Dark

MCD20261218C290
MCD Dec 18 2026 290.00 Call (MCD261218C00290000)
option OPRA

EOD

Jul 9, 2026

13.00-5.797%(-0.80)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	12.1000	13.0000	12.1000	13.0000	-5.797%	30	1,147	0.000%
2026-07-08	12.9500	13.8000	12.9500	13.8000	-9.745%	9	1,125	-5.797%
2026-07-07	16.6000	18.2000	15.2900	15.2900	+9.606%	60	1,116	-14.977%
2026-07-06	13.8500	14.0000	13.2000	13.9500	+0.722%	45	1,165	-6.810%
2026-07-02	10.0000	13.8500	10.0000	13.8500	+38.500%	18	1,159	-6.137%
2026-07-01	10.0000	10.6000	9.9500	10.0000	-0.498%	39	1,159	+30.000%
2026-06-30	9.6500	10.0500	9.6200	10.0500	+12.921%	5	1,157	+29.353%
2026-06-29	10.7400	10.7400	8.8000	8.9000	-7.292%	38	1,157	+46.067%
2026-06-26	9.4400	10.2500	9.4400	9.6000	+10.345%	16	1,138	+35.417%
2026-06-25	11.9500	11.9500	8.6500	8.7000	-29.839%	22	1,138	+49.425%
2026-06-24	11.5100	12.4000	11.5100	12.4000	+12.727%	23	1,130	+4.839%
2026-06-23	11.0000	11.2000	10.5600	11.0000	+3.774%	28	1,130	+18.182%
2026-06-22	13.7500	14.2000	10.6000	10.6000	-24.286%	16	1,121	+22.642%
2026-06-18	14.7000	15.3500	14.0000	14.0000	-14.842%	51	1,101	-7.143%
2026-06-17	16.8500	17.0200	16.3000	16.4400	-9.421%	5	1,101	-20.925%
2026-06-16	18.5000	19.2500	18.1500	18.1500	-4.474%	25	1,101	-28.375%
2026-06-15	18.0000	19.0000	18.0000	19.0000	-1.809%	17	1,098	-31.579%
2026-06-12	18.7500	19.4000	18.7300	19.3500	+3.476%	23	1,110	-32.817%
2026-06-11	18.7000	18.7000	18.7000	18.7000	-3.109%	2	1,099	-30.481%
2026-06-10	19.0000	19.3000	19.0000	19.3000	+13.329%	6	1,101	-32.642%
2026-06-09	17.0000	18.7000	17.0000	17.0300	+12.039%	21	1,107	-23.664%
2026-06-08	15.2000	15.7500	15.0000	15.2000	-2.564%	29	1,114	-14.474%
2026-06-05	15.7500	16.4500	15.6000	15.6000	+15.556%	22	1,092	-16.667%
2026-06-04	15.0000	15.0000	13.1900	13.5000	-5.923%	8	1,106	-3.704%
2026-06-03	14.3500	14.3500	14.3500	14.3500	-1.034%	1	1,101	-9.408%
2026-06-02	14.5000	14.5000	14.5000	14.5000	+6.618%	10	1,100	-10.345%
2026-06-01	14.4500	14.4500	12.5000	13.6000	-9.333%	535	1,110	-4.412%
2026-05-29	15.0000	15.0000	15.0000	15.0000	+5.634%	6	1,401	-13.333%
2026-05-28	14.7500	14.7500	14.1000	14.2000	-6.271%	15	1,407	-8.451%
2026-05-26	15.5000	15.7500	15.0000	15.1500	-7.396%	91	1,393	-14.191%
2026-05-22	16.6000	16.6000	15.8000	16.3600	-8.090%	14	1,324	-20.538%
2026-05-21	16.0000	17.8000	16.0000	17.8000	+13.738%	14	1,319	-26.966%
2026-05-20	15.0000	15.6500	14.2000	15.6500	-2.188%	15	1,319	-16.933%
2026-05-19	17.6500	17.7400	16.0000	16.0000	-4.875%	56	1,369	-18.750%
