Dark

MCD20261218C275
MCD Dec 18 2026 275.00 Call (MCD261218C00275000)
option OPRA

EOD

Jul 9, 2026

19.40-2.513%(-0.50)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	18.3500	19.7500	17.8000	19.4000	-2.513%	34	216	0.000%
2026-07-08	19.9500	20.5000	19.9000	19.9000	-14.592%	47	188	-2.513%
2026-07-07	24.5500	25.8000	23.3000	23.3000	+6.393%	31	173	-16.738%
2026-07-06	18.3000	21.9000	17.9000	21.9000	-0.455%	77	176	-11.416%
2026-07-02	17.4600	22.0000	17.4600	22.0000	+34.146%	6	162	-11.818%
2026-07-01	16.4400	16.4400	16.4000	16.4000	-1.205%	2	162	+18.293%
2026-06-30	16.6000	16.6000	16.6000	16.6000	+14.879%	1	162	+16.867%
2026-06-29	14.5500	14.5500	14.4000	14.4500	-10.526%	19	162	+34.256%
2026-06-26	14.1100	16.1500	14.1100	16.1500	+11.379%	5	156	+20.124%
2026-06-25	15.7000	15.7000	14.3500	14.5000	-14.706%	13	151	+33.793%
2026-06-22	18.3000	18.3000	17.0000	17.0000	-31.946%	10	145	+14.118%
2026-06-17	24.9000	25.0600	24.7500	24.9800	-7.481%	42	124	-22.338%
2026-06-15	24.8800	27.0000	24.8800	27.0000	+0.372%	3	124	-28.148%
2026-06-12	26.9000	26.9000	26.9000	26.9000	+1.052%	3	125	-27.881%
2026-06-10	25.4800	26.9000	25.4800	26.6200	+5.384%	4	125	-27.122%
2026-06-09	22.5000	26.0000	22.5000	25.2600	+10.741%	9	124	-23.199%
2026-06-08	22.4800	22.8100	22.4800	22.8100	+1.153%	2	126	-14.950%
2026-06-05	22.2000	22.5500	22.1000	22.5500	+13.317%	22	124	-13.969%
2026-06-04	22.5000	22.5000	19.9000	19.9000	-5.238%	12	128	-2.513%
2026-06-03	21.0000	21.5000	20.5400	21.0000	-4.545%	10	123	-7.619%
2026-06-02	20.3000	22.0000	20.3000	22.0000	+10.000%	5	121	-11.818%
2026-06-01	19.7000	20.0000	19.2000	20.0000	-6.760%	16	120	-3.000%
2026-05-28	21.4500	21.4500	21.4500	21.4500	-5.921%	1	117	-9.557%
2026-05-26	22.8000	22.8000	22.8000	22.8000	-0.870%	1	117	-14.912%
2026-05-22	23.7500	23.7500	23.0000	23.0000	-7.631%	3	116	-15.652%
2026-05-21	24.9000	24.9000	24.9000	24.9000	+9.211%	6	115	-22.088%
2026-05-20	21.5000	22.8000	21.5000	22.8000	-7.543%	2	115	-14.912%
2026-05-19	24.6000	24.8000	24.4600	24.6600	+0.859%	6	112	-21.330%
2026-05-18	20.1000	24.4500	20.0000	24.4500	+16.986%	38	112	-20.654%
2026-05-15	21.1000	21.1000	20.9000	20.9000	+3.722%	17	112	-7.177%
2026-05-14	19.8000	20.1500	19.8000	20.1500	-1.371%	3	107	-3.722%
2026-05-13	20.2100	20.5000	20.0000	20.4300	+2.150%	10	105	-5.042%
2026-05-12	21.5300	22.2500	20.0000	20.0000	+7.817%	11	105	-3.000%
2026-05-11	19.5000	20.4500	18.5500	18.5500	-12.911%	37	105	+4.582%
2026-05-08	24.2500	24.2500	21.0000	21.3000	-21.431%	8	79	-8.920%
2026-05-06	27.1100	27.1100	27.1100	27.1100	+3.276%	1	76	-28.440%
2026-05-04	27.4000	27.5600	26.2500	26.2500	-9.012%	13	76	-26.095%
2026-05-01	28.8500	28.8500	28.8500	28.8500	-26.516%	1	75	-32.756%
2026-04-21	40.2000	40.2000	39.2600	39.2600	-10.468%	2	75	-50.586%
