Dark

MCD20261218C285
MCD Dec 18 2026 285.00 Call (MCD261218C00285000)
option OPRA

EOD

Jul 9, 2026

14.50-9.770%(-1.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	14.5000	14.5000	14.5000	14.5000	-9.770%	1	223	0.000%
2026-07-08	15.4300	16.0700	15.4300	16.0700	-7.644%	2	223	-9.770%
2026-07-07	20.3000	20.5000	17.4000	17.4000	+20.000%	18	222	-16.667%
2026-07-06	15.2000	15.2000	14.5000	14.5000	-13.690%	2	217	0.000%
2026-07-02	13.9500	16.8000	13.9500	16.8000	+38.272%	7	221	-13.690%
2026-07-01	11.8000	12.1500	11.3700	12.1500	+3.581%	7	221	+19.342%
2026-06-30	11.4500	11.7300	11.4500	11.7300	+11.185%	5	218	+23.615%
2026-06-29	11.7000	11.7000	10.4000	10.5500	-16.270%	16	221	+37.441%
2026-06-23	12.6000	12.6000	12.6000	12.6000	+1.124%	1	209	+15.079%
2026-06-22	14.1200	14.1200	12.4600	12.4600	-20.383%	11	208	+16.372%
2026-06-18	17.0000	18.0000	15.6500	15.6500	-18.701%	27	175	-7.348%
2026-06-17	19.4500	19.4500	19.2500	19.2500	-8.377%	15	175	-24.675%
2026-06-15	20.7500	21.0100	20.7500	21.0100	-2.506%	2	175	-30.985%
2026-06-12	21.1500	21.8800	21.1500	21.5500	+3.308%	4	175	-32.715%
2026-06-10	19.6000	21.7400	19.6000	20.8600	+4.614%	11	174	-30.489%
2026-06-09	19.5000	19.9400	19.5000	19.9400	+14.598%	3	171	-27.282%
2026-06-08	18.0000	18.0000	17.3000	17.4000	+3.571%	20	171	-16.667%
2026-06-04	16.8000	16.8000	16.8000	16.8000	+5.994%	2	153	-13.690%
2026-06-03	16.6000	16.6000	15.8500	15.8500	-2.581%	15	151	-8.517%
2026-06-02	15.6500	16.2700	15.6500	16.2700	+2.650%	8	147	-10.879%
2026-06-01	15.5000	15.8500	14.7500	15.8500	-11.650%	7	143	-8.517%
2026-05-29	17.9300	17.9400	17.9300	17.9400	+5.529%	2	142	-19.175%
2026-05-28	17.0000	17.0000	17.0000	17.0000	-3.409%	3	142	-14.706%
2026-05-26	17.6000	17.6000	17.6000	17.6000	-6.878%	2	139	-17.614%
2026-05-22	19.2000	19.2000	18.0000	18.9000	-6.897%	4	139	-23.280%
2026-05-21	18.2000	20.3000	18.2000	20.3000	+19.976%	2	135	-28.571%
2026-05-20	16.9200	16.9200	16.9200	16.9200	-13.231%	1	135	-14.303%
2026-05-19	18.8000	20.0000	18.8000	19.5000	+2.632%	4	133	-25.641%
2026-05-18	19.2300	19.2300	19.0000	19.0000	+25.828%	8	133	-23.684%
2026-05-12	16.9700	16.9700	15.1000	15.1000	-14.930%	3	133	-3.974%
2026-05-08	17.7500	17.7500	17.7500	17.7500	-11.911%	5	131	-18.310%
2026-05-07	23.1000	23.1000	19.5000	20.1500	+0.149%	10	131	-28.040%
2026-05-06	21.5000	21.7000	20.1200	20.1200	-7.024%	8	131	-27.932%
2026-05-05	21.6400	21.6400	21.6400	21.6400	+3.146%	5	127	-32.994%
2026-05-04	21.8500	22.3500	20.9800	20.9800	-20.979%	8	127	-30.887%
2026-04-30	26.4000	26.5500	26.4000	26.5500	+1.646%	17	124	-45.386%
2026-04-28	26.1200	26.1200	26.1200	26.1200	-18.016%	1	111	-44.487%
2026-04-22	32.0000	32.0000	31.8600	31.8600	-2.300%	2	111	-54.488%
2026-04-21	32.6100	32.6100	32.6100	32.6100	-10.829%	1	111	-55.535%
2026-04-16	36.4500	36.5700	36.4500	36.5700	+2.322%	2	111	-60.350%
2026-04-15	35.8000	35.8000	35.7400	35.7400	+5.865%	2	111	-59.429%
2026-04-14	33.6800	33.7600	33.6800	33.7600	-0.413%	4	112	-57.050%
2026-04-13	34.5900	34.5900	33.9000	33.9000	-13.144%	2	111	-57.227%
2026-04-01	39.1000	39.1000	39.0300	39.0300	-29.191%	2	111	-62.849%
2026-03-16	55.1000	55.1200	55.1000	55.1200	-2.615%	2	112	-73.694%
2026-02-13	56.6000	56.6000	56.6000	56.6000	+8.846%	1	113	-74.382%
2026-02-12	52.0000	52.0000	52.0000	52.0000	+8.041%	2	113	-72.115%
2026-02-04	48.1300	48.1300	48.1300	48.1300	+5.433%	1	113	-69.873%