2026-05-18	13.7800	17.0000	13.7800	16.8200	+22.150%	91	1,369	-22.711%
2026-05-15	13.7700	13.7700	13.7700	13.7700	+5.923%	1	1,369	-5.592%
2026-05-14	13.3000	13.3000	13.0000	13.0000	-7.143%	3	1,320	0.000%
2026-05-12	14.7700	14.7700	14.0000	14.0000	+13.821%	5	1,317	-7.143%
2026-05-11	13.0000	13.3000	12.3000	12.3000	-8.209%	16	1,317	+5.691%
2026-05-08	16.3000	16.3500	13.4000	13.4000	-25.556%	46	1,310	-2.985%
2026-05-07	19.3000	19.6400	17.2500	18.0000	+2.564%	30	1,275	-27.778%
2026-05-06	19.3100	19.3100	17.5500	17.5500	-9.769%	5	1,263	-25.926%
2026-05-05	18.3000	19.4500	18.3000	19.4500	+5.135%	4	1,258	-33.162%
2026-05-04	21.0000	21.0000	18.3000	18.5000	-6.566%	12	1,256	-29.730%
2026-05-01	23.5000	23.5000	19.8000	19.8000	-16.981%	30	1,223	-34.343%
2026-04-30	22.4500	24.2500	22.4500	23.8500	+9.404%	23	1,223	-45.493%
2026-04-29	22.4300	22.4300	21.8000	21.8000	-5.217%	2	1,220	-40.367%
2026-04-28	23.5000	23.5000	23.0000	23.0000	-7.631%	19	1,219	-43.478%
2026-04-27	24.9000	24.9000	24.9000	24.9000	-13.240%	1	1,201	-47.791%
2026-04-22	28.7000	28.7000	28.7000	28.7000	-4.333%	1	1,201	-54.704%
2026-04-21	30.0000	30.0000	30.0000	30.0000	-16.667%	1	1,199	-56.667%
2026-04-20	36.0000	36.0000	36.0000	36.0000	-0.277%	1	1,199	-63.889%
2026-04-17	36.1000	36.1000	36.1000	36.1000	+9.394%	1	1,198	-63.989%
2026-04-16	33.3500	33.4700	33.0000	33.0000	+7.738%	3	1,199	-60.606%
2026-04-14	30.6200	30.6300	30.6200	30.6300	-2.452%	4	1,199	-57.558%
2026-04-13	31.3000	31.4000	31.3000	31.4000	-3.236%	2	1,198	-58.599%
2026-04-10	33.3000	33.3000	32.4500	32.4500	-11.096%	2	1,198	-59.938%
2026-04-06	36.2500	36.5000	36.2500	36.5000	+11.010%	18	1,196	-64.384%
2026-04-02	32.8800	32.8800	32.8800	32.8800	-6.723%	1	1,197	-60.462%
2026-04-01	36.0000	36.1200	35.2500	35.2500	-8.820%	3	1,197	-63.121%
2026-03-30	38.6600	38.6600	38.6600	38.6600	-2.127%	1	1,198	-66.374%
2026-03-25	38.9800	39.5000	38.9800	39.5000	+2.731%	2	1,197	-67.089%
2026-03-20	38.3500	38.4500	38.3500	38.4500	-15.476%	2	1,196	-66.190%
2026-03-18	45.4500	45.4900	45.4500	45.4900	-12.097%	2	1,196	-71.422%
2026-03-17	52.6500	52.8400	51.4000	51.7500	+0.485%	10	1,196	-74.879%
2026-03-16	51.3000	51.5000	51.2800	51.5000	+1.358%	4	1,198	-74.757%
2026-03-13	50.2000	50.8100	50.0800	50.8100	+4.504%	20	1,199	-74.414%
2026-03-11	48.6200	48.6200	48.6200	48.6200	-7.742%	1	1,199	-73.262%
2026-03-10	52.4500	52.7500	52.4500	52.7000	+9.837%	8	1,199	-75.332%
2026-03-06	47.9500	47.9800	47.9500	47.9800	-3.558%	2	1,202	-72.905%
