Dark

MCD20261218C280
MCD Dec 18 2026 280.00 Call (MCD261218C00280000)
option OPRA

EOD

Jul 9, 2026

16.65-9.707%(-1.79)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	16.5000	17.0000	16.5000	16.6500	-9.707%	4	278	0.000%
2026-07-08	18.9000	18.9000	18.3400	18.4400	-10.049%	5	278	-9.707%
2026-07-07	21.4300	23.3000	20.5000	20.5000	+28.125%	16	277	-18.780%
2026-07-06	16.0000	16.0000	16.0000	16.0000	-14.209%	2	287	+4.062%
2026-07-02	14.4000	18.6500	14.4000	18.6500	+40.755%	38	282	-10.724%
2026-07-01	13.9000	14.2000	13.2500	13.2500	-3.636%	9	282	+25.660%
2026-06-30	13.1800	13.7500	13.1800	13.7500	+8.696%	10	282	+21.091%
2026-06-29	13.0000	13.1000	12.1000	12.6500	-1.403%	82	279	+31.621%
2026-06-26	12.7500	12.8300	12.7500	12.8300	+1.423%	6	205	+29.774%
2026-06-25	12.6500	13.5300	12.2600	12.6500	-20.440%	36	202	+31.621%
2026-06-24	15.2300	15.9000	15.2300	15.9000	-2.454%	6	174	+4.717%
2026-06-23	15.1000	16.3000	15.1000	16.3000	-1.332%	2	173	+2.147%
2026-06-22	17.5500	17.5500	16.4000	16.5200	-12.361%	12	172	+0.787%
2026-06-18	21.7500	21.7500	18.8500	18.8500	-13.333%	12	166	-11.671%
2026-06-17	21.9500	22.0500	21.5500	21.7500	-11.224%	24	166	-23.448%
2026-06-16	24.5000	24.5000	24.5000	24.5000	+2.083%	1	166	-32.041%
2026-06-15	23.4900	24.0000	23.4900	24.0000	-1.559%	3	167	-30.625%
2026-06-12	24.2000	24.3800	24.2000	24.3800	+10.818%	2	169	-31.706%
2026-06-11	22.0000	22.0000	22.0000	22.0000	-5.983%	2	168	-24.318%
2026-06-10	24.5000	24.5000	23.4000	23.4000	+4.933%	2	168	-28.846%
2026-06-09	18.9500	23.0000	18.9500	22.3000	+14.653%	5	168	-25.336%
2026-06-08	20.2000	21.0000	19.4500	19.4500	-6.715%	36	171	-14.396%
2026-06-05	19.8800	20.8500	19.8800	20.8500	+12.703%	16	138	-20.144%
2026-06-03	18.3000	18.9500	18.1000	18.5000	-3.896%	17	138	-10.000%
2026-06-02	19.2500	19.2500	19.2500	19.2500	+5.479%	1	131	-13.506%
2026-06-01	18.3300	18.3300	17.4200	18.2500	-6.888%	15	132	-8.767%
2026-05-29	19.5200	19.6000	19.1500	19.6000	+4.813%	27	125	-15.051%
2026-05-28	20.0000	20.0000	18.4000	18.7000	-10.053%	24	138	-10.963%
2026-05-27	20.2700	21.6200	20.2000	20.7900	+6.071%	7	115	-19.913%
2026-05-26	20.2900	20.5500	19.4000	19.6000	-6.265%	37	112	-15.051%
2026-05-22	21.5500	21.9700	20.7900	20.9100	-2.970%	7	94	-20.373%
2026-05-21	21.5500	21.5500	21.5500	21.5500	+6.683%	1	96	-22.738%
2026-05-20	20.0700	20.2600	20.0700	20.2000	-7.424%	3	96	-17.574%
2026-05-19	23.1500	23.1500	21.7300	21.8200	-0.229%	6	93	-23.694%
2026-05-18	19.6700	21.8700	19.6700	21.8700	+24.971%	4	93	-23.868%
2026-05-15	17.5000	17.5000	17.5000	17.5000	0.000%	1	93	-4.857%
2026-05-14	18.0300	18.4900	17.5000	17.5000	-3.634%	5	91	-4.857%
2026-05-13	18.0000	18.2000	18.0000	18.1600	-4.471%	3	86	-8.315%
2026-05-12	18.7000	19.0500	18.7000	19.0100	+10.845%	3	86	-12.415%
