Dark

MCD20261218C295
MCD Dec 18 2026 295.00 Call (MCD261218C00295000)
option OPRA

EOD

Jul 9, 2026

11.40-1.554%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	11.4000	11.4000	11.4000	11.4000	-1.554%	1	183	0.000%
2026-07-08	11.9300	11.9300	11.5500	11.5800	-15.040%	4	182	-1.554%
2026-07-07	13.5600	13.6300	13.1900	13.6300	+16.496%	22	180	-16.361%
2026-07-02	10.8000	11.7000	10.8000	11.7000	+32.203%	33	148	-2.564%
2026-07-01	8.6600	8.8500	8.6600	8.8500	+4.734%	3	148	+28.814%
2026-06-30	8.4000	8.4500	8.4000	8.4500	+12.667%	2	147	+34.911%
2026-06-29	7.5000	7.5000	7.5000	7.5000	-1.961%	1	148	+52.000%
2026-06-25	7.6000	7.6500	7.6000	7.6500	-19.133%	3	147	+49.020%
2026-06-24	9.4600	9.4600	9.4600	9.4600	+1.720%	5	145	+20.507%
2026-06-23	9.3000	9.3000	9.3000	9.3000	-0.747%	2	148	+22.581%
2026-06-22	10.8000	10.8000	9.3000	9.3700	-30.593%	44	148	+21.665%
2026-06-17	13.5000	13.5000	13.5000	13.5000	-15.094%	1	147	-15.556%
2026-06-16	15.9000	15.9000	15.9000	15.9000	-3.343%	6	147	-28.302%
2026-06-09	14.3500	16.4500	14.3500	16.4500	+37.083%	7	144	-30.699%
2026-06-03	12.0000	12.0000	12.0000	12.0000	-1.397%	5	141	-5.000%
2026-06-02	12.1700	12.1700	12.1700	12.1700	+5.918%	3	137	-6.327%
2026-06-01	11.3300	11.4900	11.3300	11.4900	-9.313%	25	137	-0.783%
2026-05-29	12.6700	12.6700	12.6700	12.6700	+2.177%	3	125	-10.024%
2026-05-28	12.4000	12.4000	12.4000	12.4000	-11.932%	2	128	-8.065%
2026-05-27	14.0800	14.0800	14.0800	14.0800	+3.150%	1	126	-19.034%
2026-05-26	13.4500	13.6500	13.4500	13.6500	+0.590%	9	126	-16.484%
2026-05-22	14.7000	14.7000	13.5700	13.5700	+0.892%	5	123	-15.991%
2026-05-20	13.0600	13.4500	13.0600	13.4500	-14.820%	2	127	-15.242%
2026-05-19	15.7900	15.7900	15.7900	15.7900	+8.151%	3	126	-27.802%
2026-05-18	14.6000	14.6000	14.6000	14.6000	+25.322%	1	126	-21.918%
2026-05-14	11.6500	11.6500	11.6500	11.6500	-6.800%	1	126	-2.146%
2026-05-12	13.0000	13.0000	11.8700	12.5000	+12.816%	5	125	-8.800%
2026-05-11	10.7500	11.0800	10.7500	11.0800	-18.108%	41	125	+2.888%
2026-05-08	13.5300	13.5300	13.5300	13.5300	-6.690%	2	88	-15.743%
2026-05-07	15.8200	15.8200	14.5000	14.5000	-8.805%	12	88	-21.379%
2026-05-06	16.3000	16.3000	15.9000	15.9000	-9.402%	2	78	-28.302%
2026-05-04	17.5500	17.5500	17.5500	17.5500	0.000%	3	76	-35.043%
2026-05-01	21.9000	21.9000	17.5500	17.5500	-19.863%	12	69	-35.043%
2026-04-28	19.7000	21.9000	19.7000	21.9000	+4.785%	25	69	-47.945%
2026-04-27	21.8900	21.8900	20.9000	20.9000	-30.886%	7	68	-45.455%
2026-04-16	30.3500	30.3500	30.2400	30.2400	-9.461%	4	69	-62.302%