2026-03-05	49.8000	49.8000	49.7300	49.7500	-7.990%	3	1,202	-73.869%
2026-03-04	54.1000	54.1900	53.9400	54.0700	+0.056%	4	1,201	-75.957%
2026-03-03	54.0000	54.0400	54.0000	54.0400	+7.435%	2	1,200	-75.944%
2026-02-20	50.3000	50.3000	50.3000	50.3000	+4.465%	2	1,200	-74.155%
2026-02-17	48.2000	48.2000	48.1500	48.1500	+0.522%	2	1,202	-73.001%
2026-02-12	51.3000	51.3000	47.6000	47.9000	+1.915%	9	1,203	-72.860%
2026-02-04	47.0000	47.0000	47.0000	47.0000	+6.770%	1	1,203	-72.340%
2026-02-03	43.9000	44.0200	43.9000	44.0200	+4.263%	2	1,204	-70.468%
2026-02-02	42.0200	42.2700	42.0200	42.2200	+3.684%	8	1,204	-69.209%
2026-01-29	41.0000	41.0000	40.7200	40.7200	+7.953%	2	1,200	-68.075%
2026-01-28	37.7000	37.7200	37.7000	37.7200	+0.453%	2	1,202	-65.536%
2026-01-27	37.5000	37.5500	37.5000	37.5500	+13.102%	2	1,202	-65.379%
2026-01-21	33.1900	33.4300	33.1500	33.2000	+2.628%	8	1,203	-60.843%
2026-01-20	32.2000	32.3500	32.2000	32.3500	-8.253%	9	1,203	-59.815%
2026-01-15	35.1800	35.3300	35.1800	35.2600	-1.371%	6	1,212	-63.131%
2026-01-09	35.7500	35.7500	35.7500	35.7500	+8.333%	18	1,213	-63.636%
2026-01-07	33.0500	33.0500	33.0000	33.0000	+1.978%	2	1,231	-60.606%
2026-01-06	32.3000	32.3600	32.3000	32.3600	+7.867%	2	1,231	-59.827%
2026-01-05	31.5000	31.5000	30.0000	30.0000	-8.925%	4	1,231	-56.667%
2026-01-02	31.0500	32.9400	31.0500	32.9400	-5.993%	8	1,227	-60.534%
2025-12-31	34.5500	35.1800	34.5500	35.0400	-1.959%	16	1,224	-62.900%
2025-12-30	35.8000	35.8900	35.7400	35.7400	-10.917%	4	1,224	-63.626%
2025-12-24	39.6000	40.1200	39.6000	40.1200	+0.175%	3	1,228	-67.597%
2025-12-23	40.0500	40.0500	40.0500	40.0500	-8.247%	2	1,228	-67.541%
2025-12-22	43.9000	43.9000	43.6500	43.6500	+0.460%	4	1,227	-70.218%
2025-12-19	43.3100	43.5400	43.3100	43.4500	-6.559%	16	1,225	-70.081%
2025-12-18	46.5000	46.5000	46.5000	46.5000	+3.219%	2	1,225	-72.043%
2025-12-17	43.0000	45.1000	43.0000	45.0500	-2.065%	8	1,225	-71.143%
2025-12-15	45.1000	46.0000	45.0200	46.0000	+2.336%	3	1,225	-71.739%
2025-12-12	44.9500	44.9500	44.9500	44.9500	+10.172%	1	1,225	-71.079%
2025-12-11	40.8000	40.8000	40.8000	40.8000	+5.019%	5	1,225	-68.137%
2025-12-10	37.9000	38.8500	37.9000	38.8500	-5.589%	8	1,230	-66.538%
2025-12-09	41.1500	41.1500	41.1500	41.1500	+5.920%	5	1,222	-68.408%
2025-12-08	41.0500	41.1900	38.7000	38.8500	-2.875%	24	1,222	-66.538%
2025-12-05	40.0000	40.0000	40.0000	40.0000	+11.888%	1	1,222	-67.500%
2025-12-03	35.7500	35.7500	35.7500	35.7500	-0.556%	1	1,223	-63.636%
