Dark

MCD20260918P295
MCD Sep 18 2026 295.00 Put (MCD260918P00295000)
option OPRA

EOD

Jul 8, 2026

21.69+13.560%(+2.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	21.5400	21.6900	21.5400	21.6900	+13.560%	2	695	0.000%
2026-07-07	16.9000	19.1000	16.9000	19.1000	-20.417%	2	695	+13.560%
2026-07-06	24.5000	24.5000	24.0000	24.0000	+9.840%	2	696	-9.625%
2026-07-02	24.0000	24.0000	21.8500	21.8500	-24.290%	27	700	-0.732%
2026-06-30	28.8600	28.8600	28.8600	28.8600	-5.686%	1	700	-24.844%
2026-06-29	26.6400	30.6000	26.6400	30.6000	+3.729%	2	701	-29.118%
2026-06-26	31.2500	31.2500	29.1800	29.5000	+24.736%	694	701	-26.475%
2026-06-24	25.0300	25.0300	23.6500	23.6500	-9.733%	4	1,081	-8.288%
2026-06-23	26.0500	26.2000	26.0500	26.2000	+47.606%	43	1,081	-17.214%
2026-06-17	17.7500	17.7500	17.7500	17.7500	+10.938%	2	1,079	+22.197%
2026-06-16	15.8500	16.0000	15.6000	16.0000	-4.077%	20	1,079	+35.563%
2026-06-15	17.3600	17.3600	16.6700	16.6800	-15.330%	8	1,076	+30.036%
2026-06-11	20.0000	20.0000	19.7000	19.7000	+9.444%	2	1,072	+10.102%
2026-06-10	18.3500	18.3500	18.0000	18.0000	-16.279%	31	1,073	+20.500%
2026-06-09	21.5000	21.5000	21.5000	21.5000	-6.277%	3	1,074	+0.884%
2026-06-08	22.9400	22.9400	22.9400	22.9400	-0.261%	1	1,074	-5.449%
2026-06-05	23.0000	23.0000	23.0000	23.0000	-9.270%	4	1,074	-5.696%
2026-06-03	25.6500	25.6500	25.0500	25.3500	-6.285%	82	1,078	-14.438%
2026-06-01	25.2500	27.1100	25.2500	27.0500	+17.049%	40	1,159	-19.815%
2026-05-29	23.1100	23.1100	23.1100	23.1100	+3.725%	1	1,122	-6.145%
2026-05-26	22.2800	22.2800	22.2800	22.2800	+4.896%	30	1,122	-2.648%
2026-05-22	21.2400	21.2400	21.2400	21.2400	+0.426%	1	1,107	+2.119%
2026-05-21	21.1500	21.1500	21.1500	21.1500	+1.928%	1	1,106	+2.553%
2026-05-19	20.2500	20.7500	20.2500	20.7500	-19.480%	2	1,106	+4.530%
2026-05-13	25.7700	25.7700	25.7700	25.7700	+1.377%	1	1,107	-15.832%
2026-05-12	24.4700	25.4200	24.4700	25.4200	-9.149%	3	1,108	-14.673%
2026-05-11	26.1000	27.9800	26.1000	27.9800	+25.640%	2	1,108	-22.480%
2026-05-08	19.8000	22.2700	19.8000	22.2700	+11.629%	4	1,105	-2.604%
2026-05-07	20.8400	20.9700	19.9500	19.9500	+5.556%	3	1,107	+8.722%
2026-05-06	18.9000	18.9000	18.9000	18.9000	-8.916%	1	1,106	+14.762%
2026-05-05	20.5000	20.7500	20.5000	20.7500	+10.080%	6	1,105	+4.530%
2026-05-01	16.3000	18.8500	16.3000	18.8500	+16.718%	24	1,104	+15.066%
2026-04-30	16.4000	16.6000	16.1500	16.1500	-9.270%	702	1,104	+34.303%
2026-04-29	17.8000	17.8000	17.8000	17.8000	+2.594%	1	714	+21.854%
2026-04-28	16.9900	17.3500	15.9000	17.3500	+2.059%	100	713	+25.014%
2026-04-27	15.2200	17.0000	15.2200	17.0000	+26.677%	9	683	+27.588%
2026-04-24	13.4200	13.4200	13.4200	13.4200	+9.106%	1	683	+61.624%
2026-04-23	11.6500	12.7000	11.6000	12.3000	-3.906%	5	683	+76.341%
2026-04-22	12.5000	13.0000	12.3500	12.8000	+20.188%	6	679	+69.453%
2026-04-20	10.3000	10.7200	10.1500	10.6500	+15.761%	34	675	+103.662%
2026-04-17	9.4300	9.5000	9.2000	9.2000	-15.363%	30	670	+135.761%
2026-04-16	10.8700	10.8700	10.8700	10.8700	-5.478%	10	665	+99.540%
2026-04-15	12.5000	12.5000	11.5000	11.5000	-10.156%	8	657	+88.609%
