Dark

MCD20261218C300
MCD Dec 18 2026 300.00 Call (MCD261218C00300000)
option OPRA

EOD

Jul 9, 2026

9.30-11.429%(-1.20)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	8.9800	9.8300	8.9500	9.3000	-11.429%	23	962	0.000%
2026-07-08	10.0100	10.5000	9.7500	10.5000	-10.486%	56	953	-11.429%
2026-07-07	13.9000	13.9000	11.3000	11.7300	+11.080%	719	923	-20.716%
2026-07-06	9.2500	10.5600	8.5000	10.5600	-2.132%	77	957	-11.932%
2026-07-02	8.6500	10.7900	8.6500	10.7900	+44.832%	21	894	-13.809%
2026-07-01	7.6000	7.6000	7.4500	7.4500	+3.472%	14	894	+24.832%
2026-06-30	6.8000	7.2400	6.8000	7.2000	+10.769%	12	885	+29.167%
2026-06-29	6.7000	6.7500	6.4500	6.5000	-7.275%	24	880	+43.077%
2026-06-26	6.1700	7.0100	6.1700	7.0100	+5.414%	7	867	+32.668%
2026-06-25	7.3000	7.5600	6.1600	6.6500	-23.121%	121	868	+39.850%
2026-06-24	8.1500	8.6500	8.1500	8.6500	+11.040%	21	843	+7.514%
2026-06-23	8.0000	8.2500	7.7900	7.7900	+1.169%	46	822	+19.384%
2026-06-22	9.2500	9.2500	7.7000	7.7000	-28.239%	89	831	+20.779%
2026-06-18	11.5000	12.0000	10.3500	10.7300	-11.687%	55	798	-13.327%
2026-06-17	13.3000	13.3000	12.0500	12.1500	-16.781%	10	798	-23.457%
2026-06-16	14.8000	14.8000	14.6000	14.6000	+4.659%	3	798	-36.301%
2026-06-15	14.1500	14.2900	13.8100	13.9500	-0.357%	22	799	-33.333%
2026-06-12	14.6000	14.9000	14.0000	14.0000	+0.647%	492	817	-33.571%
2026-06-11	12.8000	14.4000	12.5600	13.9100	+2.657%	33	815	-33.142%
2026-06-10	13.8500	15.0300	13.5500	13.5500	0.000%	79	826	-31.365%
2026-06-09	10.9200	14.3500	10.9200	13.5500	+13.294%	22	836	-31.365%
2026-06-08	12.6500	12.6500	11.9000	11.9600	-4.701%	3	833	-22.241%
2026-06-05	11.7200	12.5500	11.5000	12.5500	+24.504%	7	832	-25.896%
2026-06-04	10.5000	10.5000	9.6700	10.0800	-8.364%	52	829	-7.738%
2026-06-03	11.0000	11.0000	10.5000	11.0000	+4.762%	12	783	-15.455%
2026-06-02	10.5000	10.5000	10.5000	10.5000	0.000%	1	772	-11.429%
2026-06-01	10.1700	10.5000	9.5000	10.5000	-2.957%	44	771	-11.429%
2026-05-29	11.1700	11.1700	10.8200	10.8200	+2.462%	4	769	-14.048%
2026-05-28	11.0000	11.0000	10.5000	10.5600	-15.520%	8	765	-11.932%
2026-05-27	12.5000	12.6500	12.1000	12.5000	+6.383%	5	760	-25.600%
2026-05-26	11.5500	11.9500	11.5000	11.7500	-6.000%	44	759	-20.851%
2026-05-22	12.5000	12.5000	11.9400	12.5000	-6.015%	12	719	-25.600%
2026-05-21	12.3500	13.3000	12.3500	13.3000	+13.675%	12	708	-30.075%
2026-05-20	11.1000	11.9000	11.0000	11.7000	-6.400%	27	708	-20.513%
2026-05-19	13.0000	13.0000	12.5000	12.5000	-1.961%	6	682	-25.600%
2026-05-18	11.1500	12.8000	10.0000	12.7500	+20.853%	49	682	-27.059%
