Dark

MCD20261218C310
MCD Dec 18 2026 310.00 Call (MCD261218C00310000)
option OPRA

EOD

Jul 8, 2026

7.70-23.000%(-2.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	7.7000	7.7000	7.7000	7.7000	-23.000%	1	503	0.000%
2026-07-07	9.6400	10.0000	9.6400	10.0000	+36.986%	3	504	-23.000%
2026-07-06	7.3000	7.3000	7.3000	7.3000	+6.569%	1	502	+5.479%
2026-07-02	5.4000	6.8500	5.4000	6.8500	+35.644%	16	496	+12.409%
2026-07-01	5.2500	5.3500	5.0500	5.0500	-1.942%	10	496	+52.475%
2026-06-30	5.1500	5.1500	5.1500	5.1500	+12.445%	2	494	+49.515%
2026-06-29	4.7200	4.7200	4.5800	4.5800	-2.553%	3	494	+68.122%
2026-06-25	5.3500	5.3500	4.3000	4.7000	-22.314%	9	494	+63.830%
2026-06-24	6.0000	6.0500	6.0000	6.0500	+10.000%	2	497	+27.273%
2026-06-23	5.7000	6.0100	5.4500	5.5000	-4.348%	11	497	+40.000%
2026-06-22	6.3500	6.8000	5.7500	5.7500	-32.353%	52	493	+33.913%
2026-06-18	8.1000	8.5000	8.0500	8.5000	-5.556%	17	496	-9.412%
2026-06-17	9.2500	9.2500	9.0000	9.0000	-18.182%	2	496	-14.444%
2026-06-16	11.0000	11.0000	11.0000	11.0000	+2.804%	1	496	-30.000%
2026-06-12	10.8100	10.8100	10.7000	10.7000	+1.905%	13	496	-28.037%
2026-06-11	9.6200	10.5000	9.6000	10.5000	-1.223%	26	489	-26.667%
2026-06-10	10.2000	10.7100	10.2000	10.6300	-0.188%	26	464	-27.563%
2026-06-09	8.2000	10.6500	8.1200	10.6500	+26.036%	21	439	-27.700%
2026-06-08	9.6600	9.6600	8.4500	8.4500	-8.152%	3	423	-8.876%
2026-06-05	9.0000	9.3500	8.6000	9.2000	+10.180%	81	423	-16.304%
2026-06-04	8.7500	8.7500	8.3500	8.3500	-1.765%	5	358	-7.784%
2026-06-03	8.5000	8.5000	8.5000	8.5000	-1.734%	1	357	-9.412%
2026-06-02	8.3000	8.6500	8.3000	8.6500	+13.666%	5	357	-10.983%
2026-06-01	7.5000	7.6100	7.0000	7.6100	-3.671%	12	357	+1.183%
2026-05-28	9.0000	9.0000	7.8000	7.9000	-8.140%	9	356	-2.532%
2026-05-26	8.9000	8.9000	8.6000	8.6000	-6.522%	3	356	-10.465%
2026-05-22	9.1800	9.2600	9.1500	9.2000	-6.218%	9	356	-16.304%
2026-05-21	9.7000	10.2500	9.6400	9.8100	-4.665%	7	349	-21.509%
2026-05-19	10.0000	10.2900	10.0000	10.2900	+8.316%	6	349	-25.170%
2026-05-18	7.8500	9.5000	7.8500	9.5000	+26.667%	5	343	-18.947%
2026-05-13	7.5000	7.5000	7.5000	7.5000	-2.975%	4	343	+2.667%
2026-05-12	8.2500	8.3500	7.7300	7.7300	+3.342%	12	347	-0.388%
2026-05-08	8.5000	8.5000	7.4000	7.4800	-23.673%	16	347	+2.941%
2026-05-07	11.5500	11.5500	9.3800	9.8000	-5.497%	82	358	-21.429%
2026-05-06	10.8500	10.9000	9.8900	10.3700	-6.577%	6	287	-25.747%
2026-05-05	10.4000	11.1000	10.3500	11.1000	+5.213%	86	287	-30.631%
2026-05-04	11.4500	12.3500	10.5500	10.5500	-14.228%	88	203	-27.014%
2026-05-01	13.2000	13.2000	12.3000	12.3000	-12.143%	2	134	-37.398%
2026-04-30	14.0000	14.0000	14.0000	14.0000	+10.672%	1	134	-45.000%
2026-04-29	12.6500	12.6500	12.6500	12.6500	-8.333%	3	133	-39.130%
2026-04-28	14.2000	14.2000	13.8000	13.8000	-22.689%	3	136	-44.203%
2026-04-24	18.0000	18.0000	17.8500	17.8500	-8.226%	2	134	-56.863%
2026-04-21	19.4500	19.4500	19.4500	19.4500	-21.541%	1	131	-60.411%
2026-04-17	23.7900	24.7900	23.2000	24.7900	+12.682%	24	131	-68.939%
2026-04-16	22.0000	22.0000	22.0000	22.0000	+4.513%	1	126	-65.000%
