Dark

MCD20261218C270
MCD Dec 18 2026 270.00 Call (MCD261218C00270000)
option OPRA

EOD

Jul 8, 2026

25.95-10.671%(-3.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	25.9500	25.9500	25.9500	25.9500	-10.671%	1	355	0.000%
2026-07-07	28.8700	29.0500	28.8700	29.0500	+34.928%	2	354	-10.671%
2026-07-06	20.8000	21.5300	20.8000	21.5300	-0.093%	3	355	+20.529%
2026-07-02	21.5000	21.5500	20.8000	21.5500	+11.774%	4	354	+20.418%
2026-07-01	18.2800	19.2800	18.2800	19.2800	+4.216%	4	354	+34.595%
2026-06-30	18.3200	19.0500	18.3200	18.5000	+15.265%	23	353	+40.270%
2026-06-29	19.0000	19.0000	16.0500	16.0500	-6.632%	6	335	+61.682%
2026-06-25	18.3000	18.3000	17.1900	17.1900	-19.673%	4	341	+50.960%
2026-06-24	21.5000	21.5000	20.9800	21.4000	+3.133%	3	340	+21.262%
2026-06-23	20.7500	20.7500	20.7500	20.7500	+6.959%	1	340	+25.060%
2026-06-22	22.8500	22.8500	19.4000	19.4000	-21.711%	5	341	+33.763%
2026-06-18	24.7800	24.7800	24.7800	24.7800	-11.658%	1	343	+4.722%
2026-06-17	28.0000	28.0500	28.0000	28.0500	-7.578%	4	343	-7.487%
2026-06-15	30.3500	30.3500	30.3500	30.3500	-1.043%	1	343	-14.498%
2026-06-12	29.8000	31.1000	29.0000	30.6700	+2.850%	11	343	-15.390%
2026-06-11	27.0600	30.0000	27.0600	29.8200	-0.600%	10	350	-12.978%
2026-06-10	30.3500	30.3500	29.2000	30.0000	+9.290%	3	354	-13.500%
2026-06-09	28.3000	28.3000	27.4500	27.4500	+7.732%	4	352	-5.464%
2026-06-08	25.4800	25.4800	25.4800	25.4800	-2.075%	2	352	+1.845%
2026-06-05	25.2400	26.0200	25.2400	26.0200	+14.123%	5	350	-0.269%
2026-06-04	22.8000	22.8000	22.8000	22.8000	+0.974%	1	346	+13.816%
2026-06-01	23.8000	23.8000	22.5800	22.5800	-9.098%	5	345	+14.925%
2026-05-29	24.8400	24.8400	24.8400	24.8400	+7.532%	2	347	+4.469%
2026-05-28	24.0000	24.0500	23.1000	23.1000	-10.465%	10	347	+12.338%
2026-05-26	25.8000	25.8000	25.8000	25.8000	-6.182%	1	342	+0.581%
2026-05-21	26.7500	27.5000	26.7500	27.5000	+7.422%	10	341	-5.636%
2026-05-20	23.6500	25.6000	23.6500	25.6000	-8.897%	6	341	+1.367%
2026-05-19	27.0000	29.1500	27.0000	28.1000	+3.575%	5	335	-7.651%
2026-05-18	23.0500	27.1300	23.0500	27.1300	+16.889%	3	335	-4.349%
2026-05-14	23.2100	23.2100	23.2100	23.2100	-2.724%	1	335	+11.805%
2026-05-12	24.5000	24.5000	23.8600	23.8600	+6.708%	3	334	+8.759%
2026-05-11	21.8600	22.3600	21.3000	22.3600	-7.756%	13	334	+16.055%
2026-05-08	26.1000	26.1000	24.1400	24.2400	-12.174%	6	322	+7.054%
2026-05-07	27.6000	27.6000	27.6000	27.6000	-8.000%	1	318	-5.978%
2026-05-06	30.0000	30.0000	30.0000	30.0000	+1.695%	5	317	-13.500%
2026-05-05	29.5000	29.5000	29.5000	29.5000	-4.839%	2	312	-12.034%
2026-05-04	33.5000	33.5000	31.0000	31.0000	-4.143%	12	312	-16.290%
