Dark

MCD20260918P300
MCD Sep 18 2026 300.00 Put (MCD260918P00300000)
option OPRA

EOD

Jul 9, 2026

27.40+5.344%(+1.39)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	28.0500	28.1000	27.4000	27.4000	+5.344%	3	615	0.000%
2026-07-08	25.2300	26.0100	25.2300	26.0100	+20.696%	6	615	+5.344%
2026-07-07	21.5500	21.5500	21.5500	21.5500	-20.917%	1	616	+27.146%
2026-07-06	28.7500	28.8000	27.2500	27.2500	+13.306%	3	617	+0.550%
2026-07-02	27.2000	27.2000	24.0500	24.0500	-22.168%	5	618	+13.929%
2026-07-01	31.1500	31.6000	30.9000	30.9000	-2.215%	5	618	-11.327%
2026-06-30	32.0500	32.0500	31.6000	31.6000	-8.934%	5	620	-13.291%
2026-06-29	33.3500	34.7500	33.3500	34.7000	+7.430%	6	623	-21.037%
2026-06-26	34.1500	34.1500	31.6000	32.3000	-7.290%	9	624	-15.170%
2026-06-25	33.4000	34.8400	31.7000	34.8400	+25.640%	16	620	-21.355%
2026-06-24	29.5000	29.5000	27.7300	27.7300	-9.260%	35	617	-1.190%
2026-06-23	30.5600	30.5600	30.5600	30.5600	-3.778%	1	621	-10.340%
2026-06-22	28.7700	31.7600	28.7500	31.7600	+27.755%	6	622	-13.728%
2026-06-18	23.8500	24.8600	23.3400	24.8600	+22.222%	8	624	+10.217%
2026-06-17	19.6000	20.3400	19.6000	20.3400	+1.446%	7	624	+34.710%
2026-06-15	20.4000	20.4000	20.0500	20.0500	-2.195%	9	624	+36.658%
2026-06-12	21.0000	21.0000	20.5000	20.5000	-2.844%	3	620	+33.659%
2026-06-11	23.1000	23.1000	21.1000	21.1000	-6.097%	4	621	+29.858%
2026-06-10	21.5000	22.4700	21.5000	22.4700	-8.473%	2	625	+21.940%
2026-06-09	26.7400	26.7400	24.5500	24.5500	-5.939%	2	627	+11.609%
2026-06-08	26.0000	26.1000	26.0000	26.1000	+1.359%	2	627	+4.981%
2026-06-05	25.9900	26.1000	25.7500	25.7500	-4.806%	12	627	+6.408%
2026-06-04	26.9500	27.0500	26.9500	27.0500	-4.619%	2	637	+1.294%
2026-06-03	28.6500	28.6500	28.3600	28.3600	-8.957%	2	638	-3.385%
2026-06-01	28.4200	31.1600	28.4200	31.1500	+16.536%	44	637	-12.039%
2026-05-29	27.0000	27.0000	26.7300	26.7300	+0.451%	3	622	+2.507%
2026-05-26	26.0000	26.6100	26.0000	26.6100	+10.875%	2	622	+2.969%
2026-05-19	23.1000	24.0000	23.1000	24.0000	-5.138%	3	621	+14.167%
2026-05-18	25.8000	25.8000	25.3000	25.3000	-11.847%	2	622	+8.300%
2026-05-15	28.7000	28.7000	28.7000	28.7000	-7.419%	1	622	-4.530%
2026-05-11	31.0200	31.0200	31.0000	31.0000	+12.075%	4	624	-11.613%
2026-05-08	22.3200	27.6600	22.3200	27.6600	+20.000%	65	626	-0.940%
2026-05-07	19.8300	24.2200	19.8300	23.0500	+3.132%	30	621	+18.872%
2026-05-06	22.3500	22.3500	22.3500	22.3500	-5.497%	1	616	+22.595%
2026-05-05	23.6500	23.6500	23.6500	23.6500	-1.458%	1	617	+15.856%
2026-05-04	22.3000	24.0000	22.3000	24.0000	+9.840%	9	618	+14.167%
2026-05-01	18.4000	21.8500	18.4000	21.8500	+15.792%	14	627	+25.400%
