Dark

MCD20260918P285
MCD Sep 18 2026 285.00 Put (MCD260918P00285000)
option OPRA

EOD

Jul 9, 2026

16.05+22.989%(+3.00)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	18.1000	18.1000	16.0500	16.0500	+22.989%	15	1,257	0.000%
2026-07-07	11.3500	13.0500	11.0500	13.0500	-24.784%	116	1,243	+22.989%
2026-07-06	16.1000	17.3500	16.0500	17.3500	+17.230%	9	1,269	-7.493%
2026-07-02	19.7000	19.7000	14.8000	14.8000	-25.441%	14	1,264	+8.446%
2026-07-01	19.8500	19.8500	19.8500	19.8500	-11.502%	1	1,264	-19.144%
2026-06-29	22.4300	22.4300	22.4300	22.4300	-2.605%	1	1,264	-28.444%
2026-06-26	23.0300	23.0300	23.0300	23.0300	+2.492%	1	1,264	-30.308%
2026-06-25	22.8500	22.8500	21.1000	22.4700	+28.620%	3	1,264	-28.571%
2026-06-24	17.7500	17.7500	17.4700	17.4700	-2.674%	4	1,265	-8.128%
2026-06-23	17.9500	17.9500	17.9500	17.9500	+3.280%	1	1,264	-10.585%
2026-06-22	17.7400	17.7400	17.3800	17.3800	+17.037%	2	1,265	-7.652%
2026-06-18	13.1500	14.8500	13.1500	14.8500	+21.721%	2	1,237	+8.081%
2026-06-17	11.2300	12.3000	11.0700	12.2000	+15.859%	65	1,237	+31.557%
2026-06-16	10.7700	11.0000	10.4000	10.5300	-8.831%	17	1,237	+52.422%
2026-06-15	11.0000	11.6000	10.7500	11.5500	+0.873%	11	1,227	+38.961%
2026-06-12	12.4500	12.4500	11.4500	11.4500	-16.423%	10	1,229	+40.175%
2026-06-11	14.2500	14.3500	13.7000	13.7000	-1.580%	4	1,232	+17.153%
2026-06-10	13.5300	13.9200	12.8500	13.9200	+2.053%	6	1,233	+15.302%
2026-06-09	13.6400	13.6400	13.6400	13.6400	-19.765%	1	1,235	+17.669%
2026-06-08	16.5000	17.0000	16.2500	17.0000	+6.583%	28	1,235	-5.588%
2026-06-05	16.0500	16.2500	15.9500	15.9500	-10.644%	6	1,214	+0.627%
2026-06-03	18.8000	18.8000	17.8500	17.8500	+2.410%	3	1,213	-10.084%
2026-06-02	18.9800	18.9800	17.4300	17.4300	-13.284%	11	1,214	-7.917%
2026-06-01	19.0000	20.1000	19.0000	20.1000	+26.177%	6	1,204	-20.149%
2026-05-29	16.8200	16.8200	15.9300	15.9300	-8.448%	11	1,202	+0.753%
2026-05-28	17.4100	17.5000	17.0700	17.4000	+13.355%	5	1,197	-7.759%
2026-05-27	16.1000	16.1000	15.3500	15.3500	+1.320%	2	1,197	+4.560%
2026-05-22	15.4000	16.0500	14.9000	15.1500	+7.219%	20	1,198	+5.941%
2026-05-21	15.2000	15.2000	14.1300	14.1300	-14.880%	4	1,195	+13.588%
2026-05-20	16.8000	16.8000	16.6000	16.6000	+10.667%	5	1,195	-3.313%
2026-05-19	14.4500	15.0000	14.4500	15.0000	-20.928%	4	1,195	+7.000%
2026-05-14	18.9700	18.9700	18.9700	18.9700	-1.710%	1	1,195	-15.393%
2026-05-13	18.4000	19.3000	18.4000	19.3000	+2.933%	3	1,194	-16.839%
2026-05-12	18.8000	18.8000	17.5000	18.7500	-7.453%	6	1,194	-14.400%
2026-05-11	18.6000	20.2600	18.6000	20.2600	+4.974%	17	1,194	-20.780%
2026-05-08	13.8500	19.3000	13.8500	19.3000	+36.107%	51	1,198	-16.839%
2026-05-07	14.6700	15.2800	12.9500	14.1800	-9.566%	36	1,171	+13.188%
2026-05-06	14.2000	15.9100	14.2000	15.6800	+7.397%	517	1,162	+2.360%
2026-05-05	15.5200	15.5200	14.6000	14.6000	-7.595%	23	666	+9.932%
2026-05-04	14.1400	15.8000	13.8600	15.8000	+13.669%	10	664	+1.582%
2026-05-01	12.0000	14.1000	12.0000	13.9000	+18.803%	23	651	+15.468%
2026-04-30	12.5800	12.6000	11.7000	11.7000	-12.817%	10	651	+37.179%
2026-04-29	13.6500	13.6500	12.8900	13.4200	+6.508%	60	647	+19.598%
2026-04-28	12.7000	12.7000	11.7000	12.6000	+2.857%	6	619	+27.381%
2026-04-27	10.7300	12.4000	10.7300	12.2500	+25.000%	18	617	+31.020%
2026-04-24	9.5000	9.8000	9.5000	9.8000	+12.000%	4	613	+63.776%