2025-12-01	36.8500	36.8500	35.8500	35.9500	-11.453%	8	1,224	-63.839%
2025-11-26	40.6000	40.6000	40.6000	40.6000	+3.466%	2	1,225	-67.980%
2025-11-25	39.2400	39.2400	39.2400	39.2400	+10.349%	1	1,225	-66.871%
2025-11-24	35.5600	35.5600	35.5600	35.5600	-11.100%	1	1,226	-63.442%
2025-11-21	40.0000	40.0000	40.0000	40.0000	+9.739%	1	1,225	-67.500%
2025-11-19	36.5500	36.5500	36.4500	36.4500	-3.826%	5	1,226	-64.335%
2025-11-18	37.9500	38.0000	37.8000	37.9000	-6.397%	24	1,222	-65.699%
2025-11-05	37.7700	40.4900	37.7700	40.4900	+28.540%	2	1,225	-67.893%
2025-11-03	31.5000	31.5000	31.5000	31.5000	-4.545%	1	1,226	-58.730%
2025-10-31	33.0000	33.0000	33.0000	33.0000	-9.713%	1	1,226	-60.606%
2025-10-30	36.5500	36.5500	36.5500	36.5500	-5.799%	1	1,225	-64.432%
2025-10-20	38.8000	38.8000	38.8000	38.8000	-3.024%	1	1,224	-66.495%
2025-10-15	40.0100	40.0100	40.0100	40.0100	+15.502%	1	1,225	-67.508%
2025-10-13	34.0000	34.6400	34.0000	34.6400	+4.653%	2	1,224	-62.471%
2025-10-10	31.2000	33.1000	31.2000	33.1000	+5.920%	303	1,223	-60.725%
2025-10-09	31.2500	31.2500	31.2500	31.2500	-0.096%	1	1,443	-58.400%
2025-10-08	31.5500	31.8000	31.2800	31.2800	-4.049%	301	1,442	-58.440%
2025-10-06	32.6000	32.6000	32.6000	32.6000	-6.187%	1	1,141	-60.123%
2025-10-01	36.2000	36.2000	34.7500	34.7500	-7.160%	3	1,140	-62.590%
2025-09-29	37.4300	37.4300	37.4300	37.4300	-4.026%	1	1,137	-65.269%
2025-09-25	39.0000	39.0000	39.0000	39.0000	+11.429%	2	1,136	-66.667%
2025-09-18	35.0000	35.0000	35.0000	35.0000	-16.667%	1	1,138	-62.857%
2025-09-17	42.0000	42.0000	42.0000	42.0000	+15.068%	1	1,137	-69.048%
2025-09-15	36.5000	36.5000	36.5000	36.5000	-9.542%	2	1,138	-64.384%
2025-09-10	41.5500	41.7000	40.1000	40.3500	-13.412%	7	1,136	-67.782%
2025-09-05	46.6000	46.6000	46.6000	46.6000	+1.085%	1	1,137	-72.103%
2025-09-02	46.0500	46.1000	46.0500	46.1000	-1.915%	3	1,137	-71.800%
2025-08-22	47.0000	47.0000	47.0000	47.0000	+5.975%	1	1,137	-72.340%
2025-08-21	44.3500	44.3500	44.3500	44.3500	-4.726%	1	1,138	-70.688%
2025-08-20	46.5500	46.5500	46.5500	46.5500	+4.607%	1	1,139	-72.073%
2025-08-19	45.0000	45.8000	44.5000	44.5000	+7.462%	3	1,140	-70.787%
2025-08-18	41.4100	41.4100	41.4100	41.4100	-0.337%	1	1,141	-68.607%
2025-08-15	42.1000	42.1000	41.5500	41.5500	+0.605%	19	1,142	-68.712%
2025-08-14	39.0000	41.3000	39.0000	41.3000	+13.151%	2	1,125	-68.523%
2025-08-12	36.5000	36.5000	36.5000	36.5000	-16.053%	1	1,125	-64.384%
2025-08-06	43.4800	43.4800	43.4800	43.4800	+6.049%	3	1,124	-70.101%