2026-04-30	19.8000	19.8000	18.7800	18.8700	-7.951%	5	627	+45.204%
2026-04-29	20.0500	20.5000	20.0500	20.5000	+9.626%	2	629	+33.659%
2026-04-28	19.5500	19.6000	18.5000	18.7000	-3.008%	5	630	+46.524%
2026-04-27	17.0000	19.2800	16.8500	19.2800	+20.500%	63	630	+42.116%
2026-04-24	15.4500	16.0000	15.4000	16.0000	+15.025%	21	620	+71.250%
2026-04-23	13.7000	13.9100	13.7000	13.9100	-6.014%	4	624	+96.981%
2026-04-21	13.4000	14.8000	13.2000	14.8000	+22.314%	27	624	+85.135%
2026-04-20	11.0000	12.1000	11.0000	12.1000	+10.502%	7	624	+126.446%
2026-04-17	11.6500	11.9800	10.9500	10.9500	-16.092%	10	624	+150.228%
2026-04-16	12.9500	13.0500	12.8000	13.0500	-5.503%	9	620	+109.962%
2026-04-15	13.4500	13.9300	13.4500	13.8100	-9.085%	8	615	+98.407%
2026-04-14	14.9000	15.1900	14.9000	15.1900	+1.605%	52	613	+80.382%
2026-04-13	14.8000	14.9500	14.7000	14.9500	+3.819%	4	606	+83.278%
2026-04-10	13.3500	14.4000	13.3500	14.4000	+17.073%	3	605	+90.278%
2026-04-09	13.6500	13.6500	12.3000	12.3000	-14.879%	9	603	+122.764%
2026-04-08	14.8000	15.5300	14.1000	14.4500	-8.544%	15	597	+89.619%
2026-04-07	14.6500	15.8000	14.6500	15.8000	+10.877%	6	591	+73.418%
2026-04-06	14.6500	14.6500	14.2500	14.2500	-12.037%	5	586	+92.281%
2026-04-02	16.1500	16.4000	15.9500	16.2000	+9.459%	12	577	+69.136%
2026-04-01	15.6000	15.6000	14.8000	14.8000	+6.169%	3	577	+85.135%
2026-03-31	15.1000	15.1000	13.8900	13.9400	-4.846%	9	574	+96.557%
2026-03-30	15.4000	15.4000	14.5000	14.6500	-9.846%	11	569	+87.031%
2026-03-27	14.6000	16.2500	14.6000	16.2500	+16.906%	7	566	+68.615%
2026-03-26	14.1500	14.1500	13.9000	13.9000	0.000%	15	570	+97.122%
2026-03-25	14.1000	14.1000	13.9000	13.9000	0.000%	3	559	+97.122%
2026-03-24	15.2000	15.2000	13.9000	13.9000	0.000%	4	559	+97.122%
2026-03-23	14.5000	14.5000	13.9000	13.9000	-3.136%	19	556	+97.122%
2026-03-20	14.4000	15.3000	14.3500	14.3500	+2.135%	36	552	+90.941%
2026-03-19	12.5000	14.0500	12.5000	14.0500	+17.083%	25	560	+95.018%
2026-03-18	10.7500	12.0000	10.5500	12.0000	+37.931%	43	547	+128.333%
2026-03-17	8.7500	8.8500	8.6000	8.7000	-4.918%	14	517	+214.943%
2026-03-16	9.3500	9.3500	9.1000	9.1500	-8.040%	7	504	+199.454%
2026-03-13	10.0000	10.1000	9.9500	9.9500	+1.531%	14	497	+175.377%
2026-03-11	9.6000	10.3500	9.6000	9.8000	+13.953%	18	487	+179.592%
2026-03-10	9.2500	9.2500	8.6000	8.6000	-3.911%	7	481	+218.605%
2026-03-09	9.9000	9.9000	8.9500	8.9500	-6.283%	6	476	+206.145%
2026-03-06	9.5000	10.1000	9.4500	9.5500	+3.804%	9	471	+186.911%
2026-03-05	8.9000	9.2000	8.9000	9.2000	+21.053%	4	467	+197.826%
2026-03-04	7.7500	7.7500	7.6000	7.6000	+1.333%	4	465	+260.526%
2026-03-03	7.5000	7.5000	7.5000	7.5000	+11.111%	1	462	+265.333%