2026-04-15	20.1500	21.1300	20.1500	21.0500	+0.477%	10	126	-63.420%
2026-04-10	22.3500	22.3500	20.9500	20.9500	-11.529%	49	126	-63.246%
2026-04-09	21.7500	23.6800	21.7500	23.6800	+2.957%	2	85	-67.483%
2026-04-08	23.0000	23.0000	23.0000	23.0000	+0.437%	2	84	-66.522%
2026-04-07	23.0000	23.0000	22.9000	22.9000	-8.583%	5	83	-66.376%
2026-04-06	24.8300	25.0500	24.8300	25.0500	+3.512%	4	83	-69.261%
2026-04-02	21.6000	24.2000	21.6000	24.2000	+6.796%	3	82	-68.182%
2026-04-01	22.6600	22.6600	22.6600	22.6600	-9.936%	1	82	-66.019%
2026-03-30	25.1600	25.1600	25.1600	25.1600	-0.356%	1	83	-69.396%
2026-03-27	25.2500	25.2500	25.2500	25.2500	-5.607%	2	83	-69.505%
2026-03-25	26.7500	26.7500	26.7500	26.7500	-2.015%	1	82	-71.215%
2026-03-20	25.5000	27.3000	25.5000	27.3000	-12.134%	3	82	-71.795%
2026-03-18	31.6000	31.7000	31.0700	31.0700	-17.014%	4	80	-75.217%
2026-03-16	37.3000	37.4400	37.3000	37.4400	+2.519%	2	80	-79.434%
2026-03-13	36.5000	36.5200	36.5000	36.5200	+3.750%	2	79	-78.916%
2026-03-12	35.0500	35.2000	35.0500	35.2000	+0.142%	2	80	-78.125%
2026-03-05	35.1500	35.1500	35.1500	35.1500	-11.215%	2	81	-78.094%
2026-02-26	39.5900	39.5900	39.5900	39.5900	+0.610%	1	81	-80.551%
2026-02-23	39.3500	39.3500	39.3500	39.3500	+13.401%	4	81	-80.432%
2026-02-18	34.7500	34.7500	34.7000	34.7000	+8.777%	3	81	-77.810%
2026-02-12	36.5000	36.5000	31.9000	31.9000	-2.595%	3	80	-75.862%
2026-02-11	33.4500	33.5000	32.5000	32.7500	-6.026%	4	81	-76.489%
2026-02-10	35.1000	35.1000	34.8500	34.8500	+2.651%	2	82	-77.905%
2026-02-06	33.9500	33.9500	33.9500	33.9500	-3.551%	1	80	-77.320%
2026-02-04	34.1000	35.2000	34.1000	35.2000	+24.382%	2	80	-78.125%
2026-02-02	31.2000	31.2000	28.3000	28.3000	+7.400%	4	81	-72.792%
2026-01-27	26.3600	26.3600	26.3500	26.3500	+5.400%	2	81	-70.778%
2026-01-26	24.2500	25.0000	24.2500	25.0000	+5.307%	2	80	-69.200%
2026-01-23	22.7000	23.7400	22.7000	23.7400	+4.352%	10	79	-67.565%
2026-01-22	22.7500	22.7500	22.7500	22.7500	+3.881%	11	82	-66.154%
2026-01-21	21.9000	21.9000	21.9000	21.9000	+0.690%	5	88	-64.840%
2026-01-20	22.1000	22.7000	21.7500	21.7500	-6.411%	7	83	-64.598%
2026-01-16	23.5500	23.5500	23.2400	23.2400	-2.762%	2	82	-66.867%
2026-01-15	22.8000	24.0000	22.0000	23.9000	+2.137%	33	82	-67.782%
2026-01-09	22.7500	23.4000	22.7000	23.4000	-2.500%	8	74	-67.094%
2026-01-08	24.0000	24.0000	24.0000	24.0000	+10.446%	4	72	-67.917%
2026-01-07	21.6700	21.7300	21.6700	21.7300	+1.542%	6	72	-64.565%
2026-01-06	21.4000	21.4000	21.4000	21.4000	+5.679%	1	66	-64.019%
2026-01-05	20.2500	20.2500	20.2500	20.2500	-2.174%	2	65	-61.975%
2026-01-02	21.5000	21.5000	20.7000	20.7000	-10.699%	6	65	-62.802%
2025-12-31	23.1800	23.1800	23.1800	23.1800	-7.206%	1	67	-66.782%
2025-12-30	23.9300	25.0800	23.9300	24.9800	-0.080%	101	67	-69.175%
2025-12-29	24.9900	25.0000	24.9900	25.0000	-3.475%	3	90	-69.200%
2025-12-26	26.7000	26.7000	25.9000	25.9000	-5.543%	8	88	-70.270%
2025-12-24	27.3600	27.4200	27.3600	27.4200	-1.189%	2	89	-71.918%
2025-12-23	27.7500	27.7500	27.7500	27.7500	-10.310%	2	89	-72.252%
2025-12-22	30.9500	30.9500	30.9400	30.9400	+1.443%	2	89	-75.113%
