Dark

MCD20260918P290
MCD Sep 18 2026 290.00 Put (MCD260918P00290000)
option OPRA

EOD

Jul 7, 2026

15.95-10.694%(-1.91)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	15.0700	15.9500	14.1000	15.9500	-10.694%	9	1,116	0.000%
2026-07-06	21.0000	21.0000	17.8600	17.8600	-0.778%	2	1,116	-10.694%
2026-07-02	22.7000	22.7000	18.0000	18.0000	-24.019%	14	1,106	-11.389%
2026-07-01	23.2000	23.6900	22.5000	23.6900	-1.292%	3	1,106	-32.672%
2026-06-30	24.0000	24.0000	24.0000	24.0000	-5.138%	1	1,107	-33.542%
2026-06-29	23.6800	25.3000	23.6800	25.3000	+1.606%	4	1,107	-36.957%
2026-06-26	26.4300	26.4800	24.9000	24.9000	-0.797%	12	1,108	-35.944%
2026-06-25	25.0200	25.1000	25.0200	25.1000	+23.160%	2	1,103	-36.454%
2026-06-24	20.6000	21.0000	20.3800	20.3800	-8.610%	18	1,104	-21.737%
2026-06-23	22.2500	22.3000	22.2500	22.3000	+1.318%	2	1,107	-28.475%
2026-06-22	22.0100	22.0100	22.0100	22.0100	+21.267%	1	1,109	-27.533%
2026-06-18	18.0000	18.1500	18.0000	18.1500	+17.857%	5	1,110	-12.121%
2026-06-17	14.0000	15.4000	14.0000	15.4000	+14.413%	3	1,110	+3.571%
2026-06-16	13.3500	13.5000	13.3500	13.4600	-6.202%	3	1,110	+18.499%
2026-06-12	14.3600	14.6300	14.3500	14.3500	-7.120%	17	1,110	+11.150%
2026-06-11	17.0000	17.0000	15.3000	15.4500	-6.647%	12	1,109	+3.236%
2026-06-10	16.1000	16.5500	15.1800	16.5500	+4.416%	19	1,112	-3.625%
2026-06-09	20.0000	20.0000	15.8500	15.8500	-19.543%	3	1,114	+0.631%
2026-06-08	19.6500	19.8000	19.6500	19.7000	+3.684%	21	1,114	-19.036%
2026-06-05	19.5000	19.5000	18.9000	19.0000	-5.941%	15	1,096	-16.053%
2026-06-04	20.2000	20.2000	20.2000	20.2000	-6.481%	7	1,095	-21.040%
2026-06-03	21.6700	21.6700	21.6000	21.6000	+5.830%	2	1,088	-26.157%
2026-06-02	20.4000	20.4500	20.4000	20.4100	-9.289%	3	1,087	-21.852%
2026-06-01	22.5000	22.5000	22.5000	22.5000	+18.859%	1	1,087	-29.111%
2026-05-29	19.2500	19.2500	18.9300	18.9300	-8.595%	2	1,086	-15.742%
2026-05-28	20.3100	20.7100	20.3100	20.7100	+11.946%	2	1,085	-22.984%
2026-05-27	18.5000	18.5000	18.5000	18.5000	-9.976%	1	1,085	-13.784%
2026-05-26	20.5500	20.5500	20.5500	20.5500	+14.804%	1	1,084	-22.384%
2026-05-22	18.2500	18.7500	17.8000	17.9000	+5.667%	165	1,085	-10.894%
2026-05-21	17.9500	18.0500	16.9400	16.9400	-12.680%	13	970	-5.844%
2026-05-20	19.4500	19.8500	19.4000	19.4000	+8.380%	17	970	-17.784%
2026-05-19	16.9000	17.9000	16.9000	17.9000	-5.541%	3	954	-10.894%
2026-05-18	21.4200	21.4200	18.7500	18.9500	-13.073%	3	954	-15.831%
2026-05-15	21.6000	22.2600	21.6000	21.8000	-3.540%	14	954	-26.835%
2026-05-14	22.6000	22.6000	22.6000	22.6000	+0.222%	7	966	-29.425%
2026-05-13	22.5500	22.5500	22.5500	22.5500	+7.998%	1	956	-29.268%
2026-05-12	20.8700	20.8800	20.8700	20.8800	-11.600%	27	956	-23.611%
2026-05-11	22.3700	23.6800	22.3700	23.6200	+6.396%	18	956	-32.472%
2026-05-08	16.3200	22.2000	16.3200	22.2000	+30.588%	41	939	-28.153%