2026-03-02	6.7500	6.7500	6.7500	6.7500	+8.000%	1	462	+305.926%
2026-02-27	6.2300	6.2500	6.2300	6.2500	-6.716%	2	462	+338.400%
2026-02-26	6.7000	6.7000	6.7000	6.7000	-7.967%	1	461	+308.955%
2026-02-24	7.1000	7.3000	7.0000	7.2800	+1.111%	17	462	+276.374%
2026-02-23	7.1000	7.3500	6.9900	7.2000	-10.559%	16	454	+280.556%
2026-02-20	8.3000	8.3000	8.0000	8.0500	+0.625%	25	451	+240.373%
2026-02-19	7.7000	8.0000	7.5500	8.0000	-4.192%	15	438	+242.500%
2026-02-18	8.6500	8.6500	8.3000	8.3500	-4.571%	24	425	+228.144%
2026-02-17	8.4000	9.2500	8.4000	8.7500	+3.550%	20	405	+213.143%
2026-02-13	7.8000	8.4500	7.6000	8.4500	+2.424%	10	388	+224.260%
2026-02-12	8.7500	8.7500	7.6000	8.2500	-13.158%	99	388	+232.121%
2026-02-11	9.4500	9.5500	9.1000	9.5000	+11.111%	13	409	+188.421%
2026-02-10	8.8000	8.8000	8.4500	8.5500	-5.525%	20	410	+220.468%
2026-02-09	9.2000	9.2000	9.0500	9.0500	+0.556%	5	414	+202.762%
2026-02-06	9.5000	9.5000	8.9500	9.0000	-1.639%	14	412	+204.444%
2026-02-05	9.0000	9.1500	9.0000	9.1500	-2.139%	5	414	+199.454%
2026-02-04	9.4000	9.4000	9.1500	9.3500	-9.223%	10	414	+193.048%
2026-02-03	10.5000	10.5000	9.7500	10.3000	-17.600%	17	419	+166.019%
2026-01-30	12.5000	12.5000	12.5000	12.5000	+1.215%	13	418	+119.200%
2026-01-28	12.3000	12.3500	12.3000	12.3500	+2.917%	52	405	+121.862%
2026-01-27	12.0400	12.0400	11.8700	12.0000	-15.194%	10	405	+128.333%
2026-01-23	14.2500	14.2500	14.1500	14.1500	-16.765%	3	400	+93.640%
2026-01-20	15.7800	17.0000	15.5500	17.0000	+8.626%	3	399	+61.176%
2026-01-15	15.6500	15.6500	15.6500	15.6500	+3.642%	1	397	+75.080%
2026-01-14	14.5000	15.1000	14.5000	15.1000	+1.684%	4	396	+81.457%
2026-01-13	15.1600	15.1600	14.8500	14.8500	-0.868%	19	397	+84.512%
2026-01-12	15.1800	15.1800	14.9800	14.9800	-3.417%	2	379	+82.911%
2026-01-09	15.3500	15.6500	15.2700	15.5100	+7.113%	147	379	+76.660%
2026-01-08	14.5000	14.5500	14.4000	14.4800	-7.888%	126	252	+89.227%
2026-01-07	15.7200	15.7200	15.7200	15.7200	-4.438%	3	206	+74.300%
2026-01-06	16.8200	16.8200	16.4500	16.4500	-5.892%	17	206	+66.565%
2026-01-05	17.1000	17.4800	16.9000	17.4800	+5.939%	26	177	+56.751%
2026-01-02	16.5000	16.5000	16.5000	16.5000	+5.431%	1	177	+66.061%
2025-12-31	15.5000	15.6500	15.5000	15.6500	+5.387%	6	175	+75.080%
2025-12-30	14.7000	14.8500	14.7000	14.8500	+4.211%	5	175	+84.512%
2025-12-29	13.7500	14.3200	13.7500	14.2500	+26.554%	35	171	+92.281%
2025-12-18	11.2000	11.2600	11.2000	11.2600	-5.695%	2	180	+143.339%
2025-12-17	11.8400	11.9400	11.8400	11.9400	-8.154%	4	181	+129.481%
2025-12-12	13.0000	13.0000	13.0000	13.0000	-13.391%	1	181	+110.769%