2025-08-04	40.0000	41.5500	40.0000	41.0000	+2.500%	4	1,127	-68.293%
2025-08-01	39.5000	40.0000	39.5000	40.0000	+3.573%	2	1,129	-67.500%
2025-07-31	39.6500	39.6500	38.6200	38.6200	-4.287%	2	1,131	-66.339%
2025-07-30	40.3500	40.3500	40.3500	40.3500	+13.184%	1	1,131	-67.782%
2025-07-28	35.6500	35.6500	35.6500	35.6500	-1.519%	1	1,130	-63.534%
2025-07-22	37.8500	37.8500	36.2000	36.2000	+2.841%	2	1,131	-64.088%
2025-07-21	35.2000	35.2000	35.2000	35.2000	-5.121%	1	1,131	-63.068%
2025-07-18	37.1000	37.1000	37.1000	37.1000	+0.270%	3	1,132	-64.960%
2025-07-16	37.0000	37.0000	37.0000	37.0000	-2.632%	1	1,129	-64.865%
2025-07-14	38.0000	38.0000	38.0000	38.0000	-4.666%	1	1,130	-65.789%
2025-07-11	39.8600	39.8600	39.8600	39.8600	+4.592%	1	1,129	-67.386%
2025-07-10	36.8500	38.1100	36.8500	38.1100	+13.220%	3	1,130	-65.888%
2025-07-09	33.6600	33.6600	33.6600	33.6600	-3.829%	1	1,127	-61.378%
2025-07-07	35.0000	35.0000	35.0000	35.0000	0.000%	1	1,126	-62.857%
2025-07-03	34.8500	35.0000	34.8500	35.0000	0.000%	2	1,123	-62.857%
2025-07-02	37.4000	37.4000	34.3000	35.0000	-8.377%	4	1,123	-62.857%
2025-07-01	34.8000	38.2000	34.8000	38.2000	+13.690%	2	1,124	-65.969%
2025-06-30	33.6800	33.6800	33.6000	33.6000	+3.226%	2	1,122	-61.310%
2025-06-27	33.0000	33.1000	32.5500	32.5500	+7.710%	3	1,120	-60.061%
2025-06-26	30.2200	30.2200	30.2200	30.2200	-3.758%	1	1,117	-56.982%
2025-06-25	32.5000	32.5000	31.4000	31.4000	-6.825%	2	1,116	-58.599%
2025-06-24	33.7000	33.7000	33.7000	33.7000	+6.713%	2	1,114	-61.424%
2025-06-20	31.5800	31.5800	31.5800	31.5800	-32.908%	2	1,112	-58.835%
2025-06-05	47.0700	47.0700	47.0700	47.0700	-11.556%	1	1,111	-72.382%
2025-04-16	53.2200	53.2200	53.2200	53.2200	+5.386%	1	1,110	-75.573%
2025-04-11	50.5000	50.5000	50.5000	50.5000	+5.143%	4	1,109	-74.257%
2025-04-04	48.0300	48.0300	48.0300	48.0300	-11.952%	4	1,109	-72.934%
2025-04-03	54.5500	54.5500	54.5500	54.5500	+6.356%	1	1,109	-76.169%
2025-04-01	51.2900	51.2900	51.2900	51.2900	-6.982%	1	1,110	-74.654%
2025-03-07	55.1400	55.1400	55.1400	55.1400	+17.145%	2	1,110	-76.424%
2025-03-04	47.0700	47.0700	47.0700	47.0700	-3.148%	1	1,111	-72.382%
2025-02-27	48.6000	48.6000	48.6000	48.6000	+0.725%	5	1,110	-73.251%
2025-02-10	48.2500	48.2500	48.2500	48.2500	+41.912%	2	1,115	-73.057%
2025-01-27	34.0000	34.0000	34.0000	34.0000	+4.326%	7	1,117	-61.765%
2025-01-23	32.5900	32.5900	32.5900	32.5900	+6.191%	1	1,124	-60.110%
2025-01-21	30.2800	30.6900	30.2800	30.6900	-9.815%	2	1,124	-57.641%
