Dark

MCD20261218C305
MCD Dec 18 2026 305.00 Call (MCD261218C00305000)
option OPRA

EOD

Jul 9, 2026

8.10-4.930%(-0.42)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	8.1000	8.1000	8.1000	8.1000	-4.930%	10	179	0.000%
2026-07-08	8.7100	8.7300	8.5000	8.5200	-12.883%	7	171	-4.930%
2026-07-07	9.7500	9.7800	9.7500	9.7800	+7.473%	18	164	-17.178%
2026-07-06	7.5000	9.1000	7.5000	9.1000	+19.737%	3	148	-10.989%
2026-07-02	7.6000	7.6000	7.6000	7.6000	+23.577%	1	149	+6.579%
2026-07-01	5.9500	6.1500	5.9500	6.1500	+0.820%	4	149	+31.707%
2026-06-30	6.1500	6.1500	6.1000	6.1000	+10.909%	2	145	+32.787%
2026-06-29	5.1500	5.5000	5.1500	5.5000	-7.251%	23	144	+47.273%
2026-06-26	5.9300	5.9300	5.9300	5.9300	-24.937%	3	151	+36.594%
2026-06-24	7.9000	7.9000	7.9000	7.9000	+17.385%	1	152	+2.532%
2026-06-23	6.6200	6.7300	6.6200	6.7300	-0.444%	4	152	+20.357%
2026-06-22	6.8000	6.8000	6.7600	6.7600	-45.263%	2	149	+19.822%
2026-06-15	11.9900	12.4000	11.9900	12.3500	+4.219%	19	147	-34.413%
2026-06-12	12.3300	12.3300	11.8500	11.8500	-8.846%	2	139	-31.646%
2026-06-10	12.1300	13.0000	12.1300	13.0000	+25.000%	2	139	-37.692%
2026-06-08	10.2200	10.6000	10.2200	10.4000	+11.828%	5	138	-22.115%
2026-06-04	9.3000	9.3000	9.3000	9.3000	-2.105%	1	139	-12.903%
2026-05-28	9.5000	9.5000	9.5000	9.5000	-10.882%	5	139	-14.737%
2026-05-27	10.8000	10.9000	10.6600	10.6600	-0.374%	8	134	-24.015%
2026-05-22	10.7000	10.7000	10.6500	10.7000	+8.740%	5	134	-24.299%
2026-05-20	9.8400	9.8400	9.8400	9.8400	-7.779%	1	134	-17.683%
2026-05-18	10.6700	10.6700	10.6700	10.6700	+28.554%	1	134	-24.086%
2026-05-14	8.3000	8.3000	8.3000	8.3000	-10.270%	1	134	-2.410%
2026-05-12	9.3100	9.3100	9.2000	9.2500	+11.446%	3	134	-12.432%
2026-05-11	8.0000	8.3000	7.9500	8.3000	-19.024%	3	134	-2.410%
2026-05-08	10.1000	10.2500	10.1000	10.2500	-9.292%	2	132	-20.976%
2026-05-07	11.3000	11.3000	11.3000	11.3000	-12.741%	1	134	-28.319%
2026-05-05	12.9500	12.9500	12.9500	12.9500	-5.128%	6	134	-37.452%
2026-05-01	13.6500	13.6500	13.6500	13.6500	-11.935%	3	125	-40.659%
2026-04-28	15.5000	15.5000	15.5000	15.5000	-31.111%	5	125	-47.742%
2026-04-23	22.5000	22.5000	22.5000	22.5000	+11.718%	1	120	-64.000%
2026-04-22	20.1400	20.1400	20.1400	20.1400	-5.224%	1	121	-59.782%
2026-04-21	23.0000	23.0000	21.2500	21.2500	-15.339%	4	116	-61.882%
2026-04-20	25.2000	25.2000	24.8500	25.1000	-7.551%	4	116	-67.729%
2026-04-17	26.6000	27.1500	26.6000	27.1500	+11.499%	2	116	-70.166%
2026-04-16	24.3500	24.3500	24.3500	24.3500	+5.093%	1	116	-66.735%
2026-04-15	23.1700	23.1700	23.1700	23.1700	+5.896%	1	115	-65.041%
2026-04-14	21.8000	21.8800	21.8000	21.8800	-17.899%	4	114	-62.980%
2026-04-01	26.6500	26.6500	26.6500	26.6500	-8.262%	2	115	-69.606%
2026-03-24	29.0500	29.0500	29.0500	29.0500	+2.469%	1	115	-72.117%