2026-04-23	8.5000	9.1000	8.4000	8.7500	-6.915%	58	611	+83.429%
2026-04-22	8.7500	9.6500	8.7000	9.4000	+2.174%	7	623	+70.745%
2026-04-21	8.1000	9.2000	7.9000	9.2000	+21.854%	5	619	+74.457%
2026-04-20	7.1500	7.5500	7.0500	7.5500	+12.687%	71	619	+112.583%
2026-04-17	7.0000	7.0000	6.6000	6.7000	-16.250%	113	599	+139.552%
2026-04-16	8.0000	8.0000	7.9000	8.0000	-4.762%	21	553	+100.625%
2026-04-15	8.6000	8.6000	8.4000	8.4000	-8.197%	5	552	+91.071%
2026-04-13	9.9000	9.9000	9.0000	9.1500	+0.549%	11	551	+75.410%
2026-04-10	8.5500	9.2500	8.5500	9.1000	+16.667%	32	560	+76.374%
2026-04-09	8.5000	8.5000	7.8000	7.8000	-12.849%	5	554	+105.769%
2026-04-08	9.6000	9.7000	8.8500	8.9500	-12.255%	9	559	+79.330%
2026-04-07	9.9500	10.3000	9.9500	10.2000	+6.806%	8	556	+57.353%
2026-04-06	9.4000	9.5500	9.3000	9.5500	-13.964%	41	555	+68.063%
2026-04-02	10.9500	11.1500	10.9500	11.1000	+3.738%	46	470	+44.595%
2026-04-01	10.7000	10.7000	10.7000	10.7000	+11.458%	4	470	+50.000%
2026-03-31	9.7500	9.7500	9.6000	9.6000	-6.341%	2	467	+67.188%
2026-03-30	10.2000	10.3500	9.9500	10.2500	-6.818%	7	465	+56.585%
2026-03-27	10.0500	11.0000	10.0500	11.0000	+15.183%	5	458	+45.909%
2026-03-26	8.6500	9.5500	8.6500	9.5500	+10.405%	15	453	+68.063%
2026-03-25	9.5000	9.5000	8.6500	8.6500	-5.464%	24	445	+85.549%
2026-03-24	9.9500	10.0000	9.1500	9.1500	-3.684%	21	426	+75.410%
2026-03-23	9.6000	9.7500	9.5000	9.5000	-3.357%	13	414	+68.947%
2026-03-20	10.2000	10.2000	9.7000	9.8300	+2.932%	24	417	+63.276%
2026-03-19	8.8500	9.5500	8.8500	9.5500	+30.822%	30	406	+68.063%
2026-03-18	7.1500	7.3000	7.1500	7.3000	+15.873%	11	381	+119.863%
2026-03-16	6.3000	6.3500	6.3000	6.3000	-8.029%	45	374	+154.762%
2026-03-13	6.8500	6.8500	6.8500	6.8500	-3.521%	29	329	+134.307%
2026-03-12	6.7000	7.2500	6.7000	7.1000	+19.328%	133	301	+126.056%
2026-03-09	6.2000	6.2500	5.9500	5.9500	-6.299%	4	207	+169.748%
2026-03-06	6.4000	6.5000	6.3500	6.3500	+2.419%	7	204	+152.756%
2026-03-05	6.2000	6.2000	6.2000	6.2000	+22.047%	1	197	+158.871%
2026-03-04	5.0800	5.0800	5.0800	5.0800	-7.636%	1	196	+215.945%
2026-03-03	5.6000	5.9500	5.4500	5.5000	+18.280%	42	195	+191.818%
2026-03-02	4.6500	4.6500	4.6500	4.6500	+10.714%	1	176	+245.161%
2026-02-27	4.0000	4.2500	4.0000	4.2000	-6.667%	48	176	+282.143%
2026-02-26	4.5000	4.5500	4.4000	4.5000	-8.163%	19	136	+256.667%
2026-02-20	5.1000	5.3000	4.9000	4.9000	-7.547%	18	122	+227.551%
2026-02-19	5.3000	5.3000	5.3000	5.3000	0.000%	1	108	+202.830%
2026-02-18	5.4000	5.4000	5.3000	5.3000	-4.505%	5	108	+202.830%
2026-02-17	5.3500	5.6500	5.3500	5.5500	+8.824%	10	106	+189.189%
2026-02-13	5.0500	5.1000	4.9500	5.1000	+0.990%	7	95	+214.706%
2026-02-12	5.2500	5.2500	5.0500	5.0500	-5.607%	18	95	+217.822%
2026-02-10	5.3500	5.3500	5.3500	5.3500	-4.464%	1	78	+200.000%
2026-02-09	5.6500	5.7000	5.6000	5.6000	-1.754%	4	77	+186.607%
2026-02-06	5.7000	5.7000	5.7000	5.7000	-7.317%	3	73	+181.579%
2026-02-05	6.2000	6.2000	6.0000	6.1500	-12.766%	48	71	+160.976%
2026-02-02	7.0000	7.0500	7.0000	7.0500	-7.843%	12	47	+127.660%
2026-01-30	7.6500	7.6500	7.6500	7.6500	-18.182%	11	35	+109.804%
2026-01-23	9.3000	9.3500	9.1500	9.3500	-4.592%	17	24	+71.658%
2026-01-20	10.1600	10.1600	9.8000	9.8000	-1.010%	12	13	+63.776%
2026-01-15	9.9000	9.9000	9.9000	9.9000	0.000%	1	1	+62.121%