2026-05-11	16.9000	17.9100	16.3000	17.1500	-3.107%	8	86	-2.915%
2026-05-08	21.5000	21.5000	17.7000	17.7000	-21.333%	18	84	-5.932%
2026-05-07	24.5700	24.5700	22.5000	22.5000	-5.263%	4	85	-26.000%
2026-05-04	26.5000	26.5000	23.7500	23.7500	-8.654%	3	82	-29.895%
2026-05-01	26.0000	26.0000	26.0000	26.0000	-11.444%	1	81	-35.962%
2026-04-30	29.3000	29.3600	29.3000	29.3600	-3.895%	2	81	-43.290%
2026-04-28	29.1000	30.5500	29.1000	30.5500	-13.701%	29	81	-45.499%
2026-04-24	35.4000	35.4000	35.4000	35.4000	+1.143%	1	92	-52.966%
2026-04-22	35.0000	35.0000	35.0000	35.0000	-19.540%	10	92	-52.429%
2026-04-17	43.5000	43.5000	43.5000	43.5000	+8.506%	1	92	-61.724%
2026-04-16	40.0000	40.2000	39.8200	40.0900	+4.810%	6	91	-58.468%
2026-04-13	38.2000	38.2500	38.2000	38.2500	-4.375%	46	90	-56.471%
2026-04-10	40.0000	40.0000	40.0000	40.0000	-5.971%	50	102	-58.375%
2026-04-01	42.5000	42.6800	42.4000	42.5400	-28.203%	6	53	-60.860%
2026-03-17	59.1500	59.2500	59.1500	59.2500	+2.633%	2	54	-71.899%
2026-03-13	57.6500	57.7300	57.6500	57.7300	-4.971%	2	54	-71.159%
2026-03-10	60.6000	60.7500	60.6000	60.7500	+11.366%	2	53	-72.593%
2026-03-06	56.2200	56.2200	54.5500	54.5500	-11.545%	3	54	-69.478%
2026-02-23	61.6700	61.6700	61.6700	61.6700	-0.948%	1	57	-73.001%
2026-02-13	62.1200	62.2600	62.1200	62.2600	+11.020%	2	59	-73.257%
2026-02-12	58.7000	58.7000	56.0500	56.0800	-0.426%	4	59	-70.310%
2026-02-06	56.2100	56.3200	56.2100	56.3200	-1.659%	2	58	-70.437%
2026-02-05	57.2700	57.2700	57.2700	57.2700	+2.524%	1	58	-70.927%
2026-02-04	55.7500	55.8600	55.7500	55.8600	+15.772%	2	58	-70.193%
2026-02-02	48.4000	48.4000	48.2500	48.2500	+0.941%	2	58	-65.492%
2026-01-29	47.8000	47.8000	47.8000	47.8000	+6.104%	1	58	-65.167%
2026-01-28	44.9500	45.2000	44.9200	45.0500	-2.362%	12	58	-63.041%
2026-01-27	45.7500	46.1700	45.7500	46.1400	+2.057%	20	57	-63.914%
2026-01-26	45.2100	45.2100	45.2100	45.2100	+8.940%	5	62	-63.172%
2026-01-22	41.2000	41.5000	41.2000	41.5000	+2.672%	2	62	-59.880%
2026-01-21	40.2500	40.4400	40.2500	40.4200	+3.641%	18	62	-58.808%
2026-01-20	39.0000	39.0000	39.0000	39.0000	-6.024%	10	60	-57.308%
2026-01-16	41.5000	41.5000	41.5000	41.5000	-1.167%	10	70	-59.880%
2026-01-15	42.0000	42.0000	41.9900	41.9900	-2.030%	2	70	-60.348%
2026-01-08	42.9500	42.9500	42.8600	42.8600	+16.152%	2	70	-61.153%
2026-01-05	36.9000	36.9000	36.9000	36.9000	-6.582%	1	71	-54.878%
2026-01-02	38.0000	39.5000	38.0000	39.5000	-5.412%	6	71	-57.848%
2025-12-31	41.3000	41.8200	41.2500	41.7600	-1.556%	16	61	-60.129%
2025-12-30	42.4000	42.4200	42.4000	42.4200	-5.565%	2	61	-60.750%
2025-12-26	46.1800	46.1800	44.8000	44.9200	-4.628%	3	60	-62.934%
2025-12-23	47.0400	47.1000	47.0400	47.1000	-5.365%	2	58	-64.650%
2025-12-22	49.6000	49.8000	49.5300	49.7700	-1.640%	6	57	-66.546%
2025-12-19	51.3500	51.6500	50.6000	50.6000	-6.900%	10	54	-67.095%
