Dark

MCD20260918P310
MCD Sep 18 2026 310.00 Put (MCD260918P00310000)
option OPRA

EOD

Jul 9, 2026

34.75+2.507%(+0.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	36.7000	36.7000	34.7500	34.7500	+2.507%	5	934	0.000%
2026-07-08	34.2000	34.2900	33.4600	33.9000	+10.784%	4	934	+2.507%
2026-07-07	26.9000	30.6000	26.9000	30.6000	-13.681%	2	935	+13.562%
2026-07-06	37.4000	37.4000	35.4500	35.4500	-13.473%	2	935	-1.975%
2026-07-01	40.9700	40.9700	40.9700	40.9700	-6.354%	1	935	-15.182%
2026-06-29	43.8000	43.8000	43.7500	43.7500	0.000%	3	936	-20.571%
2026-06-25	43.7500	43.7500	43.7500	43.7500	+18.403%	2	933	-20.571%
2026-06-24	37.1500	37.1500	36.9500	36.9500	+24.243%	4	931	-5.954%
2026-06-10	28.6000	29.7400	28.6000	29.7400	-17.618%	2	931	+16.846%
2026-06-02	37.9300	37.9300	36.0900	36.1000	+8.735%	3	930	-3.740%
2026-05-29	33.2000	33.2000	33.2000	33.2000	-4.598%	1	927	+4.669%
2026-05-28	34.8000	34.8000	34.8000	34.8000	-0.429%	1	927	-0.144%
2026-05-26	33.5500	34.9500	33.5500	34.9500	+7.373%	7	927	-0.572%
2026-05-22	32.5500	32.5500	32.5500	32.5500	+2.844%	1	927	+6.759%
2026-05-21	31.8000	31.8000	31.6500	31.6500	+0.636%	2	927	+9.795%
2026-05-19	31.0000	31.4500	30.9500	31.4500	-15.570%	5	927	+10.493%
2026-05-14	37.2500	37.2500	37.2500	37.2500	-0.984%	1	928	-6.711%
2026-05-13	37.0500	37.9400	37.0500	37.6200	-3.908%	4	929	-7.629%
2026-05-11	37.4500	39.1500	37.4500	39.1500	+3.298%	18	929	-11.239%
2026-05-08	34.5500	37.9000	34.5500	37.9000	+21.591%	2	944	-8.311%
2026-05-07	26.1500	31.1700	26.1500	31.1700	-2.441%	8	944	+11.485%
2026-05-06	31.9500	31.9500	31.9500	31.9500	+35.554%	15	946	+8.764%
2026-05-01	23.5700	23.5700	23.5700	23.5700	-9.866%	1	944	+47.433%
2026-04-28	26.1500	26.1500	26.1500	26.1500	+26.207%	2	944	+32.887%
2026-04-24	20.7200	20.7200	20.7200	20.7200	+9.630%	1	943	+67.712%
2026-04-23	18.9000	18.9000	18.9000	18.9000	-4.304%	1	942	+83.862%
2026-04-22	19.4000	19.7500	19.4000	19.7500	+6.757%	2	943	+75.949%
2026-04-21	18.5000	18.5000	18.5000	18.5000	+12.805%	2	945	+87.838%
2026-04-20	16.2000	16.5000	16.2000	16.4000	+9.699%	12	945	+111.890%
2026-04-17	15.6400	15.6400	14.9500	14.9500	-13.584%	4	943	+132.441%
2026-04-16	17.3000	17.3000	17.3000	17.3000	-3.352%	1	944	+100.867%
2026-04-15	18.3000	18.3000	17.9000	17.9000	-10.050%	2	944	+94.134%
2026-04-14	20.1300	20.1300	19.4000	19.9000	+4.902%	10	945	+74.623%
2026-04-13	19.8000	20.1500	18.9700	18.9700	+0.106%	24	946	+83.184%
2026-04-10	17.6500	18.9500	17.6500	18.9500	+16.615%	10	931	+83.377%
2026-04-09	17.1500	17.1500	16.0500	16.2500	-9.972%	7	926	+113.846%
