-11	6.0000	6.0000	6.0000	6.0000	+20.000%	8	400	+120.500%
2026-03-10	5.0000	5.0000	5.0000	5.0000	-0.990%	1	392	+164.600%
2026-03-09	5.4000	5.5000	5.0500	5.0500	-9.009%	12	391	+161.980%
2026-03-06	5.5500	5.5500	5.5500	5.5500	+21.978%	1	382	+138.378%
2026-03-03	5.2000	5.2500	4.5500	4.5500	+1.111%	68	381	+190.769%
2026-02-20	4.5000	4.5000	4.5000	4.5000	-4.255%	1	375	+194.000%
2026-02-19	4.7000	4.7000	4.7000	4.7000	+2.174%	1	374	+181.489%
2026-02-18	4.6000	4.6000	4.6000	4.6000	-8.184%	1	373	+187.609%
2026-02-17	4.7000	5.0100	4.7000	5.0100	+0.200%	12	373	+164.072%
2026-02-13	5.0000	5.0000	5.0000	5.0000	-0.990%	1	365	+164.600%
2026-02-11	5.0500	5.0500	5.0500	5.0500	+7.447%	1	365	+161.980%
2026-02-10	4.4000	4.7000	4.4000	4.7000	-3.093%	26	366	+181.489%
2026-02-09	4.8500	4.8500	4.8500	4.8500	0.000%	4	353	+172.784%
2026-02-06	5.2000	5.2500	4.8500	4.8500	-12.613%	16	354	+172.784%
2026-02-03	5.5500	5.5500	5.5500	5.5500	-7.035%	1	338	+138.378%
2026-02-02	5.9700	5.9700	5.9700	5.9700	-15.915%	10	339	+121.608%
2026-01-30	7.1000	7.1000	7.1000	7.1000	-13.415%	10	339	+86.338%
2026-01-22	8.2600	8.2600	8.2000	8.2000	-10.870%	2	329	+61.341%
2026-01-20	8.3500	9.2000	8.3500	9.2000	+33.333%	16	328	+43.804%
2026-01-14	8.1400	8.1400	6.9000	6.9000	-16.364%	2	328	+91.739%
2026-01-08	8.3500	8.3500	8.2000	8.2500	-7.924%	7	329	+60.364%
2026-01-07	8.9600	8.9600	8.9600	8.9600	-7.629%	4	323	+47.656%
2026-01-02	9.6400	9.7000	9.6400	9.7000	+30.201%	4	321	+36.392%
2025-12-23	7.4500	7.4500	7.4500	7.4500	0.000%	1	318	+77.584%
2025-12-17	7.4500	7.4500	7.4500	7.4500	+2.055%	1	318	+77.584%
2025-12-12	7.3000	7.3000	7.3000	7.3000	-19.337%	1	318	+81.233%
2025-12-11	9.0500	9.0500	9.0500	9.0500	+8.383%	1	318	+46.188%
2025-12-08	8.4500	8.5500	8.3500	8.3500	-12.105%	31	320	+58.443%
2025-11-26	9.5000	9.5000	9.5000	9.5000	-4.040%	2	293	+39.263%
2025-11-25	9.9000	9.9000	9.9000	9.9000	-7.477%	2	293	+33.636%
2025-11-24	10.7000	10.7000	10.7000	10.7000	+2.885%	2	291	+23.645%
2025-11-21	10.8400	10.8400	10.4000	10.4000	-13.693%	7	289	+27.212%
2025-11-20	12.0500	12.0500	12.0500	12.0500	+0.837%	2	292	+9.793%
2025-11-19	11.9500	11.9500	11.9500	11.9500	+15.571%	2	292	+10.711%
2025-11-12	10.3400	10.3400	10.3400	10.3400	-13.833%	1	290	+27.950%
2025-11-11	12.0000	12.0000	12.0000	12.0000	-5.138%	1	290	+10.250%
2025-11-06	12.6500	12.6500	12.6500	12.6500	+10.000%	5	290	+4.585%
2025-11-05	11.5000	11.5000	11.5000	11.5000	-17.857%	10	290	+15.043%
2025-11-04	14.0500	14.3000	13.8500	14.0000	+11.554%	363	300	-5.500%
2025-10-29	12.5500	12.5500	12.5500	12.5500	+15.668%	1	146	+5.418%
2025-10-28	10.8500	10.8500	10.8500	10.8500	-2.691%	1	146	+21.935%
2025-10-27	11.2000	11.2000	11.1500	11.1500	-3.463%	3	143	+18.655%
2025-10-24	11.5500	11.5500	11.5500	11.5500	+3.217%	1	143	+14.545%
2025-10-23	11.0500	11.1900	11.0500	11.1900	+5.268%	3	142	+18.231%
