Dark

MCD20260918P320
MCD Sep 18 2026 320.00 Put (MCD260918P00320000)
option OPRA

EOD

Jul 1, 2026

49.05-1.802%(-0.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	49.7500	49.7500	49.0500	49.0500	-1.802%	5	211	0.000%
2026-06-30	50.6500	50.6500	49.9500	49.9500	-6.461%	5	211	-1.802%
2026-06-29	51.9500	53.5000	51.9000	53.4000	+2.791%	4	211	-8.146%
2026-06-26	53.9000	53.9000	51.7400	51.9500	+0.678%	19	211	-5.582%
2026-06-25	53.5500	53.5500	51.6000	51.6000	+11.447%	41	267	-4.942%
2026-06-24	46.9500	46.9500	46.3000	46.3000	-0.108%	3	399	+5.940%
2026-06-22	46.4000	46.4000	46.3500	46.3500	+16.311%	4	399	+5.825%
2026-06-18	40.2500	40.2500	39.8500	39.8500	+13.050%	3	402	+23.087%
2026-06-17	35.2500	35.2500	35.2500	35.2500	-3.425%	3	402	+39.149%
2026-06-10	36.5000	36.5000	36.5000	36.5000	-8.864%	1	402	+34.384%
2026-05-19	40.0500	40.0500	40.0500	40.0500	-13.852%	1	403	+22.472%
2026-05-15	46.4900	46.4900	46.4900	46.4900	0.000%	12	403	+5.507%
2026-05-13	46.5300	46.5300	46.4900	46.4900	+32.262%	2	403	+5.507%
2026-05-04	35.5000	35.5000	35.1500	35.1500	-3.593%	2	405	+39.545%
2026-05-01	36.4600	36.4600	36.4600	36.4600	+19.619%	1	404	+34.531%
2026-04-27	30.4800	30.4800	30.4800	30.4800	+13.689%	10	404	+60.925%
2026-04-24	26.8800	26.8800	26.8100	26.8100	+8.984%	7	414	+82.954%
2026-04-21	24.5300	24.6000	24.5300	24.6000	+24.620%	24	430	+99.390%
2026-04-17	19.7500	19.7500	19.7400	19.7400	-15.821%	29	430	+148.480%
2026-04-15	23.4500	23.4500	23.4500	23.4500	-8.932%	1	430	+109.168%
2026-04-14	25.3300	25.7500	25.3300	25.7500	+2.386%	20	430	+90.485%
2026-04-13	25.8500	25.8500	25.1500	25.1500	+6.568%	5	428	+95.030%
2026-04-10	23.6000	23.6000	23.6000	23.6000	+3.057%	2	427	+107.839%
2026-04-09	22.9000	22.9000	22.9000	22.9000	-5.761%	1	427	+114.192%
2026-04-08	24.3000	24.3000	24.3000	24.3000	-0.041%	2	428	+101.852%
2026-04-01	24.3100	24.3100	24.3100	24.3100	-1.857%	10	428	+101.769%
2026-03-27	24.7700	24.7700	24.7700	24.7700	+7.462%	1	418	+98.022%
2026-03-26	23.0500	23.0500	23.0500	23.0500	+8.471%	5	419	+112.798%
2026-03-25	21.0700	21.2500	21.0700	21.2500	-8.602%	13	414	+130.824%
2026-03-24	22.9500	23.3000	22.9500	23.2500	-1.358%	8	425	+110.968%
2026-03-20	23.5700	23.5700	23.5700	23.5700	+1.814%	1	430	+108.104%
2026-03-19	21.2500	23.1500	21.2500	23.1500	+28.611%	11	430	+111.879%
2026-03-18	18.0000	18.0000	18.0000	18.0000	+20.000%	2	423	+172.500%
2026-03-17	14.5500	15.0000	14.5500	15.0000	-3.226%	14	421	+227.000%
2026-03-16	15.3500	15.5000	15.3500	15.5000	-6.061%	6	407	+216.452%
2026-03-13	16.8000	16.8000	16.4000	16.5000	-4.348%	10	406	+197.273%
2026-03-12	16.1500	17.6500	16.0000	17.2500	+1.770%	11	403	+184.348%
2026-03-11	16.0500	17.1000	16.0000	16.9500	+13.758%	6	398	+189.381%
2026-03-10	14.6500	15.0500	14.6000	14.9000	-0.667%	16	397	+229.195%