2025-01-10	34.9500	35.2200	34.0300	34.0300	-14.925%	6	1,123	-61.798%
2025-01-07	40.0000	40.0000	40.0000	40.0000	+0.503%	1	1,123	-67.500%
2025-01-06	39.8000	39.8000	39.8000	39.8000	-2.451%	1	1,124	-67.337%
2024-12-19	40.8000	40.8000	40.8000	40.8000	-9.071%	1	1,125	-68.137%
2024-12-09	44.8700	44.8700	44.8700	44.8700	+10.790%	1	1,124	-71.027%
2024-12-04	40.7500	40.7500	40.5000	40.5000	+0.248%	2	1,125	-67.901%
2024-12-02	40.4000	40.4000	40.4000	40.4000	-4.265%	1	1,125	-67.822%
2024-11-25	42.2000	42.2000	42.2000	42.2000	-2.765%	1	1,125	-69.194%
2024-11-13	43.4000	43.4000	43.4000	43.4000	-6.667%	7	1,125	-70.046%
2024-11-12	46.5000	46.5000	46.5000	46.5000	-1.379%	1	1,118	-72.043%
2024-11-11	46.8500	47.1500	46.8500	47.1500	+3.740%	2	1,119	-72.428%
2024-11-08	45.4500	45.4500	45.4500	45.4500	-2.531%	4	1,119	-71.397%
2024-11-06	46.6300	46.6300	46.6300	46.6300	+10.760%	1	1,121	-72.121%
2024-11-01	43.5500	43.5500	42.1000	42.1000	+2.061%	24	1,120	-69.121%
2024-10-31	40.9900	41.4000	40.9900	41.2500	+1.476%	3	1,120	-68.485%
2024-10-30	40.6500	40.6500	40.6500	40.6500	-3.901%	5	1,119	-68.020%
2024-10-29	42.3000	42.3000	42.3000	42.3000	+2.174%	1	1,114	-69.267%
2024-10-25	43.2500	43.2500	41.4000	41.4000	-10.968%	6	1,115	-68.599%
2024-10-24	46.3700	46.7700	46.3700	46.5000	+2.990%	16	1,112	-72.043%
2024-10-23	42.5400	46.8000	41.7500	45.1500	-17.760%	8	1,111	-71.207%
2024-10-22	54.9000	54.9000	54.9000	54.9000	-1.259%	10	1,106	-76.321%
2024-10-18	55.6000	55.6000	55.6000	55.6000	+1.460%	2	1,106	-76.619%
2024-10-17	54.8000	54.8000	54.8000	54.8000	+2.144%	1	1,107	-76.277%
2024-10-16	53.6500	53.6500	53.6500	53.6500	+4.888%	1	1,106	-75.769%
2024-10-14	50.3800	51.1500	50.3800	51.1500	+7.684%	2	1,105	-74.585%
2024-09-30	47.4000	47.5000	47.4000	47.5000	+19.678%	2	1,105	-72.632%
2024-09-18	39.6800	39.6900	39.6800	39.6900	-9.693%	10	1,105	-67.246%
2024-09-16	43.9000	43.9500	43.9000	43.9500	+5.904%	2	1,105	-70.421%
2024-09-13	41.5000	41.5000	41.5000	41.5000	+9.643%	4	1,105	-68.675%
2024-09-11	37.8500	37.9500	37.8500	37.8500	-5.257%	10	1,106	-65.654%
2024-09-09	40.5200	40.5200	39.9500	39.9500	+8.324%	1,130	1,106	-67.459%
2024-08-29	36.8800	36.8800	36.8800	36.8800	-4.133%	2	6	-64.751%
2024-08-26	37.9800	38.4700	37.9800	38.4700	+1.237%	2	5	-66.207%
2024-08-23	38.0000	38.0000	38.0000	38.0000	-0.315%	2	3	-65.789%
2024-08-21	38.1200	38.1200	38.1200	38.1200	+4.467%	3	3	-65.897%
2024-08-19	36.4900	36.4900	36.4900	36.4900	0.000%	1	1	-64.374%