2026-05-07	17.4500	17.4500	17.0000	17.0000	-7.859%	2	934	-6.176%
2026-05-06	16.9300	18.4500	16.9300	18.4500	+7.643%	3	933	-13.550%
2026-05-05	18.4500	18.4500	17.1400	17.1400	-7.050%	13	933	-6.943%
2026-05-04	15.4500	18.4400	15.4500	18.4400	+12.439%	23	936	-13.503%
2026-05-01	14.1500	16.4300	14.1500	16.4000	+21.481%	10	939	-2.744%
2026-04-30	14.9100	14.9100	13.5000	13.5000	-13.239%	11	939	+18.148%
2026-04-29	15.2500	15.5600	14.9000	15.5600	+12.347%	6	932	+2.506%
2026-04-28	14.4600	14.4600	13.5000	13.8500	-9.180%	54	937	+15.162%
2026-04-27	12.8100	15.2500	12.8100	15.2500	+32.149%	74	941	+4.590%
2026-04-24	10.9000	11.5400	10.9000	11.5400	+13.137%	19	940	+38.215%
2026-04-23	10.1500	10.2000	10.1500	10.2000	-7.692%	2	928	+56.373%
2026-04-22	10.3500	11.4000	10.3500	11.0500	+7.074%	14	927	+44.344%
2026-04-21	10.2000	10.3200	10.2000	10.3200	+14.033%	3	914	+54.554%
2026-04-20	8.5100	9.0500	8.5000	9.0500	+16.026%	14	915	+76.243%
2026-04-17	8.4000	8.4000	7.8000	7.8000	-16.129%	3	926	+104.487%
2026-04-16	9.6000	9.6000	9.3000	9.3000	-5.102%	54	925	+71.505%
2026-04-15	9.9300	9.9300	9.7000	9.8000	-8.667%	16	908	+62.755%
2026-04-14	11.2000	11.3500	10.7300	10.7300	-3.333%	14	905	+48.649%
2026-04-13	10.6000	11.5000	10.6000	11.1000	+3.256%	3	902	+43.694%
2026-04-10	9.9500	10.8000	9.9500	10.7500	+14.362%	13	900	+48.372%
2026-04-09	9.9000	9.9500	9.0000	9.4000	-14.155%	235	898	+69.681%
2026-04-08	11.3000	11.5500	10.9500	10.9500	-6.809%	19	694	+45.662%
2026-04-07	11.6500	11.7500	11.6500	11.7500	+8.295%	7	684	+35.745%
2026-04-06	10.8500	10.8500	10.8500	10.8500	-5.652%	1	678	+47.005%
2026-04-01	11.5500	11.5500	11.5000	11.5000	-2.128%	2	678	+38.696%
2026-03-30	11.5000	11.8000	11.3500	11.7500	-5.622%	10	676	+35.745%
2026-03-27	11.7000	12.6500	11.7000	12.4500	+15.278%	30	673	+28.112%
2026-03-26	10.8500	10.9500	10.6500	10.8000	+6.509%	53	654	+47.685%
2026-03-25	10.3000	10.3000	10.0000	10.1400	-6.972%	13	603	+57.298%
2026-03-23	10.9500	11.1500	10.9000	10.9000	-0.909%	14	596	+46.330%
2026-03-20	11.7200	11.7200	11.0000	11.0000	+1.852%	51	585	+45.000%
2026-03-19	9.7000	10.8000	9.6000	10.8000	+30.909%	35	557	+47.685%
2026-03-18	8.2000	8.3000	8.2000	8.2500	+22.222%	29	550	+93.333%
2026-03-17	6.7000	6.7500	6.7000	6.7500	-5.594%	6	535	+136.296%
2026-03-16	7.1500	7.1500	7.1500	7.1500	-7.143%	3	532	+123.077%
2026-03-13	7.7300	7.8000	7.7000	7.7000	+1.316%	6	529	+107.143%
2026-03-11	7.8000	7.8000	7.6000	7.6000	+9.353%	31	523	+109.868%
2026-03-10	6.7000	6.9500	6.6500	6.9500	+2.963%	3	492	+129.496%
2026-03-09	7.1500	7.2500	6.7500	6.7500	+3.846%	8	489	+136.296%
2026-03-05	6.5000	6.5000	6.5000	6.5000	+12.069%	1	485	+145.385%
2026-03-04	5.8500	5.8500	5.8000	5.8000	-13.433%	4	485	+175.000%
2026-03-03	6.0000	6.7000	6.0000	6.7000	+36.735%	13	481	+138.060%
2026-03-02	4.9000	4.9000	4.9000	4.9000	+2.083%	2	474	+225.510%