2026-05-15	10.5000	10.5500	10.1000	10.5500	+6.351%	43	682	-11.848%
2026-05-14	10.4600	10.4600	9.5000	9.9200	-0.800%	8	624	-6.250%
2026-05-13	9.7000	10.4800	9.7000	10.0000	-3.754%	8	617	-7.000%
2026-05-12	10.8500	11.2000	10.2400	10.3900	+15.960%	22	617	-10.491%
2026-05-11	9.5000	9.6200	8.9600	8.9600	-9.950%	91	617	+3.795%
2026-05-08	14.0500	14.0500	9.9500	9.9500	-26.022%	177	580	-6.533%
2026-05-07	13.5500	14.7500	12.9000	13.4500	-2.536%	93	410	-30.855%
2026-05-06	15.0500	15.0500	13.1500	13.8000	-4.828%	12	346	-32.609%
2026-05-05	14.5000	14.5000	14.5000	14.5000	+3.571%	1	336	-35.862%
2026-05-04	15.0000	16.2700	14.0000	14.0000	-7.895%	23	335	-33.571%
2026-05-01	18.0000	18.0000	15.2000	15.2000	-18.717%	27	295	-38.816%
2026-04-30	17.7500	18.7000	17.7500	18.7000	+9.038%	3	295	-50.267%
2026-04-29	17.8000	17.8000	17.0500	17.1500	-6.027%	26	295	-45.773%
2026-04-28	18.3000	19.2500	17.8000	18.2500	+2.528%	7	281	-49.041%
2026-04-27	20.3000	20.3000	17.8000	17.8000	-21.551%	16	280	-47.753%
2026-04-24	23.9200	23.9200	22.6900	22.6900	-9.240%	3	268	-59.013%
2026-04-23	25.0000	25.0000	25.0000	25.0000	+4.603%	2	268	-62.800%
2026-04-21	25.4500	25.4500	23.9000	23.9000	-20.200%	57	264	-61.088%
2026-04-17	29.9100	29.9500	29.9100	29.9500	+7.928%	2	264	-68.948%
2026-04-16	27.7400	27.7500	27.7400	27.7500	+5.513%	10	264	-66.486%
2026-04-15	24.9000	26.3000	24.9000	26.3000	+6.564%	5	256	-64.639%
2026-04-14	25.1900	25.1900	24.6800	24.6800	-2.451%	12	257	-62.318%
2026-04-13	25.3000	25.3000	25.3000	25.3000	-5.243%	1	265	-63.241%
2026-04-08	26.1000	26.7000	26.1000	26.7000	-10.463%	2	264	-65.169%
2026-04-07	29.9000	29.9000	29.8200	29.8200	-0.434%	2	264	-68.813%
2026-04-06	29.9500	29.9500	29.9500	29.9500	+10.517%	4	265	-68.948%
2026-04-02	27.1000	27.1000	27.1000	27.1000	-9.274%	2	266	-65.683%
2026-04-01	29.5800	29.8700	29.5800	29.8700	-6.217%	2	266	-68.865%
2026-03-31	32.1200	32.1700	31.6500	31.8500	-0.438%	12	266	-70.801%
2026-03-30	31.3000	32.6500	31.3000	31.9900	+2.532%	32	260	-70.928%
2026-03-23	31.2000	31.2000	31.2000	31.2000	-3.106%	5	247	-70.192%
2026-03-20	31.4700	32.2000	31.4700	32.2000	-5.015%	2	250	-71.118%
2026-03-19	33.9000	33.9000	33.9000	33.9000	-12.426%	1	250	-72.566%
2026-03-18	38.6500	38.7100	38.6500	38.7100	-12.023%	2	250	-75.975%
2026-03-17	45.1500	45.3300	44.0000	44.0000	-0.452%	4	249	-78.864%
2026-03-16	44.1000	44.2000	44.1000	44.2000	+1.843%	2	248	-78.959%
2026-03-13	43.3000	43.4000	43.3000	43.4000	+3.728%	2	249	-78.571%
2026-03-12	41.8000	41.8400	41.8000	41.8400	+1.185%	2	249	-77.772%
2026-03-11	41.2500	41.3500	41.2500	41.3500	-7.701%	2	248	-77.509%