2025-12-11	15.0800	15.1500	15.0100	15.0100	-5.597%	36	181	+82.545%
2025-12-10	15.9000	15.9000	15.9000	15.9000	+3.247%	1	179	+72.327%
2025-12-09	15.4000	15.4000	15.4000	15.4000	+8.834%	2	179	+77.922%
2025-12-08	14.0000	14.1500	14.0000	14.1500	-5.667%	21	177	+93.640%
2025-12-05	15.0000	15.0000	15.0000	15.0000	-17.127%	1	158	+82.667%
2025-12-02	17.6000	18.1000	17.6000	18.1000	+21.640%	10	158	+51.381%
2025-11-26	15.8000	15.8000	14.8800	14.8800	-7.578%	3	161	+84.140%
2025-11-25	16.1000	16.1000	16.0000	16.1000	-6.395%	30	161	+70.186%
2025-11-24	17.2000	17.2000	17.2000	17.2000	+2.687%	1	151	+59.302%
2025-11-21	17.5900	17.5900	15.8600	16.7500	-12.760%	23	150	+63.582%
2025-11-20	19.2000	19.2000	19.2000	19.2000	-0.775%	1	144	+42.708%
2025-11-19	19.3500	19.3500	19.3500	19.3500	+12.174%	1	143	+41.602%
2025-11-18	17.2500	17.2500	17.2500	17.2500	+2.071%	1	142	+58.841%
2025-11-13	16.9000	16.9000	16.9000	16.9000	-4.789%	1	142	+62.130%
2025-11-12	17.7500	17.7500	17.7500	17.7500	-8.693%	1	141	+54.366%
2025-11-11	19.4100	19.4400	19.4100	19.4400	-11.636%	5	141	+40.947%
2025-11-10	22.0000	22.0000	22.0000	22.0000	+6.796%	5	141	+24.545%
2025-11-07	20.0300	20.6000	20.0300	20.6000	+15.020%	9	141	+33.010%
2025-11-05	18.4000	18.4000	17.9100	17.9100	-19.542%	3	133	+52.987%
2025-11-04	22.2600	22.2600	22.2600	22.2600	+3.295%	1	135	+23.091%
2025-10-31	21.5500	21.5500	21.5500	21.5500	+8.020%	2	134	+27.146%
2025-10-29	19.9500	19.9500	19.9500	19.9500	+14.000%	1	132	+37.343%
2025-10-28	17.5000	17.5000	17.5000	17.5000	-4.632%	1	132	+56.571%
2025-10-24	18.3000	18.3500	18.2500	18.3500	+1.046%	3	132	+49.319%
2025-10-23	18.1600	18.1600	18.1600	18.1600	+10.061%	1	131	+50.881%
2025-10-22	17.4000	17.4000	16.5000	16.5000	-10.326%	2	131	+66.061%
2025-10-20	18.2500	18.4000	18.2500	18.4000	-5.398%	3	130	+48.913%
2025-10-17	19.4500	19.4500	19.4500	19.4500	+5.135%	1	129	+40.874%
2025-10-16	18.5000	18.5000	18.5000	18.5000	-0.270%	1	128	+48.108%
2025-10-15	18.2600	18.5500	18.2600	18.5500	-19.348%	2	127	+47.709%
2025-10-08	23.1000	23.1000	23.0000	23.0000	+2.908%	2	126	+19.130%
2025-10-07	23.1200	23.1200	22.3500	22.3500	-1.542%	6	120	+22.595%
2025-10-06	22.7000	22.7000	22.6000	22.7000	+11.548%	6	120	+20.705%
2025-10-03	20.8000	20.8000	20.3500	20.3500	+0.743%	5	114	+34.644%
2025-10-02	20.2000	20.2000	20.2000	20.2000	-3.855%	1	109	+35.644%
2025-10-01	21.0100	21.0100	21.0100	21.0100	+8.860%	1	108	+30.414%
2025-09-30	19.1500	19.3000	19.1000	19.3000	-0.104%	22	107	+41.969%
2025-09-29	19.8000	19.8000	19.3100	19.3200	-0.923%	8	86	+41.822%
2025-09-26	19.6000	19.6000	19.5000	19.5000	+0.515%	2	80	+40.513%
2025-09-25	19.1000	19.4000	19.1000	19.4000	+1.305%	2	79	+41.237%