2026-05-01	32.3400	32.3400	32.3400	32.3400	-13.367%	1	300	-19.759%
2026-04-28	37.1500	37.3300	37.1500	37.3300	-27.557%	2	300	-30.485%
2026-04-17	51.4500	51.5300	51.4500	51.5300	+8.029%	2	300	-49.641%
2026-04-16	47.7000	47.7000	47.7000	47.7000	+7.845%	2	300	-45.597%
2026-04-14	44.2300	44.2300	44.2300	44.2300	-1.624%	1	299	-41.329%
2026-04-13	45.0500	45.0500	44.9600	44.9600	-13.003%	2	299	-42.282%
2026-04-06	51.6000	51.7800	51.4800	51.6800	+5.169%	10	299	-49.787%
2026-04-01	49.1400	49.1400	49.1400	49.1400	-6.949%	1	298	-47.192%
2026-03-20	52.6500	52.8100	52.6500	52.8100	-22.815%	2	297	-50.862%
2026-03-17	68.4000	68.4200	68.4000	68.4200	+4.251%	2	296	-62.072%
2026-03-13	65.5000	65.7000	65.4600	65.6300	+2.148%	10	296	-60.460%
2026-03-11	63.8500	64.3000	63.8500	64.2500	-6.136%	6	295	-59.611%
2026-03-09	68.3500	68.4500	68.3500	68.4500	+4.154%	2	296	-62.089%
2026-03-05	65.5000	65.7200	65.5000	65.7200	-5.845%	4	296	-60.514%
2026-03-04	69.6500	69.8100	69.6500	69.8000	-0.852%	4	298	-62.822%
2026-03-03	70.2000	70.4500	70.1800	70.4000	-7.368%	16	297	-63.139%
2026-03-02	76.0000	76.0000	76.0000	76.0000	+14.029%	1	304	-65.855%
2026-02-20	66.6500	66.6500	66.6500	66.6500	+3.816%	1	305	-61.065%
2026-02-18	64.5000	64.5000	64.2000	64.2000	+0.360%	2	306	-59.579%
2026-02-17	63.9300	63.9700	63.9300	63.9700	-8.823%	2	306	-59.434%
2026-02-13	69.9500	70.1600	69.9500	70.1600	+2.051%	6	308	-63.013%
2026-02-12	67.0000	68.7500	67.0000	68.7500	+5.574%	4	308	-62.255%
2026-02-10	65.2000	65.3900	65.1200	65.1200	+1.087%	8	309	-60.150%
2026-02-06	64.5500	64.8300	64.0000	64.4200	+0.735%	24	305	-59.717%
2026-02-04	59.7500	63.9500	59.7500	63.9500	+8.353%	6	302	-59.421%
2026-02-03	58.5500	60.7900	58.5500	59.0200	+3.508%	7	304	-56.032%
2026-02-02	55.7500	57.0200	55.7500	57.0200	+7.484%	80	305	-54.490%
2026-01-28	53.3000	53.4200	53.0000	53.0500	-1.394%	12	318	-51.084%
2026-01-27	53.7000	53.8000	53.7000	53.8000	+11.065%	2	313	-51.766%
2026-01-22	48.3800	48.4400	48.3800	48.4400	+2.151%	2	313	-46.429%
2026-01-21	47.3500	47.4200	47.3500	47.4200	+2.641%	2	313	-45.276%
2026-01-20	47.6500	47.7200	46.2000	46.2000	-5.036%	6	313	-43.831%
2026-01-16	48.6000	48.9000	48.6000	48.6500	-2.525%	4	314	-46.660%
2026-01-15	49.3000	50.0000	48.8000	49.9100	+1.443%	22	314	-48.006%
2026-01-14	50.4500	50.4500	49.1700	49.2000	+2.266%	17	313	-47.256%
2026-01-13	48.4000	48.4000	48.1100	48.1100	-0.455%	2	310	-46.061%
2026-01-12	48.2900	48.5600	48.2500	48.3300	-0.617%	8	310	-46.307%
2026-01-09	47.5000	49.0000	47.3900	48.6300	-3.012%	36	310	-46.638%