2026-02-27	4.6500	4.8000	4.6500	4.8000	-9.434%	18	473	+232.292%
2026-02-24	5.3000	5.3000	5.3000	5.3000	-2.033%	1	455	+200.943%
2026-02-23	5.4100	5.4100	5.4100	5.4100	-8.305%	1	454	+194.824%
2026-02-20	6.1000	6.1000	5.9000	5.9000	-5.145%	18	454	+170.339%
2026-02-19	6.3000	6.3000	6.1500	6.2200	+1.138%	78	441	+156.431%
2026-02-18	6.2500	6.2500	6.1500	6.1500	-9.559%	9	394	+159.350%
2026-02-17	6.2000	6.8000	6.2000	6.8000	+11.475%	10	391	+134.559%
2026-02-13	5.8000	6.1000	5.7500	6.1000	+1.667%	13	376	+161.475%
2026-02-12	6.0500	6.0500	6.0000	6.0000	-4.000%	13	376	+165.833%
2026-02-10	6.4000	6.4000	6.1000	6.2500	-4.580%	7	374	+155.200%
2026-02-09	6.5500	6.7000	6.5500	6.5500	-7.746%	6	376	+143.511%
2026-02-06	6.9500	7.1000	6.9500	7.1000	+5.185%	2	371	+124.648%
2026-02-05	6.7500	6.7500	6.7500	6.7500	-18.675%	3	370	+136.296%
2026-02-02	8.3000	8.3000	8.3000	8.3000	-11.702%	2	370	+92.169%
2026-01-30	9.4000	9.4000	9.4000	9.4000	+3.867%	9	370	+69.681%
2026-01-29	9.0000	9.0500	9.0000	9.0500	-2.688%	21	370	+76.243%
2026-01-28	8.6600	9.4600	8.6600	9.3000	-6.061%	12	371	+71.505%
2026-01-26	9.9000	9.9000	9.9000	9.9000	-6.604%	1	371	+61.111%
2026-01-23	10.9000	10.9000	10.6000	10.6000	-18.273%	25	370	+50.472%
2026-01-20	12.9500	12.9700	12.9000	12.9700	+9.451%	8	367	+22.976%
2026-01-16	11.7000	11.8500	11.7000	11.8500	+2.155%	4	358	+34.599%
2026-01-15	12.0000	12.0000	11.4500	11.6000	+3.571%	13	358	+37.500%
2026-01-13	11.4900	11.4900	11.2000	11.2000	-1.582%	2	353	+42.411%
2026-01-12	11.4800	11.4800	11.3800	11.3800	-0.175%	2	354	+40.158%
2026-01-09	11.2500	11.4000	11.2500	11.4000	-5.079%	4	354	+39.912%
2026-01-07	11.8500	12.0400	11.8500	12.0100	-5.433%	14	352	+32.806%
2026-01-02	13.0000	13.0000	12.7000	12.7000	+5.394%	4	349	+25.591%
2025-12-31	12.0500	12.0500	12.0000	12.0500	+7.589%	3	345	+32.365%
2025-12-30	11.2000	11.2000	11.2000	11.2000	+5.164%	2	345	+42.411%
2025-12-29	10.6500	10.6500	10.6500	10.6500	+12.937%	1	344	+49.765%
2025-12-22	9.4300	9.4300	9.4300	9.4300	+10.422%	1	344	+69.141%
2025-12-18	8.5000	8.5400	8.5000	8.5400	-17.087%	2	344	+86.768%
2025-12-12	10.3000	10.3000	10.3000	10.3000	-9.649%	5	345	+54.854%
2025-12-09	11.6400	11.7000	11.4000	11.4000	+1.333%	160	352	+39.912%
2025-12-08	11.2500	11.2500	11.2500	11.2500	-11.417%	2	250	+41.778%
2025-11-25	12.7000	12.7000	12.7000	12.7000	-4.151%	1	248	+25.591%
2025-11-24	13.2500	13.2500	13.2500	13.2500	-0.749%	1	247	+20.377%
2025-11-21	13.3500	13.3500	13.3500	13.3500	-22.832%	1	247	+19.476%
2025-11-10	17.3000	17.3000	17.3000	17.3000	+5.488%	1	246	-7.803%
2025-11-07	16.4000	16.4000	16.4000	16.4000	+21.033%	1	245	-2.744%
2025-11-05	13.5500	13.5500	13.5500	13.5500	-24.090%	1	244	+17.712%
2025-11-04	18.0000	18.1500	17.7400	17.8500	-2.725%	174	243	-10.644%
2025-11-03	18.3500	18.3500	18.3500	18.3500	+35.424%	1	90	-13.079%
2025-10-28	13.5500	13.5500	13.5500	13.5500	-4.577%	1	90	+17.712%