2025-09-24	19.1500	19.1500	19.1500	19.1500	-2.545%	1	78	+43.081%
2025-09-23	19.9500	19.9500	19.6400	19.6500	-2.963%	3	77	+39.440%
2025-09-19	20.6500	20.6500	19.4500	20.2500	-2.410%	34	76	+35.309%
2025-09-18	21.2200	21.2200	20.5000	20.7500	+9.441%	3	62	+32.048%
2025-09-17	18.8000	18.9600	18.8000	18.9600	-4.000%	2	62	+44.515%
2025-09-15	19.4500	19.9500	19.3500	19.7500	+7.923%	18	60	+38.734%
2025-09-12	18.3000	18.3000	18.3000	18.3000	-3.379%	1	56	+49.727%
2025-09-10	18.7400	18.9400	18.7400	18.9400	+16.554%	2	55	+44.667%
2025-09-08	16.2100	16.6500	16.2100	16.2500	+3.109%	6	55	+68.615%
2025-09-05	15.6300	15.7600	15.5500	15.7600	+7.211%	6	58	+73.858%
2025-09-04	14.5100	14.9300	14.1900	14.7000	-5.466%	30	57	+86.395%
2025-09-03	15.5500	15.5500	15.5500	15.5500	-2.630%	2	47	+76.206%
2025-09-02	15.7500	15.9700	15.7500	15.9700	-2.264%	3	49	+71.572%
2025-08-29	17.2000	17.2000	16.0800	16.3400	-2.156%	13	47	+67.687%
2025-08-28	17.4500	17.4500	16.7000	16.7000	+0.300%	3	47	+64.072%
2025-08-26	16.6500	16.6500	16.6500	16.6500	+1.339%	1	45	+64.565%
2025-08-25	16.2500	16.7600	16.1500	16.4300	+1.170%	28	45	+66.768%
2025-08-22	16.5800	16.5800	15.8500	16.2400	-4.471%	12	50	+68.719%
2025-08-21	17.4300	17.4300	16.4200	17.0000	+15.254%	5	46	+61.176%
2025-08-20	16.5300	16.5300	14.7500	14.7500	-10.606%	2	42	+85.763%
2025-08-19	17.4500	17.4500	16.2000	16.5000	-8.486%	17	41	+66.061%
2025-08-18	17.8100	18.0300	17.8100	18.0300	+2.153%	2	39	+51.969%
2025-08-15	18.4200	18.9500	17.6500	17.6500	-4.128%	8	39	+55.241%
2025-08-14	18.7000	18.7500	18.2000	18.4100	-9.444%	14	36	+48.832%
2025-08-13	20.7500	20.7500	20.0700	20.3300	-5.705%	5	26	+34.776%
2025-08-12	21.0500	21.5600	21.0500	21.5600	+7.854%	7	25	+27.087%
2025-08-11	19.7100	20.4500	19.6900	19.9900	+1.886%	9	24	+37.069%
2025-08-08	19.3600	20.5500	19.3600	19.6200	-0.153%	27	23	+39.653%
2025-08-07	19.6400	19.7500	19.2500	19.6500	-11.486%	22	25	+39.440%
2025-08-01	22.2000	22.2000	22.2000	22.2000	+1.835%	1	19	+23.423%
2025-07-31	21.5400	21.8000	21.5400	21.8000	+0.230%	4	19	+25.688%
2025-07-30	21.1500	21.7500	21.1500	21.7500	-2.466%	4	17	+25.977%
2025-07-29	22.3000	22.3000	22.3000	22.3000	-3.170%	3	17	+22.870%
2025-07-28	23.2000	23.2000	23.0300	23.0300	-6.077%	2	17	+18.975%
2025-07-24	24.1200	24.5200	24.1200	24.5200	+4.340%	4	15	+11.746%
2025-07-23	23.5000	23.5000	23.5000	23.5000	+1.952%	10	15	+16.596%
2025-07-15	23.0500	23.0500	23.0500	23.0500	-5.918%	3	9	+18.872%
2025-07-01	24.5000	24.5000	24.5000	24.5000	-7.372%	1	6	+11.837%
2025-06-17	26.4500	26.4500	26.4500	26.4500	+30.941%	1	5	+3.592%
2025-05-30	20.2000	20.2000	20.2000	20.2000	0.000%	8	4	+35.644%