2026-01-08	50.1000	50.1600	50.0000	50.1400	+6.567%	4	319	-48.245%
2026-01-07	47.0500	47.0500	47.0500	47.0500	+5.825%	1	321	-44.846%
2026-01-05	44.4000	44.4600	44.4000	44.4600	-9.135%	2	314	-41.633%
2025-12-31	48.5000	48.9300	48.4000	48.9300	-3.090%	18	314	-46.965%
2025-12-30	50.4300	50.5500	50.1700	50.4900	-3.627%	80	314	-48.604%
2025-12-26	52.5000	52.5500	52.3900	52.3900	-1.799%	6	349	-50.468%
2025-12-23	54.6500	54.7900	53.3500	53.3500	-7.842%	23	349	-51.359%
2025-12-22	58.8600	58.9000	57.8200	57.8900	-0.635%	4	355	-55.174%
2025-12-19	59.1500	59.4100	58.1300	58.2600	-5.407%	18	354	-55.458%
2025-12-18	60.0000	61.8900	60.0000	61.5900	+2.650%	16	360	-57.867%
2025-12-17	57.6500	60.0000	57.6500	60.0000	+4.420%	14	360	-56.750%
2025-12-16	58.3000	58.4000	57.0000	57.4600	-5.493%	78	358	-54.838%
2025-12-15	58.8000	60.8000	58.7000	60.8000	+13.327%	220	332	-57.319%
2025-12-08	55.4400	55.4400	53.5500	53.6500	+6.280%	3	239	-51.631%
2025-12-03	50.4300	50.4800	50.4300	50.4800	+8.910%	2	238	-48.594%
2025-12-02	45.7500	46.3500	45.7500	46.3500	-13.735%	4	238	-44.013%
2025-11-28	53.7300	53.7300	53.7300	53.7300	+0.168%	1	237	-51.703%
2025-11-26	53.6400	53.6400	53.6400	53.6400	+0.544%	1	237	-51.622%
2025-11-25	53.3000	53.3500	53.2000	53.3500	+16.231%	46	237	-51.359%
2025-11-10	45.9000	45.9000	45.9000	45.9000	+3.146%	4	236	-43.464%
2025-10-31	44.5000	44.5000	44.5000	44.5000	-12.229%	1	239	-41.685%
2025-10-30	50.7000	50.7000	50.7000	50.7000	-9.626%	1	239	-48.817%
2025-10-22	56.0000	56.1000	56.0000	56.1000	+5.135%	3	239	-53.743%
2025-10-17	53.3600	53.3600	53.3600	53.3600	+2.027%	1	241	-51.368%
2025-10-16	53.4000	53.4000	52.3000	52.3000	+0.907%	2	242	-50.382%
2025-10-15	51.8300	51.8300	51.8300	51.8300	+3.206%	1	242	-49.932%
2025-10-14	50.2200	50.2200	50.2200	50.2200	+6.851%	1	243	-48.327%
2025-10-13	45.0000	47.0000	45.0000	47.0000	+6.576%	3	243	-44.787%
2025-10-09	44.1000	44.1000	44.1000	44.1000	+1.613%	1	241	-41.156%
2025-10-08	43.4000	43.4000	43.4000	43.4000	-13.200%	1	241	-40.207%
2025-09-25	50.0000	50.0000	50.0000	50.0000	-4.762%	1	240	-48.100%
2025-09-17	52.5000	52.5000	52.5000	52.5000	-2.089%	1	239	-50.571%
2025-09-10	55.3200	55.3200	53.6200	53.6200	-11.078%	2	238	-51.604%
2025-09-03	60.2500	60.3000	60.2500	60.3000	+3.006%	5	238	-56.965%
2025-08-29	58.5000	58.5400	58.4300	58.5400	-2.660%	10	240	-55.671%
2025-08-27	59.9300	60.1400	59.9300	60.1400	+2.821%	9	240	-56.851%
2025-08-26	58.4900	58.4900	58.4900	58.4900	-3.815%	1	240	-55.633%
2025-08-22	60.6500	60.8100	60.6500	60.8100	+16.942%	2	240	-57.326%
2025-07-29	52.0000	52.0000	52.0000	52.0000	+7.216%	1	240	-50.096%