2026-04-14	13.5000	13.5000	12.8000	12.8000	0.000%	191	655	+69.453%
2026-04-13	13.0500	13.4700	12.7000	12.8000	+2.400%	16	549	+69.453%
2026-04-10	11.6000	12.5000	11.6000	12.5000	+19.617%	16	541	+73.520%
2026-04-09	11.5500	11.5500	10.4500	10.4500	-13.636%	10	529	+107.560%
2026-04-08	13.3000	13.3100	12.1000	12.1000	-13.571%	18	529	+79.256%
2026-04-07	13.5000	14.0000	13.4000	14.0000	+16.183%	4	528	+54.929%
2026-04-06	12.5000	12.5000	12.0500	12.0500	-14.539%	3	526	+80.000%
2026-04-02	13.3700	14.2500	13.3700	14.1000	+7.551%	24	517	+53.830%
2026-04-01	13.6500	14.0000	13.1100	13.1100	+4.462%	25	517	+65.446%
2026-03-31	12.9000	12.9000	12.5000	12.5500	-10.676%	21	518	+72.829%
2026-03-27	13.1000	14.3000	13.0000	14.0500	+14.228%	24	526	+54.377%
2026-03-26	12.3500	12.3500	12.3000	12.3000	+10.314%	4	503	+76.341%
2026-03-25	11.4000	11.7000	11.1500	11.1500	-6.695%	14	499	+94.529%
2026-03-24	11.8500	11.9500	11.8500	11.9500	-3.003%	4	495	+81.506%
2026-03-23	12.7000	12.7000	12.3200	12.3200	-1.044%	52	495	+76.055%
2026-03-20	13.6500	13.6500	12.4500	12.4500	-0.797%	11	455	+74.217%
2026-03-19	10.9500	12.8000	10.9500	12.5500	+32.105%	174	455	+72.829%
2026-03-18	9.3000	9.5000	9.3000	9.5000	+22.581%	8	308	+128.316%
2026-03-17	7.7000	7.7500	7.7000	7.7500	-7.738%	5	308	+179.871%
2026-03-16	8.2000	8.4000	8.2000	8.4000	-5.618%	6	303	+158.214%
2026-03-13	9.0000	9.2000	8.9000	8.9000	-2.732%	8	297	+143.708%
2026-03-12	8.7500	9.1500	8.6000	9.1500	+3.390%	22	291	+137.049%
2026-03-11	8.5000	8.8500	8.5000	8.8500	+17.219%	15	269	+145.085%
2026-03-10	7.5500	7.5500	7.5500	7.5500	-6.790%	1	254	+187.285%
2026-03-09	8.1500	8.2500	8.1000	8.1000	-6.358%	9	253	+167.778%
2026-03-06	8.3000	8.6500	8.3000	8.6500	+4.217%	16	250	+150.751%
2026-03-05	8.2500	8.3500	8.1700	8.3000	+22.963%	131	234	+161.325%
2026-03-04	6.7500	6.8000	6.7500	6.7500	-10.596%	8	162	+221.333%
2026-03-03	7.4000	7.5500	7.3000	7.5500	+29.060%	7	154	+187.285%
2026-03-02	5.6500	5.8500	5.6500	5.8500	+6.364%	4	147	+270.769%
2026-02-27	5.3500	5.6000	5.3500	5.5000	-6.780%	14	144	+294.364%
2026-02-26	6.0500	6.2500	5.9000	5.9000	-5.600%	116	130	+267.627%
2026-02-24	6.0000	6.2500	6.0000	6.2500	+2.459%	4	77	+247.040%
2026-02-23	6.1000	6.1000	6.1000	6.1000	-11.594%	3	75	+255.574%
2026-02-20	7.1500	7.1500	6.8500	6.9000	+3.759%	12	75	+214.348%
2026-02-19	6.6500	6.6500	6.6500	6.6500	-7.639%	1	65	+226.165%
2026-02-18	7.4000	7.4500	7.2000	7.2000	-4.000%	11	64	+201.250%
2026-02-17	7.2900	7.6000	7.2900	7.5000	+7.914%	21	57	+189.200%
2026-02-13	6.8000	6.9500	6.8000	6.9500	0.000%	5	45	+212.086%
2026-02-12	7.7500	7.7500	6.7500	6.9500	-14.198%	16	45	+212.086%
2026-02-11	8.0500	8.1000	8.0500	8.1000	+7.285%	2	31	+167.778%
2026-02-10	7.4500	7.5500	7.2800	7.5500	-3.205%	4	32	+187.285%
2026-02-09	7.8000	7.8000	7.8000	7.8000	-1.887%	1	31	+178.077%
2026-02-06	8.0500	8.1000	7.9500	7.9500	+1.923%	5	31	+172.830%
2026-02-05	7.8000	7.8000	7.8000	7.8000	-27.644%	5	26	+178.077%
2026-01-30	10.8500	11.2000	10.7800	10.7800	+8.342%	12	25	+101.206%
2026-01-29	10.0000	10.3000	9.9500	9.9500	-19.758%	28	21	+117.990%
2026-01-23	12.4000	12.4000	12.4000	12.4000	0.000%	6	6	+74.919%