2026-04-08	18.7000	19.2000	18.0500	18.0500	-9.068%	425	828	+92.521%
2026-04-07	19.6000	19.8500	19.5500	19.8500	+7.880%	7	737	+75.063%
2026-04-06	18.4500	18.4500	18.4000	18.4000	-10.244%	2	735	+88.859%
2026-04-02	20.9000	20.9000	20.5000	20.5000	+7.050%	2	732	+69.512%
2026-04-01	18.8500	19.6000	18.8500	19.1500	+5.801%	12	732	+81.462%
2026-03-31	18.5000	18.5500	18.1000	18.1000	-3.723%	6	730	+91.989%
2026-03-30	18.6500	18.9000	18.2000	18.8000	-8.068%	7	730	+84.840%
2026-03-27	20.0500	20.6500	20.0500	20.4500	+12.486%	4	724	+69.927%
2026-03-26	17.0000	18.1800	17.0000	18.1800	+1.000%	6	722	+91.144%
2026-03-25	18.0000	18.0000	18.0000	18.0000	-1.639%	4	722	+93.056%
2026-03-24	18.5500	18.5500	18.0500	18.3000	+1.217%	18	721	+89.891%
2026-03-23	18.3000	18.5500	18.0800	18.0800	-2.005%	5	719	+92.201%
2026-03-19	16.3000	18.4500	16.3000	18.4500	+24.662%	22	715	+88.347%
2026-03-18	14.8000	14.8000	14.8000	14.8000	+30.282%	1	710	+134.797%
2026-03-17	11.4500	11.4500	11.3600	11.3600	-4.937%	9	709	+205.898%
2026-03-16	12.2000	12.2000	11.8000	11.9500	-5.906%	14	706	+190.795%
2026-03-13	12.9000	13.0500	12.7000	12.7000	-6.273%	44	696	+173.622%
2026-03-12	13.5500	13.5500	13.5500	13.5500	+5.447%	2	677	+156.458%
2026-03-11	12.8000	12.8500	12.8000	12.8500	+8.898%	15	677	+170.428%
2026-03-10	11.8000	11.8000	11.8000	11.8000	+6.787%	2	662	+194.492%
2026-03-09	12.0000	12.0000	11.0500	11.0500	-14.008%	12	660	+214.480%
2026-03-06	12.4000	12.8500	12.3000	12.8500	+4.049%	16	652	+170.428%
2026-03-05	11.0000	12.3500	11.0000	12.3500	+22.886%	45	648	+181.377%
2026-03-04	10.1000	10.2500	10.0500	10.0500	-12.227%	12	629	+245.771%
2026-03-03	11.7500	11.7500	11.0000	11.4500	+22.460%	6	624	+203.493%
2026-03-02	8.2000	9.7500	8.1500	9.3500	+10.651%	75	622	+271.658%
2026-02-27	8.2000	8.4500	8.2000	8.4500	-9.529%	7	572	+311.243%
2026-02-26	9.2500	9.8500	9.2500	9.3400	-1.891%	26	569	+272.056%
2026-02-24	9.3500	9.5200	9.2500	9.5200	-1.347%	18	548	+265.021%
2026-02-23	9.3000	9.6500	9.3000	9.6500	-8.531%	6	547	+260.104%
2026-02-20	10.7500	10.9500	10.5500	10.5500	-1.310%	32	547	+229.384%
2026-02-19	9.9500	10.6900	9.9500	10.6900	-4.126%	2	537	+225.070%
2026-02-18	11.1500	11.1500	11.1500	11.1500	-2.620%	18	537	+211.659%
2026-02-17	12.1500	12.1500	11.4500	11.4500	+0.351%	10	519	+203.493%
2026-02-13	10.7000	11.6500	10.3500	11.4100	+5.648%	299	442	+204.557%
2026-02-12	10.8000	10.8000	10.8000	10.8000	-5.677%	2	442	+221.759%
2026-02-10	11.5500	11.5500	11.4500	11.4500	-5.372%	13	440	+203.493%
2026-02-06	12.1000	12.2000	12.1000	12.1000	-3.200%	5	443	+187.190%