2025-10-22	10.5500	10.6300	10.2000	10.6300	-5.089%	9	140	+24.459%
2025-10-21	11.2000	11.2000	11.2000	11.2000	-1.060%	1	138	+18.125%
2025-10-20	11.5000	11.6500	11.3200	11.3200	-20.282%	3	137	+16.873%
2025-10-10	14.2000	14.2000	14.2000	14.2000	-5.333%	2	136	-6.831%
2025-10-08	14.9000	15.0000	14.9000	15.0000	+2.881%	6	136	-11.800%
2025-10-06	14.3200	14.5800	14.3200	14.5800	+14.803%	2	134	-9.259%
2025-10-03	13.0000	13.0500	12.6500	12.7000	-0.548%	58	134	+4.173%
2025-10-01	12.7700	12.7700	12.7700	12.7700	+2.570%	1	84	+3.602%
2025-09-29	12.5000	12.5000	12.4500	12.4500	+5.063%	3	84	+6.265%
2025-09-26	12.1500	12.1500	11.8500	11.8500	-3.423%	4	83	+11.646%
2025-09-25	12.0500	12.2700	12.0500	12.2700	-0.889%	2	82	+7.824%
2025-09-19	12.1900	12.3800	12.1900	12.3800	-6.917%	2	82	+6.866%
2025-09-18	13.3000	13.3000	13.3000	13.3000	+10.833%	1	82	-0.526%
2025-09-16	12.0000	12.0000	12.0000	12.0000	+4.803%	1	81	+10.250%
2025-09-12	11.2400	11.5000	11.2400	11.4500	-2.966%	13	80	+15.546%
2025-09-11	11.8000	11.9100	11.8000	11.8000	+2.609%	3	71	+12.119%
2025-09-10	11.5500	11.5500	11.5000	11.5000	+10.577%	3	70	+15.043%
2025-09-09	10.4000	10.4000	10.4000	10.4000	+1.463%	1	67	+27.212%
2025-09-08	10.2500	10.2500	10.2500	10.2500	+10.811%	1	66	+29.073%
2025-09-04	9.1000	9.2500	9.1000	9.2500	-7.035%	3	66	+43.027%
2025-09-03	9.9900	10.1900	9.9500	9.9500	-1.970%	4	66	+32.965%
2025-09-02	9.8600	10.1500	9.8600	10.1500	-2.404%	5	64	+30.345%
2025-08-29	10.3600	10.6500	10.3600	10.4000	-6.306%	3	61	+27.212%
2025-08-28	11.0800	11.1600	11.0800	11.1000	+7.143%	3	61	+19.189%
2025-08-27	10.2500	10.3600	10.2500	10.3600	-1.333%	4	60	+27.703%
2025-08-26	10.5000	10.5000	10.5000	10.5000	+2.240%	1	56	+26.000%
2025-08-25	10.6000	10.6000	10.2700	10.2700	+0.686%	11	56	+28.822%
2025-08-22	10.2500	10.5000	10.2000	10.2000	-5.116%	3	58	+29.706%
2025-08-21	10.7500	10.7500	10.7500	10.7500	+3.865%	9	57	+23.070%
2025-08-20	10.3500	10.3500	10.3500	10.3500	-4.167%	1	48	+27.826%
2025-08-19	10.8000	10.8000	10.8000	10.8000	-8.475%	1	48	+22.500%
2025-08-18	11.7000	11.8000	11.7000	11.8000	+4.425%	2	47	+12.119%
2025-08-15	12.1500	12.1500	11.3000	11.3000	-3.993%	8	45	+17.080%
2025-08-14	11.7500	11.7700	11.7500	11.7700	-13.773%	3	41	+12.404%
2025-08-12	13.6500	13.6500	13.6500	13.6500	+8.333%	3	43	-3.077%
2025-08-08	12.6000	12.6000	12.6000	12.6000	-3.077%	3	40	+5.000%
2025-08-06	13.0000	13.0000	13.0000	13.0000	-12.162%	3	37	+1.769%
2025-07-29	14.8000	14.8000	14.8000	14.8000	-8.642%	3	36	-10.608%
2025-07-22	15.7100	16.2000	15.7100	16.2000	0.000%	4	33	-18.333%
2025-07-16	16.2000	16.2000	16.2000	16.2000	+3.846%	4	31	-18.333%
2025-07-10	15.6000	15.6000	15.6000	15.6000	-19.380%	4	27	-15.192%
2025-06-18	19.3500	19.3500	19.3500	19.3500	+20.938%	7	17	-31.628%
2025-06-10	16.0800	16.5100	16.0000	16.0000	+13.556%	11	17	-17.313%
2025-05-28	14.0900	14.0900	14.0900	14.0900	0.000%	12	12	-6.104%