2026-03-09	45.0500	45.0500	44.8000	44.8000	+9.215%	2	248	-79.241%
2026-03-06	41.1200	41.1200	41.0200	41.0200	-3.528%	2	248	-77.328%
2026-03-05	42.5200	42.5200	42.5200	42.5200	-7.404%	1	248	-78.128%
2026-03-04	45.7700	45.9200	45.7700	45.9200	-10.190%	2	248	-79.747%
2026-02-27	51.1800	51.1800	51.1300	51.1300	+22.909%	2	248	-81.811%
2026-02-17	41.5000	41.6000	41.5000	41.6000	-5.390%	2	249	-77.644%
2026-02-12	40.3500	43.9700	40.3500	43.9700	+12.744%	3	249	-78.849%
2026-02-11	39.0000	39.0000	39.0000	39.0000	-3.465%	2	248	-76.154%
2026-02-10	40.4900	40.4900	40.4000	40.4000	+1.763%	2	249	-76.980%
2026-02-06	39.7000	39.7000	39.7000	39.7000	+7.705%	2	250	-76.574%
2026-02-03	38.2000	38.3500	36.7500	36.8600	+7.307%	12	251	-74.769%
2026-02-02	35.0000	35.1000	34.3500	34.3500	+1.627%	11	248	-72.926%
2026-01-29	33.7500	33.8000	33.7500	33.8000	+7.438%	30	246	-72.485%
2026-01-28	32.0000	32.1300	31.3500	31.4600	-3.111%	16	228	-70.439%
2026-01-27	32.0400	32.5400	32.0400	32.4700	+14.251%	8	221	-71.358%
2026-01-23	28.5000	28.5000	28.4200	28.4200	+7.205%	2	223	-67.277%
2026-01-20	26.8500	26.9700	26.3500	26.5100	-8.744%	24	222	-64.919%
2026-01-15	28.8000	29.1600	28.8000	29.0500	+3.381%	12	218	-67.986%
2026-01-13	28.3000	28.3000	28.1000	28.1000	-0.952%	2	220	-66.904%
2026-01-12	28.3000	28.4800	28.3000	28.3700	-0.630%	18	221	-67.219%
2026-01-09	27.8000	28.5500	27.5600	28.5500	+6.094%	12	215	-67.426%
2026-01-08	26.9100	26.9100	26.9100	26.9100	-0.701%	2	215	-65.440%
2026-01-07	26.9500	27.1000	26.9500	27.1000	+4.231%	3	213	-65.683%
2026-01-06	24.3000	26.0000	24.3000	26.0000	+5.906%	14	212	-64.231%
2026-01-05	25.5000	25.7500	24.5500	24.5500	-7.358%	16	226	-62.118%
2026-01-02	26.7900	26.7900	26.5000	26.5000	-7.018%	5	214	-64.906%
2025-12-31	28.5000	28.5000	28.5000	28.5000	-6.557%	1	210	-67.368%
2025-12-30	29.5000	30.5000	29.5000	30.5000	0.000%	7	210	-69.508%
2025-12-29	30.5000	30.5000	30.5000	30.5000	-4.389%	2	212	-69.508%
2025-12-26	31.9000	31.9000	31.9000	31.9000	-4.319%	3	212	-70.846%
2025-12-24	33.2900	33.3400	33.2900	33.3400	-1.010%	2	210	-72.106%
2025-12-23	33.6500	33.6800	33.6500	33.6800	-7.978%	2	210	-72.387%
2025-12-19	36.8500	36.8800	36.5000	36.6000	-3.481%	4	209	-74.590%
2025-12-17	36.2500	37.9500	36.2500	37.9200	-0.472%	4	208	-75.475%
2025-12-15	38.1000	38.1000	38.1000	38.1000	+17.231%	1	207	-75.591%
2025-12-08	34.7400	34.7400	32.4500	32.5000	-4.412%	13	208	-71.385%
2025-12-04	34.0000	34.0000	34.0000	34.0000	+6.583%	6	207	-72.647%
2025-12-03	28.4000	31.9000	28.4000	31.9000	+19.030%	6	213	-70.846%