2026-02-05	11.9000	12.5000	11.9000	12.5000	-2.344%	4	440	+178.000%
2026-02-04	12.7000	12.8000	12.7000	12.8000	-1.538%	2	439	+171.484%
2026-02-03	12.9000	13.0000	12.9000	13.0000	-28.177%	2	439	+167.308%
2026-01-23	18.1000	18.1000	18.1000	18.1000	-9.726%	1	439	+91.989%
2026-01-22	19.6500	20.0500	19.6500	20.0500	-8.656%	2	438	+73.317%
2026-01-20	20.5300	21.9500	20.5300	21.9500	+9.750%	2	437	+58.314%
2026-01-15	20.0000	20.0000	20.0000	20.0000	+5.820%	1	436	+73.750%
2026-01-08	18.9000	19.2500	18.8500	18.9000	-15.474%	51	447	+83.862%
2026-01-05	22.3400	22.3600	22.3400	22.3600	+18.307%	2	421	+55.411%
2025-12-30	19.1800	19.3500	18.8000	18.9000	+2.606%	18	421	+83.862%
2025-12-29	18.2100	18.5500	18.2100	18.4200	+16.656%	262	421	+88.654%
2025-12-22	15.7700	15.7900	15.7700	15.7900	+7.929%	2	309	+120.076%
2025-12-18	14.6300	14.6300	14.6300	14.6300	-8.276%	1	310	+137.526%
2025-12-17	16.0300	16.0300	15.9500	15.9500	+2.309%	2	310	+117.868%
2025-12-15	15.6500	15.7000	15.5900	15.5900	-18.505%	4	313	+122.899%
2025-12-11	19.0500	19.2400	19.0500	19.1300	-3.627%	105	313	+81.652%
2025-12-10	19.8500	19.8500	19.8500	19.8500	+3.655%	1	278	+75.063%
2025-12-09	18.8100	19.2900	18.5000	19.1500	+1.753%	48	279	+81.462%
2025-12-08	17.9000	18.9000	17.9000	18.8200	-11.477%	18	261	+84.644%
2025-12-03	21.2600	21.2600	21.2600	21.2600	-7.565%	5	266	+63.452%
2025-12-02	23.0000	23.0000	22.9000	23.0000	+13.300%	24	268	+51.087%
2025-12-01	20.0000	20.3000	20.0000	20.3000	+5.181%	18	268	+71.182%
2025-11-28	19.2500	19.3000	19.2500	19.3000	-0.771%	21	263	+80.052%
2025-11-26	19.4500	19.4500	19.4500	19.4500	-3.951%	1	252	+78.663%
2025-11-25	20.2000	20.2500	20.2000	20.2500	-7.955%	4	252	+71.605%
2025-11-24	21.2000	22.0000	21.1500	22.0000	+5.516%	34	252	+57.955%
2025-11-21	20.9500	21.1000	20.6500	20.8500	-9.348%	38	260	+66.667%
2025-11-20	24.0000	24.0000	23.0000	23.0000	+4.308%	12	256	+51.087%
2025-11-12	22.2500	22.2500	22.0500	22.0500	-14.700%	3	259	+57.596%
2025-11-07	25.2500	25.8500	24.4000	25.8500	+15.350%	11	257	+34.429%
2025-11-05	22.8200	22.8200	22.4100	22.4100	+5.459%	2	246	+55.065%
2025-10-27	21.2500	21.2500	21.2500	21.2500	-7.609%	3	246	+63.529%
2025-10-24	23.0000	23.0000	23.0000	23.0000	+4.072%	1	246	+51.087%
2025-10-23	22.1500	22.1500	22.1000	22.1000	-3.704%	27	246	+57.240%
2025-10-16	22.9000	22.9500	22.9000	22.9500	-13.722%	8	224	+51.416%
2025-10-13	26.4000	26.6500	26.3500	26.6000	+6.188%	171	216	+30.639%
2025-10-03	25.0000	25.0500	25.0000	25.0500	-1.183%	2	59	+38.723%
2025-10-01	25.3500	25.3500	25.3500	25.3500	+4.969%	2	59	+37.081%