2025-10-27	14.2000	14.2000	14.2000	14.2000	0.000%	1	88	+12.324%
2025-10-21	14.2000	14.2000	14.2000	14.2000	-2.405%	5	88	+12.324%
2025-10-20	14.5500	14.5500	14.5500	14.5500	-9.627%	1	88	+9.622%
2025-10-14	16.1000	16.1000	16.1000	16.1000	-12.022%	1	88	-0.932%
2025-10-13	18.3000	18.3000	18.3000	18.3000	-4.687%	1	88	-12.842%
2025-10-10	19.2000	19.2000	19.2000	19.2000	-1.133%	1	88	-16.927%
2025-10-09	19.4200	19.4200	19.4200	19.4200	+4.129%	10	87	-17.868%
2025-10-08	17.8800	18.6500	17.8800	18.6500	+4.775%	12	97	-14.477%
2025-10-07	17.8000	17.8000	17.8000	17.8000	-2.466%	1	87	-10.393%
2025-10-06	18.3000	18.4000	18.2000	18.2500	+9.940%	24	87	-12.603%
2025-10-03	16.6000	16.6000	16.6000	16.6000	+7.792%	2	67	-3.916%
2025-09-26	15.4000	15.4000	15.4000	15.4000	-2.098%	1	65	+3.571%
2025-09-23	15.4500	16.3500	15.4500	15.7300	-0.820%	6	65	+1.399%
2025-09-22	15.8700	15.8700	15.8600	15.8600	-3.879%	10	67	+0.567%
2025-09-18	16.7400	16.7400	16.5000	16.5000	+8.553%	5	62	-3.333%
2025-09-16	15.2000	15.2000	15.2000	15.2000	+3.542%	1	61	+4.934%
2025-09-10	14.6800	14.6800	14.6800	14.6800	+15.500%	5	61	+8.651%
2025-09-09	12.7100	12.7100	12.7100	12.7100	+3.755%	10	56	+25.492%
2025-09-05	11.9600	12.3200	11.9600	12.2500	+4.344%	3	50	+30.204%
2025-09-04	11.7500	11.7500	11.3000	11.7400	-14.618%	11	49	+35.860%
2025-08-28	14.0500	14.0500	13.7500	13.7500	+2.612%	2	41	+16.000%
2025-08-22	13.4000	13.4000	13.4000	13.4000	-4.354%	2	40	+19.030%
2025-08-21	13.8200	14.0100	13.8200	14.0100	-6.288%	2	38	+13.847%
2025-08-14	14.9500	14.9500	14.9500	14.9500	-8.730%	10	38	+6.689%
2025-08-13	16.3800	16.3800	16.3800	16.3800	-7.037%	10	45	-2.625%
2025-08-12	17.3000	17.6200	17.3000	17.6200	+11.519%	7	38	-9.478%
2025-08-08	15.8000	15.8000	15.8000	15.8000	-0.190%	3	37	+0.949%
2025-08-06	15.8300	15.8300	15.8300	15.8300	-12.782%	1	34	+0.758%
2025-07-31	18.0700	18.1500	17.9100	18.1500	-0.275%	4	35	-12.121%
2025-07-29	18.3500	18.3500	18.2000	18.2000	-3.448%	11	33	-12.363%
2025-07-28	18.8500	18.8500	18.8500	18.8500	-6.405%	1	23	-15.385%
2025-07-24	19.8900	20.1400	19.8900	20.1400	+1.717%	2	22	-20.804%
2025-07-22	19.8000	19.8000	19.8000	19.8000	-0.503%	2	21	-19.444%
2025-07-16	19.9000	19.9000	19.9000	19.9000	+4.462%	4	21	-19.849%
2025-07-15	19.0500	19.0500	19.0500	19.0500	+1.222%	2	17	-16.273%
2025-07-10	20.0000	20.0000	18.8200	18.8200	-15.605%	3	16	-15.250%
2025-07-07	22.3000	22.3000	22.3000	22.3000	+2.907%	1	14	-28.475%
2025-07-03	21.6700	21.6700	21.6700	21.6700	-5.288%	1	14	-26.396%
2025-06-27	22.8800	22.8800	22.8800	22.8800	-2.721%	1	14	-30.288%
2025-06-25	23.5200	23.5200	23.5200	23.5200	+8.387%	1	13	-32.185%
2025-06-17	21.8000	21.8000	21.7000	21.7000	+15.426%	2	12	-26.498%
2025-06-13	18.8000	18.8000	18.8000	18.8000	-5.385%	20	10	-15.160%
2025-06-10	19.7500	19.8700	19.7500	19.8700	0.000%	2	0	-19.728%