Dark

MCD20260918P305
MCD Sep 18 2026 305.00 Put (MCD260918P00305000)
option OPRA

EOD

Jul 9, 2026

31.20+6.086%(+1.79)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	32.0000	32.0000	30.6500	31.2000	+6.086%	10	437	0.000%
2026-07-08	29.2000	29.4100	29.2000	29.4100	+12.252%	4	439	+6.086%
2026-07-07	23.7000	26.5000	23.7000	26.2000	-14.098%	7	439	+19.084%
2026-07-06	32.8000	33.1500	30.5000	30.5000	+3.041%	8	442	+2.295%
2026-07-02	34.9500	35.0000	29.6000	29.6000	-22.695%	12	453	+5.405%
2026-06-26	39.1600	39.1600	38.2900	38.2900	+18.545%	13	453	-18.517%
2026-06-24	32.8000	32.9500	32.3000	32.3000	-8.499%	8	444	-3.406%
2026-06-23	35.3000	35.3000	35.3000	35.3000	+53.880%	1	449	-11.615%
2026-06-15	22.9400	22.9400	22.9400	22.9400	-8.606%	2	448	+36.007%
2026-06-10	25.1000	25.1000	25.1000	25.1000	-1.181%	1	448	+24.303%
2026-06-09	25.2800	25.4000	25.2800	25.4000	-19.874%	2	449	+22.835%
2026-06-03	31.7000	31.7000	31.7000	31.7000	-4.518%	1	449	-1.577%
2026-06-02	33.2000	33.2000	33.2000	33.2000	-5.143%	1	449	-6.024%
2026-06-01	35.0000	35.0000	35.0000	35.0000	+18.363%	1	449	-10.857%
2026-05-26	29.5700	29.5700	29.5700	29.5700	+6.559%	1	449	+5.512%
2026-05-19	26.5500	27.7600	26.5500	27.7500	-17.656%	6	448	+12.432%
2026-05-14	33.7000	33.7000	33.7000	33.7000	+5.477%	1	446	-7.418%
2026-05-08	30.0000	31.9500	30.0000	31.9500	+16.734%	21	446	-2.347%
2026-05-05	27.3700	27.3700	27.3700	27.3700	+26.420%	4	446	+13.993%
2026-04-30	21.6500	21.6500	21.6500	21.6500	-8.534%	1	446	+44.111%
2026-04-29	23.5500	23.7500	23.5500	23.6700	+8.828%	35	447	+31.812%
2026-04-28	21.7500	21.7500	21.7500	21.7500	+5.072%	2	442	+43.448%
2026-04-27	20.7000	20.7000	20.7000	20.7000	+11.892%	2	444	+50.725%
2026-04-24	17.3200	18.5000	17.3200	18.5000	+12.805%	27	444	+68.649%
2026-04-23	16.6000	16.7000	16.4000	16.4000	-6.017%	11	442	+90.244%
2026-04-22	16.7000	17.4500	16.4500	17.4500	+12.219%	5	444	+78.797%
2026-04-21	15.8000	15.8000	15.5500	15.5500	+8.362%	11	442	+100.643%
2026-04-20	13.8000	14.3500	13.6500	14.3500	+11.673%	8	442	+117.422%
2026-04-17	13.1500	13.1500	12.8500	12.8500	-14.047%	5	439	+142.802%
2026-04-16	14.8500	14.9500	14.6300	14.9500	-6.152%	15	437	+108.696%
2026-04-15	15.6000	15.9300	15.6000	15.9300	-8.184%	4	427	+95.857%
2026-04-14	17.0500	17.3500	17.0500	17.3500	+2.967%	13	427	+79.827%
2026-04-13	17.0900	17.6000	16.8500	16.8500	+2.744%	8	414	+85.163%
2026-04-10	15.4000	16.5000	15.3500	16.4000	+17.563%	12	415	+90.244%
2026-04-09	15.6500	15.6500	13.9500	13.9500	-15.455%	14	406	+123.656%
2026-04-08	17.2600	17.2600	16.4500	16.5000	-5.714%	4	408	+89.091%