2025-09-30	24.1500	24.1500	24.1500	24.1500	+0.962%	2	59	+43.892%
2025-09-29	24.4000	24.4000	23.9200	23.9200	-0.333%	3	57	+45.276%
2025-09-19	24.0000	24.0000	24.0000	24.0000	-6.287%	2	55	+44.792%
2025-09-18	25.6100	25.6100	25.6100	25.6100	+14.843%	1	55	+35.689%
2025-09-17	22.3000	22.3000	22.3000	22.3000	-9.165%	1	55	+55.830%
2025-09-15	24.2000	24.5500	24.2000	24.5500	+6.739%	12	56	+41.548%
2025-09-12	22.2000	23.2500	22.2000	23.0000	+4.308%	17	56	+51.087%
2025-09-11	22.6000	22.6000	21.9500	22.0500	-3.077%	9	42	+57.596%
2025-09-10	22.5900	22.9100	22.5900	22.7500	+10.976%	3	36	+52.747%
2025-09-09	20.5000	20.5000	20.5000	20.5000	+6.494%	1	35	+69.512%
2025-09-05	19.5600	19.8200	19.2500	19.2500	+5.769%	5	34	+80.519%
2025-09-04	18.7300	18.7300	17.8100	18.2000	-2.045%	5	32	+90.934%
2025-09-03	19.6500	19.6500	18.5800	18.5800	-5.924%	6	29	+87.029%
2025-09-02	19.7500	19.7500	19.7500	19.7500	-4.819%	1	27	+75.949%
2025-08-29	20.4000	20.7500	20.4000	20.7500	+1.220%	4	27	+67.470%
2025-08-26	20.5000	20.5000	20.5000	20.5000	+1.235%	1	27	+69.512%
2025-08-25	20.5500	20.5500	20.2500	20.2500	-0.491%	11	27	+71.605%
2025-08-22	20.0000	20.3500	20.0000	20.3500	+0.148%	5	20	+70.762%
2025-08-19	20.3200	20.3200	20.3200	20.3200	-7.426%	1	15	+71.014%
2025-08-18	22.0900	22.3000	21.9500	21.9500	-6.036%	3	15	+58.314%
2025-08-15	23.2000	23.3600	23.2000	23.3600	-7.959%	2	14	+48.759%
2025-08-13	25.3800	25.3800	25.3800	25.3800	-3.351%	1	14	+36.919%
2025-08-12	26.0700	26.4800	26.0700	26.2600	-2.741%	4	14	+32.331%
2025-08-05	27.0000	27.0000	27.0000	27.0000	+4.046%	1	14	+28.704%
2025-08-04	25.9500	25.9500	25.9500	25.9500	-2.075%	2	15	+33.911%
2025-08-01	26.7500	26.7500	26.5000	26.5000	+0.379%	4	13	+31.132%
2025-07-30	25.2500	26.4000	25.2500	26.4000	-1.308%	3	9	+31.629%
2025-07-29	26.7500	26.7500	26.7500	26.7500	-9.902%	2	9	+29.907%
2025-07-24	29.5000	29.6900	29.5000	29.6900	+2.912%	2	7	+17.043%
2025-07-22	28.8500	28.8500	28.8500	28.8500	+2.341%	1	7	+20.451%
2025-07-18	28.1900	28.1900	28.1900	28.1900	-10.223%	1	7	+23.271%
2025-06-17	31.3000	31.4000	31.0500	31.4000	+5.017%	3	6	+10.669%
2025-06-16	29.9000	29.9000	29.9000	29.9000	+6.977%	1	6	+16.221%
2025-06-12	27.9500	27.9500	27.9500	27.9500	+1.636%	1	6	+24.329%
2025-06-11	27.5000	27.5000	27.5000	27.5000	-3.475%	1	5	+26.364%
2025-06-10	28.4900	28.4900	28.4900	28.4900	+0.141%	1	4	+21.973%
2025-06-09	28.4500	28.4500	28.4500	28.4500	+12.229%	1	3	+22.144%
2025-06-05	25.3500	25.3500	25.3500	25.3500	+2.590%	1	2	+37.081%
2025-06-03	24.6100	24.7100	24.6100	24.7100	0.000%	2	1	+40.631%