2026-03-23	28.3500	28.3500	28.3500	28.3500	-12.635%	1	115	-71.429%
2026-03-19	32.4500	32.4500	32.4500	32.4500	-22.220%	1	116	-75.039%
2026-03-17	41.7000	41.7200	41.7000	41.7200	+2.380%	2	115	-80.585%
2026-03-16	40.6500	40.7500	40.6500	40.7500	+2.258%	2	115	-80.123%
2026-03-13	39.7400	39.8500	39.7400	39.8500	+3.911%	2	116	-79.674%
2026-03-12	38.3500	38.3500	38.3500	38.3500	+2.540%	2	116	-78.879%
2026-02-12	37.5000	37.5000	37.4000	37.4000	+2.889%	2	117	-78.342%
2026-02-11	36.5000	36.5000	35.5000	36.3500	-6.435%	12	117	-77.717%
2026-02-05	38.8500	38.8500	38.8500	38.8500	+14.602%	1	116	-79.151%
2026-02-03	33.9000	33.9000	33.9000	33.9000	+3.354%	2	115	-76.106%
2026-02-02	32.8000	32.8000	32.8000	32.8000	+6.012%	1	113	-75.305%
2026-01-29	30.8500	31.1300	30.8400	30.9400	+8.182%	28	114	-73.820%
2026-01-28	29.0000	29.0000	28.6000	28.6000	-4.027%	26	128	-71.678%
2026-01-26	29.8000	29.8000	29.8000	29.8000	+20.892%	1	104	-72.819%
2026-01-21	24.6500	24.6500	24.6500	24.6500	-3.824%	1	105	-67.140%
2026-01-16	26.4300	26.4300	25.6300	25.6300	-4.007%	4	107	-68.396%
2026-01-15	25.1500	26.7000	25.1500	26.7000	+2.692%	5	107	-69.663%
2026-01-09	26.0000	26.0000	26.0000	26.0000	+0.775%	1	107	-68.846%
2026-01-08	24.0300	25.8000	24.0300	25.8000	+4.878%	2	108	-68.605%
2026-01-07	24.6000	24.6000	24.6000	24.6000	+3.797%	1	109	-67.073%
2026-01-06	23.7000	23.7000	23.7000	23.7000	0.000%	1	108	-65.823%
2026-01-05	23.7000	23.7000	23.7000	23.7000	+2.420%	1	107	-65.823%
2026-01-02	23.1400	23.1400	23.1400	23.1400	-10.656%	1	107	-64.996%
2025-12-31	25.8000	26.0000	25.7100	25.9000	-6.498%	20	98	-68.726%
2025-12-30	27.4000	27.7500	27.4000	27.7000	+0.217%	14	98	-70.758%
2025-12-29	27.6400	27.6400	27.6400	27.6400	-9.555%	1	105	-70.695%
2025-12-23	30.5600	30.5600	30.5600	30.5600	-9.853%	1	106	-73.495%
2025-12-12	33.9000	33.9000	33.9000	33.9000	+18.325%	1	105	-76.106%
2025-12-10	28.6500	28.6500	28.6500	28.6500	-3.177%	1	105	-71.728%
2025-12-08	31.6500	31.6500	29.5900	29.5900	+7.796%	4	106	-72.626%
2025-12-03	27.4500	27.4500	27.4500	27.4500	+14.375%	1	108	-70.492%
2025-12-02	24.0000	24.0000	24.0000	24.0000	-11.078%	2	107	-66.250%
2025-11-20	26.9900	26.9900	26.9900	26.9900	-2.493%	2	105	-69.989%
2025-11-14	27.3500	27.6800	27.3500	27.6800	-2.877%	3	107	-70.737%
2025-11-13	28.5000	28.5000	28.5000	28.5000	+12.871%	1	105	-71.579%
2025-11-03	25.0000	25.2500	25.0000	25.2500	+2.476%	4	103	-67.921%
2025-10-31	24.6400	24.6400	24.6400	24.6400	-12.840%	1	103	-67.127%
2025-10-30	28.2700	28.2700	28.2700	28.2700	-6.545%	1	103	-71.348%
2025-10-23	30.2500	30.2500	30.2500	30.2500	-8.333%	1	102	-73.223%
2025-10-22	32.7000	33.0000	32.7000	33.0000	+6.452%	2	101	-75.455%
2025-10-17	31.0000	31.0000	31.0000	31.0000	+4.588%	8	103	-73.871%
2025-10-14	29.8000	29.8000	29.6400	29.6400	+12.486%	16	103	-72.672%