2025-12-02	27.9500	28.0000	26.6500	26.8000	-9.459%	52	215	-65.299%
2025-12-01	30.4500	30.4500	29.6000	29.6000	-11.905%	6	235	-68.581%
2025-11-21	33.6000	33.6000	33.6000	33.6000	+12.000%	1	231	-72.321%
2025-11-17	30.0000	30.0000	30.0000	30.0000	-9.639%	1	232	-69.000%
2025-11-13	33.2000	33.2000	33.2000	33.2000	+4.567%	3	233	-71.988%
2025-11-12	32.3000	32.3000	31.7500	31.7500	+2.090%	2	236	-70.709%
2025-11-06	31.1000	31.1000	31.1000	31.1000	-9.855%	1	235	-70.096%
2025-11-05	34.7000	34.7000	34.5000	34.5000	+22.907%	19	236	-73.043%
2025-11-04	28.0700	28.0700	28.0700	28.0700	+4.311%	1	243	-66.869%
2025-11-03	26.7200	27.0000	26.7200	26.9100	-4.878%	4	243	-65.440%
2025-10-31	28.2900	28.2900	28.2900	28.2900	-8.298%	1	243	-67.126%
2025-10-30	30.8500	30.8500	30.8500	30.8500	-13.099%	10	243	-69.854%
2025-10-22	33.3500	36.1000	33.3500	35.5000	+5.623%	12	233	-73.803%
2025-10-17	34.1300	34.2000	33.6100	33.6100	+0.328%	11	233	-72.330%
2025-10-15	33.0000	34.5000	33.0000	33.5000	+2.259%	17	233	-72.239%
2025-10-14	32.0000	32.7600	32.0000	32.7600	+12.966%	21	230	-71.612%
2025-10-13	27.2000	29.0000	27.2000	29.0000	+9.228%	2	230	-67.931%
2025-10-09	26.3000	26.5500	26.1500	26.5500	+0.568%	4	230	-64.972%
2025-10-08	26.7700	26.7700	26.2500	26.4000	-4.521%	14	229	-64.773%
2025-10-06	29.0500	29.0500	27.6500	27.6500	-6.271%	3	216	-66.365%
2025-10-03	29.0700	29.5000	29.0700	29.5000	-0.338%	4	216	-68.475%
2025-10-02	30.2000	30.2500	29.6000	29.6000	-10.030%	11	215	-68.581%
2025-09-26	33.0000	33.0000	32.9000	32.9000	+7.940%	8	204	-71.733%
2025-09-23	30.8000	30.8000	30.4000	30.4800	-2.308%	3	204	-69.488%
2025-09-19	31.2000	31.2000	31.2000	31.2000	+1.961%	1	203	-70.192%
2025-09-18	30.6500	30.7600	30.6000	30.6000	-7.998%	3	203	-69.608%
2025-09-10	34.7000	34.7000	33.2600	33.2600	-12.011%	2	202	-72.038%
2025-09-09	37.8000	37.8000	37.8000	37.8000	+0.800%	1	203	-75.397%
2025-09-08	37.5000	37.5000	37.5000	37.5000	-13.793%	1	203	-75.200%
2025-09-04	42.0000	43.5000	42.0000	43.5000	+6.098%	21	203	-78.621%
2025-08-22	41.0000	41.0000	41.0000	41.0000	+1.235%	1	203	-77.317%
2025-08-20	40.5000	40.5000	40.5000	40.5000	+14.085%	1	203	-77.037%
2025-08-18	35.5000	35.5000	35.5000	35.5000	+9.907%	1	204	-73.803%
2025-08-14	32.3000	32.3000	32.3000	32.3000	-3.926%	1	205	-71.207%
2025-08-11	35.0000	35.0000	33.6200	33.6200	-6.767%	3	205	-72.338%
2025-08-06	36.0200	36.0600	36.0200	36.0600	+0.670%	2	204	-74.210%
2025-08-04	35.6000	35.8200	35.6000	35.8200	+6.607%	3	205	-74.037%
2025-08-01	33.6000	33.6000	33.6000	33.6000	-2.609%	1	208	-72.321%