2026-04-06	33.0500	33.4000	32.8500	33.4000	-1.183%	32	70	-65.868%
2026-03-31	34.1000	34.1000	33.8000	33.8000	-2.594%	13	64	-66.272%
2026-03-24	34.6500	34.7000	34.6500	34.7000	-27.284%	14	52	-67.147%
2026-03-16	47.7000	47.7200	47.7000	47.7200	+5.296%	2	42	-76.111%
2026-03-12	45.3000	45.3200	45.3000	45.3200	-19.230%	2	42	-74.846%
2026-03-02	56.4500	56.4500	56.1100	56.1100	+23.863%	2	42	-79.683%
2026-02-12	45.1900	45.3000	45.1900	45.3000	+24.622%	4	44	-74.834%
2026-01-29	36.3500	36.3500	36.3500	36.3500	+20.364%	1	44	-68.638%
2026-01-21	30.2000	30.2500	30.2000	30.2000	-6.007%	4	45	-62.252%
2026-01-15	32.2100	32.2100	32.1300	32.1300	+7.638%	2	44	-64.519%
2026-01-07	29.8500	29.8500	29.8500	29.8500	+7.374%	1	44	-61.809%
2026-01-06	26.6000	27.8000	26.6000	27.8000	-4.631%	2	43	-58.993%
2026-01-02	29.6000	29.6000	29.1500	29.1500	-7.166%	2	42	-60.892%
2025-12-31	31.3000	31.4000	31.3000	31.4000	-6.908%	2	41	-63.694%
2025-12-30	33.2000	33.7300	33.2000	33.7300	-6.306%	24	41	-66.202%
2025-12-23	36.3000	36.3500	36.0000	36.0000	-13.565%	5	48	-68.333%
2025-12-17	39.6500	41.6500	39.6000	41.6500	+6.795%	4	46	-72.629%
2025-12-12	39.0000	39.0000	39.0000	39.0000	+4.000%	5	45	-70.769%
2025-12-11	37.5000	37.5000	37.5000	37.5000	+6.990%	1	50	-69.600%
2025-12-03	35.0500	35.0500	35.0500	35.0500	+18.613%	1	51	-67.475%
2025-12-02	29.6000	29.6000	29.4000	29.5500	-14.224%	4	51	-61.421%
2025-12-01	34.5000	34.5000	34.4500	34.4500	-5.227%	2	49	-66.909%
2025-11-28	36.3500	36.3500	36.3500	36.3500	0.000%	2	48	-68.638%
2025-11-21	36.3500	36.3500	36.3500	36.3500	+25.345%	1	50	-68.638%
2025-11-03	29.0000	29.0000	29.0000	29.0000	-18.654%	2	48	-60.690%
2025-10-16	35.6500	35.6500	35.6500	35.6500	+20.034%	1	48	-68.022%
2025-10-10	29.7000	29.7000	29.7000	29.7000	+3.484%	1	49	-61.616%
2025-10-09	28.7000	28.7000	28.7000	28.7000	-1.034%	1	49	-60.279%
2025-10-07	29.5000	29.5000	29.0000	29.0000	-12.281%	5	43	-60.690%
2025-10-02	33.0600	33.0600	33.0600	33.0600	+3.571%	1	43	-65.517%
2025-10-01	31.9200	31.9200	31.9200	31.9200	-2.266%	1	44	-64.286%
2025-09-18	32.6600	32.6600	32.6600	32.6600	-7.479%	1	43	-65.095%
2025-09-16	35.3000	35.3000	35.3000	35.3000	-13.374%	1	42	-67.705%
2025-08-29	40.7500	40.7500	40.7500	40.7500	+4.220%	1	43	-72.025%
2025-08-28	39.1000	39.1000	39.1000	39.1000	-3.290%	1	43	-70.844%
2025-08-27	40.4300	40.4300	40.4300	40.4300	+2.875%	1	43	-71.803%
2025-08-15	38.0500	39.3000	38.0500	39.3000	+8.264%	2	44	-70.992%
2025-08-14	36.3000	36.3000	36.3000	36.3000	+7.080%	1	44	-68.595%