2025-12-18	53.4500	54.3500	53.4200	54.3500	+6.506%	20	52	-69.365%
2025-12-17	50.1000	51.0500	50.0000	51.0300	+2.676%	20	43	-67.372%
2025-12-16	49.6500	50.0800	49.6500	49.7000	-5.080%	42	34	-66.499%
2025-12-15	52.3000	52.3600	52.3000	52.3600	+7.959%	2	21	-68.201%
2025-12-12	48.5000	48.5000	48.5000	48.5000	+0.895%	3	21	-65.670%
2025-12-11	48.0700	48.0700	48.0700	48.0700	+4.048%	1	18	-65.363%
2025-12-08	46.0500	46.2000	46.0500	46.2000	+17.259%	2	19	-63.961%
2025-12-02	38.9000	39.6000	38.9000	39.4000	-14.719%	4	18	-57.741%
2025-11-25	46.0500	46.2000	46.0500	46.2000	+13.374%	2	18	-63.961%
2025-11-07	40.7500	40.7500	40.7500	40.7500	-12.177%	1	17	-59.141%
2025-10-28	46.4000	46.4000	46.4000	46.4000	+3.341%	1	17	-64.116%
2025-10-27	44.9000	44.9000	44.9000	44.9000	+3.147%	1	15	-62.918%
2025-09-25	43.5300	43.5300	43.5300	43.5300	-3.695%	1	15	-61.751%
2025-09-17	45.1000	45.2000	45.1000	45.2000	+0.780%	2	15	-63.164%
2025-09-16	44.8500	44.8500	44.8500	44.8500	-11.276%	8	14	-62.876%
2025-09-08	50.5500	50.5500	50.5500	50.5500	-3.714%	1	19	-67.062%
2025-09-02	52.5000	52.5000	52.5000	52.5000	+3.550%	1	19	-68.286%
2025-08-29	50.7000	50.7000	50.7000	50.7000	+22.701%	1	21	-67.160%
2025-07-03	41.3200	41.3200	41.3200	41.3200	-27.509%	7	22	-59.705%
2025-04-11	57.0000	57.0000	57.0000	57.0000	+10.701%	2	22	-70.789%
2025-04-10	51.4900	51.4900	51.4900	51.4900	-5.314%	1	23	-67.664%
2025-03-31	54.3800	54.3800	54.3800	54.3800	-1.163%	4	22	-69.382%
2025-02-27	55.0200	55.0200	55.0200	55.0200	+1.682%	4	22	-69.738%
2025-02-13	54.1000	54.1500	54.1000	54.1100	+35.955%	21	13	-69.229%
2025-01-27	39.8000	39.8000	39.8000	39.8000	+8.832%	1	13	-58.166%
2025-01-17	36.5700	36.5700	36.5700	36.5700	+2.782%	2	14	-54.471%
2025-01-16	35.5800	35.5800	35.5800	35.5800	-6.859%	1	14	-53.204%
2025-01-13	38.2000	38.2000	38.2000	38.2000	-11.860%	8	13	-56.414%
2024-11-22	43.3400	43.3400	43.3400	43.3400	-3.945%	2	5	-61.583%
2024-11-15	44.6500	45.1200	44.6500	45.1200	-9.215%	4	5	-63.098%
2024-10-29	49.7000	49.7000	49.7000	49.7000	+0.141%	1	4	-66.499%
2024-10-28	50.2500	50.2500	49.6300	49.6300	-10.464%	2	4	-66.452%
2024-09-27	55.4300	55.4300	55.4300	55.4300	+25.977%	2	3	-69.962%
2024-09-06	44.0000	44.0000	44.0000	44.0000	+6.926%	2	4	-62.159%
2024-08-27	41.1500	41.1500	41.1500	41.1500	-4.723%	1	4	-59.538%
2024-08-26	43.1900	43.1900	43.1900	43.1900	-0.895%	1	4	-61.449%
2024-08-21	43.5800	43.5800	43.5800	43.5800	+8.678%	1	3	-61.794%
2024-08-16	35.7300	40.1000	35.7300	40.1000	+21.663%	4	3	-58.479%
2024-08-13	32.9600	32.9600	32.9600	32.9600	+11.919%	3	1	-49.484%
2024-07-30	29.4500	29.4500	29.4500	29.4500	+19.183%	1	3	-43.463%
2024-07-29	24.7100	24.7100	24.7100	24.7100	-2.717%	1	3	-32.618%
2024-07-26	25.4000	25.4000	25.4000	25.4000	0.000%	6	3	-34.449%