2025-07-30	33.2500	34.8000	33.2500	34.5000	+4.293%	132	208	-73.043%
2025-07-29	32.2500	33.0800	32.2500	33.0800	+3.375%	3	307	-71.886%
2025-07-18	32.0000	32.0000	32.0000	32.0000	-1.538%	5	306	-70.938%
2025-07-17	32.0000	32.5000	32.0000	32.5000	-1.545%	5	301	-71.385%
2025-07-14	33.0100	33.0100	33.0100	33.0100	+5.194%	1	300	-71.827%
2025-07-10	31.3800	31.3800	31.3800	31.3800	+4.252%	1	299	-70.363%
2025-07-07	30.1000	30.1000	30.1000	30.1000	+2.034%	1	300	-69.103%
2025-07-03	29.5000	29.5000	29.5000	29.5000	-2.608%	1	301	-68.475%
2025-07-02	30.2900	30.2900	30.2900	30.2900	-0.362%	1	301	-69.297%
2025-07-01	30.4000	30.4000	30.4000	30.4000	+7.231%	3	300	-69.408%
2025-06-30	28.3500	28.3500	28.3500	28.3500	+11.089%	1	300	-67.196%
2025-06-26	25.5200	25.5200	25.5200	25.5200	-12.151%	1	299	-63.558%
2025-06-18	29.0500	29.0500	29.0500	29.0500	-11.648%	30	269	-67.986%
2025-06-16	32.8800	32.8800	32.8800	32.8800	-6.057%	1	269	-71.715%
2025-06-12	35.0000	35.0000	35.0000	35.0000	-3.714%	2	268	-73.429%
2025-06-11	36.3500	36.3500	36.3500	36.3500	+4.304%	2	268	-74.415%
2025-06-10	34.8200	34.8500	34.8200	34.8500	-2.925%	100	266	-73.314%
2025-06-09	35.9000	35.9000	35.9000	35.9000	-14.320%	1	167	-74.095%
2025-06-05	41.9000	41.9000	41.9000	41.9000	-4.556%	19	167	-77.804%
2025-05-28	43.9000	43.9000	43.9000	43.9000	-9.279%	1	148	-78.815%
2025-05-20	48.3900	48.3900	48.3900	48.3900	+15.352%	1	148	-80.781%
2025-05-13	41.9500	41.9500	41.9500	41.9500	-5.219%	5	148	-77.831%
2025-05-09	44.2600	44.2600	44.2600	44.2600	-8.079%	12	148	-78.988%
2025-04-25	48.1500	48.1500	48.1500	48.1500	-2.234%	2	145	-80.685%
2025-04-24	49.2500	49.2500	49.2500	49.2500	-0.766%	1	146	-81.117%
2025-04-23	50.2000	50.2000	49.6300	49.6300	+0.263%	2	146	-81.261%
2025-04-15	49.5000	49.5000	49.5000	49.5000	-2.270%	1	147	-81.212%
2025-04-14	50.6500	50.6500	50.6500	50.6500	+10.325%	1	146	-81.639%
2025-04-01	45.9100	45.9100	45.9100	45.9100	+4.722%	3	147	-79.743%
2025-03-26	43.8400	43.8400	43.8400	43.8400	+17.408%	1	147	-78.786%
2025-03-12	37.3400	37.3400	37.3400	37.3400	-16.014%	1	147	-75.094%
2025-03-04	44.7000	44.7000	44.4600	44.4600	+3.854%	6	147	-79.082%
2025-02-27	42.8100	42.8100	42.8100	42.8100	+1.158%	4	147	-78.276%
2025-02-12	42.1000	42.3200	42.1000	42.3200	+4.494%	2	148	-78.025%
2025-02-10	41.7500	41.7500	39.3300	40.5000	+19.575%	3	150	-77.037%
2025-02-07	33.8700	33.8700	33.8700	33.8700	+20.964%	2	153	-72.542%
2025-01-23	28.0000	28.0000	28.0000	28.0000	+7.983%	1	154	-66.786%
2025-01-21	25.9300	25.9300	25.9300	25.9300	-4.844%	1	155	-64.134%