2026-03-09	16.3000	16.4500	14.9500	15.0000	-2.597%	23	390	+227.000%
2026-03-06	16.2000	16.6500	15.4000	15.4000	-1.911%	199	382	+218.506%
2026-03-05	15.3500	15.7000	14.9800	15.7000	+18.045%	66	315	+212.420%
2026-03-04	13.1500	13.3000	13.1500	13.3000	-7.317%	3	266	+268.797%
2026-03-03	14.7500	14.8000	14.3500	14.3500	+25.877%	10	263	+241.812%
2026-03-02	11.4000	11.4000	11.4000	11.4000	-8.800%	7	271	+330.263%
2026-02-24	12.5000	12.5000	12.5000	12.5000	-4.943%	3	264	+292.400%
2026-02-23	12.5000	13.1500	12.5000	13.1500	-9.310%	84	264	+273.004%
2026-02-20	14.8000	14.8000	13.9000	14.5000	-2.027%	70	261	+238.276%
2026-02-19	13.5000	14.8000	13.5000	14.8000	+0.680%	87	197	+231.419%
2026-02-18	15.0000	15.2500	14.3500	14.7000	-1.010%	8	126	+233.673%
2026-02-17	14.8500	14.8500	14.8500	14.8500	+3.125%	4	122	+230.303%
2026-02-13	14.4000	14.4500	14.3500	14.4000	-14.286%	6	119	+240.625%
2026-02-11	16.7500	16.8000	16.7500	16.8000	+9.020%	5	119	+191.964%
2026-02-10	15.5500	15.6500	15.4100	15.4100	-3.988%	5	118	+218.300%
2026-02-09	16.0500	16.2000	15.6400	16.0500	+3.548%	23	115	+205.607%
2026-02-06	16.1000	16.1000	15.5000	15.5000	-3.727%	14	98	+216.452%
2026-02-05	16.1000	16.1000	16.1000	16.1000	-10.056%	2	98	+204.658%
2026-02-03	16.9000	17.9000	16.7000	17.9000	-8.440%	16	98	+174.022%
2026-02-02	19.6500	19.6500	19.5500	19.5500	-4.634%	2	95	+150.895%
2026-01-29	19.3500	20.5000	19.3500	20.5000	-3.119%	4	95	+139.268%
2026-01-26	21.1600	21.1600	21.1600	21.1600	-8.398%	5	95	+131.805%
2026-01-23	23.9500	23.9500	23.1000	23.1000	-1.493%	14	100	+112.338%
2025-12-29	23.2200	23.4600	23.2200	23.4500	+16.609%	12	102	+109.168%
2025-12-17	20.1100	20.1100	20.1100	20.1100	-3.084%	1	102	+143.909%
2025-12-16	20.3500	20.7500	20.2500	20.7500	+0.973%	88	101	+136.386%
2025-12-15	20.8000	20.8500	20.4500	20.5500	-17.137%	19	37	+138.686%
2025-12-04	24.8000	24.8000	24.8000	24.8000	-5.847%	6	31	+97.782%
2025-12-03	26.3400	26.3400	26.3400	26.3400	-10.712%	1	26	+86.219%
2025-11-20	29.2500	29.5000	29.2500	29.5000	+7.861%	2	25	+66.271%
2025-11-12	27.4500	27.4500	27.3500	27.3500	-2.321%	3	25	+79.342%
2025-10-17	28.0000	28.0000	28.0000	28.0000	0.000%	6	22	+75.179%
2025-10-16	28.0500	28.0500	28.0000	28.0000	-10.543%	6	16	+75.179%
2025-10-03	31.3000	31.3000	31.3000	31.3000	+29.072%	1	15	+56.709%
2025-09-05	24.0600	24.2500	24.0600	24.2500	+4.842%	2	14	+102.268%
2025-09-04	23.1300	23.1300	23.1300	23.1300	-7.665%	5	14	+112.062%
2025-08-22	25.0500	25.0500	25.0500	25.0500	-0.199%	4	9	+95.808%
2025-08-20	24.7700	25.1000	24.7700	25.1000	-13.835%	2	7	+95.418%
2025-06-03	29.1300	29.1300	29.1300	29.1300	+1.960%	1	6	+68.383%
2025-05-30	28.5700	28.5700	28.5700	28.5700	-3.772%	10	5	+71.684%
2025-05-29	29.6900	29.6900	29.6900	29.6900	0.000%	5	5	+65.207%