2026-04-07	17.5000	17.5000	17.5000	17.5000	+8.025%	2	406	+78.286%
2026-04-06	16.2500	16.2500	16.2000	16.2000	-10.989%	2	404	+92.593%
2026-04-02	18.3000	18.3000	18.2000	18.2000	+8.982%	2	402	+71.429%
2026-04-01	17.9500	17.9500	16.7000	16.7000	+1.520%	8	402	+86.826%
2026-03-31	16.6000	16.6000	16.4500	16.4500	-0.784%	3	396	+89.666%
2026-03-30	16.7500	16.7500	16.4300	16.5800	-9.151%	3	396	+88.179%
2026-03-27	16.7500	18.2500	16.7500	18.2500	+14.063%	18	394	+70.959%
2026-03-26	14.9500	16.2000	14.9000	16.0000	+1.911%	37	387	+95.000%
2026-03-24	15.9000	16.1500	15.5000	15.7000	-1.382%	31	351	+98.726%
2026-03-23	16.2500	16.2500	15.9200	15.9200	-5.519%	4	341	+95.980%
2026-03-20	17.2500	17.5000	16.5500	16.8500	+5.975%	13	341	+85.163%
2026-03-19	15.7000	15.9000	15.4500	15.9000	+59.799%	18	335	+96.226%
2026-03-17	9.7000	9.9500	9.7000	9.9500	-3.398%	3	335	+213.568%
2026-03-16	10.3000	10.3000	10.3000	10.3000	-9.251%	2	332	+202.913%
2026-03-13	11.5000	11.5500	11.3500	11.3500	-4.622%	12	332	+174.890%
2026-03-12	11.7500	12.1000	11.4000	11.9000	+15.534%	74	323	+162.185%
2026-03-09	10.6000	10.7500	10.0500	10.3000	-5.936%	13	252	+202.913%
2026-03-06	10.8500	11.3500	10.7000	10.9500	+5.288%	29	240	+184.932%
2026-03-05	10.0000	10.6500	10.0000	10.4000	+18.857%	6	233	+200.000%
2026-03-04	9.1500	9.1500	8.7500	8.7500	-12.935%	22	227	+256.571%
2026-03-03	9.5500	10.0500	9.4500	10.0500	+21.671%	26	209	+210.448%
2026-03-02	7.4500	8.2600	7.4500	8.2600	+15.524%	5	185	+277.724%
2026-02-27	7.4000	7.5000	7.1500	7.1500	-14.371%	53	182	+336.364%
2026-02-26	7.9000	8.3500	7.9000	8.3500	-0.595%	10	131	+273.653%
2026-02-25	9.1000	9.1000	8.4000	8.4000	+3.067%	6	115	+271.429%
2026-02-24	8.2500	8.3500	8.0500	8.1500	-2.976%	14	115	+282.822%
2026-02-23	8.4000	8.5500	8.2000	8.4000	-9.189%	7	102	+271.429%
2026-02-20	9.4500	9.5000	9.2500	9.2500	-2.632%	8	95	+237.297%
2026-02-19	8.7500	9.7000	8.7500	9.5000	-1.042%	28	90	+228.421%
2026-02-18	9.8000	10.0000	9.6000	9.6000	-6.341%	14	74	+225.000%
2026-02-17	9.9500	10.5500	9.9500	10.2500	+5.128%	9	62	+204.390%
2026-02-13	9.2500	9.7500	9.0500	9.7500	+4.839%	14	49	+220.000%
2026-02-12	9.0500	9.3000	9.0500	9.3000	-6.533%	23	49	+235.484%
2026-02-10	10.1700	10.3700	9.9000	9.9500	-4.327%	17	34	+213.568%
2026-02-09	10.5800	10.7500	10.1000	10.4000	+1.463%	20	29	+200.000%
2026-02-06	10.3900	10.8100	10.2000	10.2500	-5.530%	16	29	+204.390%
2026-02-05	10.8900	10.9500	10.8500	10.8500	-20.044%	13	16	+187.558%
2026-01-30	14.3300	14.5400	13.5700	13.5700	-7.687%	4	5	+129.919%
2026-01-26	14.8000	14.8000	14.7000	14.7000	-10.909%	2	4	+112.245%
2026-01-23	16.3500	16.5000	16.3500	16.5000	0.000%	4	4	+89.091%