2025-07-28	48.5000	48.5000	48.5000	48.5000	-5.199%	1	240	-46.495%
2025-07-15	51.1600	51.1600	51.1600	51.1600	-0.641%	1	241	-49.277%
2025-07-14	52.0000	52.0000	51.4900	51.4900	+10.139%	2	241	-49.602%
2025-07-03	46.7500	46.7500	46.7500	46.7500	+0.214%	1	241	-44.492%
2025-07-01	46.6500	46.6500	46.6500	46.6500	+2.079%	1	243	-44.373%
2025-06-30	45.7000	45.7000	45.7000	45.7000	+5.665%	4	242	-43.217%
2025-06-27	43.3500	43.3500	43.2500	43.2500	+5.436%	2	238	-40.000%
2025-06-26	41.0200	41.0200	41.0200	41.0200	-3.026%	1	236	-36.738%
2025-06-25	42.8000	42.8000	42.3000	42.3000	-4.060%	3	235	-38.652%
2025-06-20	44.0900	44.0900	44.0900	44.0900	-3.460%	2	233	-41.143%
2025-06-18	45.6700	45.6700	45.6700	45.6700	-27.219%	1	233	-43.179%
2025-06-03	62.7500	62.7500	62.7500	62.7500	+2.365%	1	233	-58.645%
2025-05-29	61.3000	61.3000	61.3000	61.3000	-12.553%	1	232	-57.667%
2025-03-07	70.1000	70.1000	70.1000	70.1000	+12.973%	2	231	-62.981%
2025-03-06	61.7800	62.0500	61.7800	62.0500	+4.128%	8	226	-58.179%
2025-03-03	59.5900	59.5900	59.5900	59.5900	-2.199%	1	226	-56.452%
2025-02-13	62.1400	62.1400	60.9300	60.9300	+1.754%	2	226	-57.410%
2025-02-10	59.8800	59.8800	59.8800	59.8800	+42.233%	1	227	-56.663%
2025-01-23	42.1000	42.1000	42.1000	42.1000	+1.691%	19	226	-38.361%
2025-01-16	41.4000	41.4000	41.4000	41.4000	-19.721%	4	214	-37.319%
2025-01-06	51.7200	51.7200	51.5700	51.5700	-6.796%	6	210	-49.680%
2024-12-18	56.0000	56.0000	55.3300	55.3300	+13.731%	2	210	-53.100%
2024-11-21	48.7000	48.7000	48.6500	48.6500	-10.405%	50	210	-46.660%
2024-10-29	54.3000	54.3000	54.3000	54.3000	-6.460%	1	210	-52.210%
2024-10-24	58.5500	58.5800	57.4600	58.0500	+1.664%	25	209	-55.297%
2024-10-23	57.1000	57.1000	57.1000	57.1000	-3.629%	5	209	-54.553%
2024-09-30	59.3000	59.3000	59.2500	59.2500	-3.502%	2	211	-56.203%
2024-09-27	61.4000	61.4000	61.4000	61.4000	+18.992%	2	211	-57.736%
2024-09-12	51.7500	51.7500	51.6000	51.6000	+6.392%	50	212	-49.709%
2024-09-11	48.5000	48.5000	48.5000	48.5000	-0.206%	200	218	-46.495%
2024-08-26	48.8000	48.8500	48.6000	48.6000	-1.520%	4	18	-46.605%
2024-08-21	49.3500	49.3500	49.3500	49.3500	+3.243%	1	19	-47.416%
2024-08-19	47.8000	47.8000	47.8000	47.8000	+26.891%	5	18	-45.711%
2024-08-13	37.6700	37.6700	37.6700	37.6700	-0.868%	2	13	-31.112%
2024-08-05	38.0000	38.0000	38.0000	38.0000	+4.914%	1	11	-31.711%
2024-08-01	36.2200	36.2200	36.2200	36.2200	+0.055%	1	10	-28.355%
2024-07-31	36.2000	36.2000	36.2000	36.2000	+4.836%	6	9	-28.315%
2024-07-29	27.0000	34.5300	27.0000	34.5300	+23.321%	4	3	-24.848%
2024-07-26	28.0000	28.0000	28.0000	28.0000	0.000%	4	2	-7.321%