2026-04-16	43.7500	43.8500	43.7500	43.8500	+6.432%	2	74	-55.758%
2026-04-13	41.2000	41.2000	41.2000	41.2000	-4.740%	1	74	-52.913%
2026-04-08	43.2500	43.2500	43.2500	43.2500	-9.915%	1	75	-55.145%
2026-04-06	47.8500	48.0500	47.8400	48.0100	+4.256%	4	75	-59.592%
2026-04-01	46.0400	46.0500	46.0400	46.0500	-4.361%	2	75	-57.872%
2026-03-25	48.1500	48.1500	48.1500	48.1500	-8.146%	2	75	-59.709%
2026-03-19	52.4200	52.4200	52.4200	52.4200	-16.873%	1	75	-62.991%
2026-03-16	63.1500	63.1500	63.0600	63.0600	+2.188%	2	75	-69.236%
2026-03-13	61.5500	61.7100	61.5500	61.7100	-16.382%	2	74	-68.563%
2026-02-27	73.8000	73.8000	73.8000	73.8000	+24.662%	18	74	-73.713%
2026-02-10	59.1500	59.2000	59.1500	59.2000	-2.003%	2	92	-67.230%
2026-02-06	60.2500	60.5200	60.2500	60.4100	+39.226%	8	92	-67.886%
2026-01-21	43.1400	43.3900	43.1400	43.3900	-4.216%	2	95	-55.289%
2026-01-16	45.4000	45.4000	45.3000	45.3000	+1.388%	5	91	-57.174%
2026-01-15	44.6800	44.6800	44.6800	44.6800	-4.591%	1	91	-56.580%
2025-12-30	46.8000	46.8300	46.8000	46.8300	-7.359%	2	90	-58.574%
2025-12-23	50.7500	50.7500	50.5500	50.5500	-8.091%	2	89	-61.622%
2025-12-22	55.0000	55.0000	55.0000	55.0000	+0.992%	2	89	-64.727%
2025-12-19	55.2000	55.4500	54.4000	54.4600	-6.103%	6	90	-64.378%
2025-12-18	56.8500	58.0000	56.8500	58.0000	+5.647%	4	91	-66.552%
2025-12-17	53.9000	55.0000	53.9000	54.9000	+1.855%	40	90	-64.663%
2025-12-16	54.1000	54.1000	53.8000	53.9000	-4.263%	16	71	-64.007%
2025-12-15	56.1500	56.3700	56.1500	56.3000	+13.166%	16	70	-65.542%
2025-12-08	49.7000	49.7500	49.7000	49.7500	+9.823%	2	63	-61.005%
2025-12-03	45.3000	45.3000	45.3000	45.3000	+5.668%	2	62	-57.174%
2025-12-02	42.2000	42.8700	42.2000	42.8700	-10.314%	53	60	-54.747%
2025-12-01	47.9000	47.9000	47.8000	47.8000	+16.302%	2	35	-59.414%
2025-11-03	41.0500	41.1000	41.0500	41.1000	-13.583%	2	34	-52.798%
2025-10-14	47.5600	47.5600	47.5600	47.5600	-15.117%	18	34	-59.209%
2025-09-05	56.0300	56.0300	56.0300	56.0300	+16.317%	1	16	-65.376%
2025-07-15	48.1700	48.1700	48.1700	48.1700	+14.964%	1	17	-59.726%
2025-06-18	41.9000	41.9000	41.9000	41.9000	-8.854%	1	16	-53.699%
2025-06-16	45.9700	45.9700	45.9700	45.9700	-31.906%	1	16	-57.799%
2025-03-10	67.5100	67.5100	67.5100	67.5100	+14.813%	1	15	-71.264%
2025-02-25	58.8000	58.8000	58.8000	58.8000	+0.017%	1	15	-67.007%
2025-02-13	58.7900	58.7900	58.7900	58.7900	+6.891%	1	15	-67.001%
2024-12-06	55.0000	55.0000	55.0000	55.0000	+10.000%	2	15	-64.727%
2024-11-15	50.0000	50.0000	50.0000	50.0000	-3.475%	2	15	-61.200%
2024-11-01	51.9000	51.9000	51.7500	51.8000	-5.818%	48	14	-62.548%
2024-10-24	54.9500	55.0000	54.9500	55.0000	-1.345%	2	2	-64.727%
2024-10-23	55.3500	55.8000	55.3500	55.7500	+75.314%	3	2	-65.202%
2024-07-30	31.8000	31.8000	31.8000	31.8000	0.000%	1	1	-38.994%