2025-10-13	26.3500	26.3500	26.3500	26.3500	+9.110%	1	88	-69.260%
2025-10-09	22.8900	24.1500	22.8900	24.1500	+1.899%	7	87	-66.460%
2025-10-08	23.7000	23.7000	23.7000	23.7000	-5.200%	4	84	-65.823%
2025-10-06	25.5000	25.5000	25.0000	25.0000	-11.379%	9	80	-67.600%
2025-09-18	28.2100	28.2100	28.2100	28.2100	-1.018%	1	71	-71.287%
2025-09-15	28.5000	28.5000	28.5000	28.5000	-10.602%	8	72	-71.579%
2025-09-10	31.5500	31.8800	31.2500	31.8800	-17.195%	3	64	-74.592%
2025-09-03	38.4500	38.5000	38.4500	38.5000	+10.000%	2	63	-78.961%
2025-08-29	35.5000	35.5000	35.0000	35.0000	0.000%	2	61	-76.857%
2025-08-27	36.5000	36.5000	35.0000	35.0000	0.000%	2	61	-76.857%
2025-08-26	35.0000	35.0000	35.0000	35.0000	+15.932%	1	60	-76.857%
2025-08-14	30.1900	30.1900	30.1900	30.1900	+7.821%	3	59	-73.170%
2025-08-12	28.1500	28.1500	28.0000	28.0000	-10.743%	6	61	-71.071%
2025-08-11	31.3500	31.3700	31.3500	31.3700	+12.036%	2	56	-74.179%
2025-07-24	28.0000	28.0000	28.0000	28.0000	-2.845%	2	55	-71.071%
2025-07-23	28.8200	28.8200	28.8200	28.8200	+2.745%	1	53	-71.895%
2025-07-01	28.0000	28.0500	28.0000	28.0500	+17.119%	9	53	-71.123%
2025-06-25	23.9500	23.9500	23.9500	23.9500	-2.444%	1	45	-66.180%
2025-06-20	26.4000	26.4000	24.5500	24.5500	-15.780%	4	45	-67.006%
2025-06-17	29.1500	29.1500	29.1500	29.1500	-1.852%	1	44	-72.213%
2025-06-16	32.0000	32.0000	29.7000	29.7000	-9.562%	7	44	-72.727%
2025-06-12	32.8400	32.8400	32.8400	32.8400	+0.891%	1	41	-75.335%
2025-06-11	32.5500	32.5500	32.5500	32.5500	-1.364%	1	40	-75.115%
2025-06-09	35.0000	35.0000	33.0000	33.0000	-20.290%	7	39	-75.455%
2025-05-30	41.4000	41.4000	41.4000	41.4000	+2.247%	4	34	-80.435%
2025-05-28	40.4900	40.4900	40.4900	40.4900	+21.921%	1	34	-79.995%
2025-04-07	33.2100	33.2100	33.2100	33.2100	-19.549%	1	33	-75.610%
2025-04-04	41.2800	41.2800	41.2800	41.2800	+18.281%	2	33	-80.378%
2025-03-12	34.9000	34.9000	34.9000	34.9000	-3.485%	1	32	-76.791%
2025-02-26	36.1600	36.1600	36.1600	36.1600	-0.248%	1	32	-77.600%
2025-02-18	36.2500	36.2500	36.2500	36.2500	+10.182%	4	32	-77.655%
2024-12-27	32.9000	32.9000	32.9000	32.9000	-0.754%	2	28	-75.380%
2024-12-20	33.1500	33.1500	33.1500	33.1500	-7.273%	1	29	-75.566%
2024-11-01	35.8000	35.8000	35.7500	35.7500	-4.155%	4	30	-77.343%
2024-10-29	37.3000	37.3000	37.3000	37.3000	+7.493%	2	29	-78.284%
2024-10-25	36.5500	36.5500	34.7000	34.7000	-10.104%	6	27	-76.657%
2024-10-23	38.6000	38.6000	38.6000	38.6000	-16.828%	1	27	-79.016%
2024-10-15	46.4100	46.4100	46.4100	46.4100	+18.453%	1	27	-82.547%
2024-10-08	39.0500	39.5000	39.0500	39.1800	-5.202%	7	27	-79.326%
2024-10-04	41.3300	41.3300	41.3300	41.3300	+25.394%	2	21	-80.402%
2024-09-09	32.9600	32.9600	32.9600	32.9600	+28.750%	20	20	-75.425%
2024-08-02	25.6000	25.6000	25.6000	25.6000	0.000%	1	1	-68.359%