2026-02-02	45.5500	45.6500	45.5500	45.6500	+3.164%	2	112	-68.237%
2026-01-29	44.5000	44.6000	44.1600	44.2500	+20.935%	6	112	-67.232%
2026-01-21	36.4500	36.5900	36.3600	36.5900	-6.324%	8	111	-60.372%
2026-01-15	38.8500	39.0600	38.8500	39.0600	+0.128%	2	112	-62.878%
2026-01-08	39.0000	39.0100	39.0000	39.0100	+7.852%	2	112	-62.830%
2026-01-02	36.1000	36.2400	36.0600	36.1700	-4.539%	24	112	-59.912%
2025-12-31	38.0000	38.0900	37.8900	37.8900	-3.366%	4	116	-61.731%
2025-12-30	38.9500	39.2100	38.9500	39.2100	-10.089%	20	116	-63.020%
2025-12-23	43.5500	43.6100	43.5500	43.6100	-8.689%	2	125	-66.751%
2025-12-19	47.7300	47.7600	47.7300	47.7600	-2.491%	2	126	-69.640%
2025-12-18	48.7000	49.0200	48.7000	48.9800	+5.560%	14	127	-70.396%
2025-12-17	46.7000	47.0000	46.3800	46.4000	-4.507%	14	121	-68.750%
2025-12-15	48.5000	48.6200	48.5000	48.5900	+15.197%	10	115	-70.158%
2025-12-08	42.6000	42.7000	42.1000	42.1800	+16.842%	12	110	-65.624%
2025-12-02	35.6000	36.2000	35.6000	36.1000	-16.047%	22	104	-59.834%
2025-11-26	43.1000	43.1000	43.0000	43.0000	+1.535%	2	92	-66.279%
2025-11-13	42.3500	42.3500	42.3500	42.3500	+0.047%	1	92	-65.762%
2025-10-21	42.3300	42.3300	42.3300	42.3300	-1.558%	1	92	-65.745%
2025-10-15	43.0000	43.0000	43.0000	43.0000	+10.059%	1	92	-66.279%
2025-10-14	39.0700	39.0700	39.0700	39.0700	-7.745%	1	92	-62.887%
2025-09-26	42.3500	42.3500	42.3500	42.3500	+7.215%	1	91	-65.762%
2025-09-23	40.5000	40.5000	39.5000	39.5000	-16.136%	2	90	-63.291%
2025-09-08	47.1000	47.1000	47.1000	47.1000	-2.887%	2	88	-69.214%
2025-09-02	48.5000	48.5000	48.5000	48.5000	+11.494%	1	88	-70.103%
2025-07-30	43.5000	43.5000	43.5000	43.5000	+12.840%	2	88	-66.667%
2025-07-22	38.7000	38.7000	38.5500	38.5500	-10.598%	4	88	-62.387%
2025-07-11	43.1200	43.1200	43.1200	43.1200	+32.473%	1	88	-66.373%
2025-06-26	32.5500	32.5500	32.5500	32.5500	-7.607%	1	89	-55.453%
2025-06-25	35.2300	35.2300	35.2300	35.2300	-30.444%	1	89	-58.842%
2025-02-10	50.6500	50.6500	50.6500	50.6500	+27.582%	1	88	-71.372%
2025-01-28	39.7000	39.7000	39.7000	39.7000	+11.580%	1	89	-63.476%
2025-01-24	35.5800	35.5800	35.5800	35.5800	-20.045%	2	89	-59.247%
2024-12-03	41.9000	44.5000	41.7000	44.5000	+2.771%	159	89	-67.416%
2024-11-29	43.3000	43.3000	43.3000	43.3000	-2.477%	2	91	-66.513%
2024-11-25	44.4000	44.4000	44.4000	44.4000	+15.897%	20	92	-67.342%
2024-11-21	38.3100	38.3100	38.3100	38.3100	-23.010%	1	104	-62.151%
2024-11-11	49.7600	49.7600	49.7600	49.7600	+7.822%	20	104	-70.860%
2024-11-01	46.1500	46.1500	46.1500	46.1500	-20.431%	4	84	-68.581%
2024-10-21	58.0000	58.0000	58.0000	58.0000	+0.086%	1	84	-75.000%
2024-10-15	57.9500	57.9500	57.9500	57.9500	+15.323%	1	84	-74.978%
2024-09-30	50.1500	50.2500	50.1500	50.2500	-3.532%	2	84	-71.144%
2024-09-27	52.0900	52.0900	52.0900	52.0900	+29.416%	2	84	-72.164%
2024-09-11	40.2100	40.2500	40.2100	40.2500	-6.504%	4	85	-63.975%
2024-09-10	43.0500	43.0500	43.0500	43.0500	+5.000%	2	85	-66.318%
2024-08-27	41.0000	41.0000	41.0000	41.0000	-3.347%	1	83	-64.634%
2024-08-23	42.4200	42.4200	42.4200	42.4200	+0.521%	2	83	-65.818%
2024-08-22	41.6500	42.2000	41.3600	42.2000	+3.686%	100	83	-65.640%
2024-08-21	40.7000	40.7000	40.7000	40.7000	+24.579%	1	7	-64.373%
2024-08-05	32.6700	32.6700	32.6700	32.6700	-3.770%	1	6	-55.617%
2024-08-02	33.5000	33.9500	33.5000	33.9500	+47.289%	8	5	-57.290%
2024-07-26	23.0500	23.0500	23.0500	23.0500	0.000%	2	1	-37.093%