2025-08-12	33.9000	33.9000	33.9000	33.9000	-8.993%	1	45	-66.372%
2025-08-08	37.2500	37.2500	37.2500	37.2500	-3.497%	1	44	-69.396%
2025-08-06	38.0000	38.6000	37.2500	38.6000	+2.851%	6	43	-70.466%
2025-07-30	37.8200	37.8200	37.5300	37.5300	+12.030%	3	45	-69.624%
2025-07-23	33.5000	33.5000	33.5000	33.5000	0.000%	2	42	-65.970%
2025-07-22	33.5000	33.5000	33.5000	33.5000	+1.515%	7	40	-65.970%
2025-07-21	33.0000	33.0000	33.0000	33.0000	-5.714%	3	40	-65.455%
2025-07-11	35.0000	35.0000	35.0000	35.0000	+9.375%	5	37	-67.429%
2025-07-07	32.0000	32.0000	32.0000	32.0000	-2.439%	1	33	-64.375%
2025-07-02	33.5000	33.5000	32.8000	32.8000	-0.606%	7	32	-65.244%
2025-07-01	32.0000	33.1000	32.0000	33.0000	+6.109%	9	32	-65.455%
2025-06-30	32.9000	32.9000	31.1000	31.1000	+3.563%	2	29	-63.344%
2025-06-27	30.0300	30.0300	30.0300	30.0300	+7.250%	1	29	-62.038%
2025-06-25	28.0000	28.0000	28.0000	28.0000	-41.423%	1	29	-59.286%
2025-05-15	47.8000	47.8000	47.8000	47.8000	+4.504%	1	28	-76.151%
2025-05-12	44.5000	45.7400	44.5000	45.7400	-12.038%	2	28	-75.077%
2025-04-14	52.0000	52.0000	52.0000	52.0000	+23.869%	2	26	-78.077%
2025-04-07	41.9800	41.9800	41.9800	41.9800	-5.237%	1	28	-72.844%
2025-02-12	44.3000	44.3000	44.3000	44.3000	-3.570%	1	28	-74.266%
2025-02-11	45.9400	45.9400	45.9400	45.9400	+46.773%	2	28	-75.185%
2025-01-13	31.3000	31.3000	31.3000	31.3000	-0.761%	1	30	-63.578%
2025-01-10	31.5400	31.5400	31.5400	31.5400	-14.224%	2	31	-63.855%
2025-01-02	36.7700	36.7700	36.7700	36.7700	-2.570%	1	31	-68.996%
2024-12-27	37.7400	37.7400	37.7400	37.7400	-12.233%	2	30	-69.793%
2024-12-16	43.0000	43.0000	43.0000	43.0000	0.000%	1	31	-73.488%
2024-12-09	43.0000	43.0000	43.0000	43.0000	+3.118%	1	31	-73.488%
2024-12-05	41.7000	41.7000	41.7000	41.7000	+4.511%	1	32	-72.662%
2024-12-04	39.9000	39.9000	39.9000	39.9000	+3.368%	1	31	-71.429%
2024-11-27	39.0000	39.0000	38.6000	38.6000	+8.275%	6	27	-70.466%
2024-11-22	35.6500	35.6500	35.6500	35.6500	-12.623%	2	27	-68.022%
2024-11-01	40.8000	40.8500	40.7000	40.8000	+5.019%	8	28	-72.059%
2024-10-31	39.3000	39.3000	38.6000	38.8500	-5.589%	27	26	-70.656%
2024-10-28	41.3100	41.3100	41.1500	41.1500	+6.139%	2	19	-72.296%
2024-10-25	42.0000	43.0000	38.7700	38.7700	-20.553%	20	19	-70.596%
2024-10-14	48.8000	48.8000	48.8000	48.8000	+12.702%	1	13	-76.639%
2024-10-02	43.3000	43.3000	43.3000	43.3000	+22.316%	1	13	-73.672%
2024-09-11	35.4000	35.4000	35.2500	35.4000	-4.966%	9	12	-67.797%
2024-09-09	37.2500	37.2500	37.2500	37.2500	+2.561%	2	3	-69.396%
2024-08-26	36.3200	36.3200	36.3200	36.3200	0.000%	1	1	-68.612%