2025-01-17	27.2500	27.2500	27.2500	27.2500	-3.369%	2	155	-65.872%
2025-01-15	28.2000	28.2000	28.2000	28.2000	-18.849%	1	155	-67.021%
2025-01-03	34.7500	34.7500	34.7500	34.7500	-4.138%	2	155	-73.237%
2024-12-26	36.2500	36.2500	36.2500	36.2500	+6.367%	1	155	-74.345%
2024-12-23	34.0800	34.0800	34.0800	34.0800	-9.362%	1	156	-72.711%
2024-12-13	37.6000	37.6000	37.6000	37.6000	-8.937%	2	155	-75.266%
2024-12-06	39.8700	41.2900	39.8700	41.2900	+8.858%	4	155	-77.476%
2024-12-05	37.9300	37.9300	37.9300	37.9300	+6.098%	1	154	-75.481%
2024-11-29	35.7500	35.7500	35.7500	35.7500	-3.117%	18	154	-73.986%
2024-11-26	37.5000	37.5000	36.7000	36.9000	-0.405%	15	163	-74.797%
2024-11-25	37.0100	37.0500	37.0100	37.0500	+13.130%	8	158	-74.899%
2024-11-19	32.7500	32.7500	32.7500	32.7500	-8.135%	5	158	-71.603%
2024-11-15	34.5000	35.6500	34.5000	35.6500	-10.088%	8	163	-73.913%
2024-11-08	39.6500	39.6500	39.6500	39.6500	-1.978%	2	165	-76.545%
2024-11-06	40.4500	40.4500	40.4500	40.4500	+1.125%	1	165	-77.009%
2024-10-28	40.0000	40.0000	40.0000	40.0000	+9.439%	3	165	-76.750%
2024-10-25	36.0000	36.5500	36.0000	36.5500	-13.695%	4	162	-74.555%
2024-10-24	40.5600	42.9000	40.5600	42.3500	+4.568%	10	160	-78.040%
2024-10-23	37.3200	40.8000	37.3200	40.5000	-12.090%	17	153	-77.037%
2024-10-14	46.0700	46.0700	46.0700	46.0700	+7.439%	1	143	-79.813%
2024-10-10	42.8000	42.8800	42.8000	42.8800	-0.395%	2	143	-78.312%
2024-10-09	43.0500	43.0500	43.0500	43.0500	+2.622%	1	143	-78.397%
2024-10-08	41.9500	41.9500	41.9500	41.9500	-0.356%	1	142	-77.831%
2024-09-30	42.0500	42.1000	42.0500	42.1000	-0.941%	2	142	-77.910%
2024-09-27	42.5000	42.5000	42.5000	42.5000	+7.595%	6	143	-78.118%
2024-09-23	39.5000	39.5000	39.5000	39.5000	+3.079%	6	146	-76.456%
2024-09-17	38.3200	38.3200	38.3200	38.3200	+14.150%	3	146	-75.731%
2024-09-11	33.5700	33.5700	33.5700	33.5700	-4.223%	1	143	-72.297%
2024-09-09	35.2500	35.3500	35.0500	35.0500	+10.047%	130	142	-73.466%
2024-08-29	31.9600	31.9600	31.8500	31.8500	-0.779%	9	12	-70.801%
2024-08-28	32.1000	32.1000	32.1000	32.1000	-1.382%	10	3	-71.028%
2024-08-21	32.5500	32.5500	32.5500	32.5500	+32.156%	1	11	-71.429%
2024-08-14	24.6300	24.6300	24.6300	24.6300	-11.147%	2	10	-62.241%
2024-08-08	27.3000	27.7200	27.3000	27.7200	+3.048%	2	12	-66.450%
2024-08-06	26.9000	26.9000	26.9000	26.9000	-1.825%	1	10	-65.428%
2024-08-05	27.0000	27.8000	27.0000	27.4000	+22.212%	8	9	-66.058%
2024-07-30	22.1000	22.4200	22.1000	22.4200	+0.946%	6	1	-58.519%
2024-07-29	22.2000	22.2100	22.2000	22.2100	+21.035%	5	6	-58.127%
2024-07-26	18.3500	18.3500	18.3500	18.3500	0.000%	1	1	-49.319%