2025-12-19	30.6500	30.7900	30.5000	30.5000	-8.955%	8	89	-74.754%
2025-12-18	33.3500	33.5000	33.3400	33.5000	+9.263%	7	85	-77.015%
2025-12-17	30.6000	30.8000	30.5300	30.6600	-5.662%	36	85	-74.886%
2025-12-15	32.5000	32.5000	32.5000	32.5000	+12.263%	1	67	-76.308%
2025-12-11	28.6300	28.9500	28.6300	28.9500	+4.891%	2	67	-73.402%
2025-12-05	27.6000	27.6000	27.6000	27.6000	-3.833%	1	66	-72.101%
2025-12-04	28.7000	28.7000	28.7000	28.7000	+10.385%	2	67	-73.171%
2025-12-03	26.0000	26.0000	26.0000	26.0000	+7.216%	4	67	-70.385%
2025-12-01	26.0000	26.0000	24.2500	24.2500	-10.185%	40	71	-68.247%
2025-11-24	27.0000	27.0000	27.0000	27.0000	+20.805%	1	40	-71.481%
2025-11-03	22.3500	22.3500	22.3500	22.3500	-11.133%	3	36	-65.548%
2025-10-30	25.0200	25.1500	25.0200	25.1500	+0.600%	2	36	-69.384%
2025-10-29	25.0000	25.0000	25.0000	25.0000	-20.382%	15	35	-69.200%
2025-10-22	31.4000	31.4000	31.4000	31.4000	+8.276%	5	36	-75.478%
2025-10-20	29.0000	29.0000	29.0000	29.0000	-1.361%	2	31	-73.448%
2025-10-17	29.4000	29.4000	29.4000	29.4000	+7.221%	5	29	-73.810%
2025-10-15	27.4200	27.4200	27.4200	27.4200	-2.106%	5	24	-71.918%
2025-09-24	28.0100	28.0100	28.0100	28.0100	+8.147%	4	24	-72.510%
2025-09-23	25.9000	25.9000	25.9000	25.9000	+2.170%	1	27	-70.270%
2025-09-18	25.3500	25.3500	25.3500	25.3500	-3.244%	2	27	-69.625%
2025-09-15	26.2000	26.2000	26.2000	26.2000	-5.925%	1	25	-70.611%
2025-09-10	27.8500	27.8500	27.8500	27.8500	-11.587%	2	25	-72.352%
2025-09-08	32.1000	32.1000	31.5000	31.5000	-10.000%	5	24	-75.556%
2025-09-05	35.0000	35.0000	35.0000	35.0000	-2.043%	1	19	-78.000%
2025-09-03	35.7300	35.7300	35.7300	35.7300	+12.006%	1	18	-78.449%
2025-08-29	31.9000	31.9000	31.9000	31.9000	+16.381%	1	17	-75.862%
2025-08-01	27.4100	27.4100	27.4100	27.4100	-6.066%	1	17	-71.908%
2025-07-30	29.1800	29.1800	29.1800	29.1800	+11.929%	3	18	-73.612%
2025-07-21	26.0700	26.0700	26.0700	26.0700	-9.132%	5	19	-70.464%
2025-07-15	28.6900	28.6900	28.6900	28.6900	+4.708%	1	19	-73.161%
2025-07-11	27.4000	27.4000	27.4000	27.4000	-2.317%	1	18	-71.898%
2025-07-10	28.0500	28.0500	28.0500	28.0500	+34.662%	5	18	-72.549%
2025-06-26	20.8300	20.8300	20.8300	20.8300	+0.386%	1	18	-63.034%
2025-06-25	20.7500	20.7500	20.7500	20.7500	-9.190%	1	18	-62.892%
2025-06-20	22.8500	22.8500	22.8500	22.8500	-5.967%	2	18	-66.302%
2025-06-18	24.7500	24.7500	24.3000	24.3000	-6.538%	5	18	-68.313%
2025-06-17	26.8500	26.8500	26.0000	26.0000	-14.614%	3	18	-70.385%
2025-06-11	28.7000	30.4500	28.7000	30.4500	-0.490%	5	16	-74.713%
2025-06-10	30.5500	30.6000	30.5000	30.6000	-1.608%	3	13	-74.837%
2025-06-09	31.1000	31.1000	31.1000	31.1000	-19.534%	1	13	-75.241%
2025-05-30	38.6500	38.6500	38.6500	38.6500	+2.466%	4	12	-80.078%
2025-05-28	37.7200	37.7200	37.7200	37.7200	+4.055%	1	12	-79.586%
2025-05-13	36.2500	36.2500	36.2500	36.2500	-0.821%	5	11	-78.759%
2025-04-04	41.1500	41.1500	36.5500	36.5500	-11.071%	8	8	-78.933%
2025-03-27	40.6400	41.1000	40.6400	41.1000	+8.529%	10	7	-81.265%
2025-03-11	37.8700	37.8700	37.8700	37.8700	+2.158%	1	12	-79.667%
2025-02-27	37.0700	37.0700	37.0700	37.0700	+10.196%	1	11	-79.228%
2025-02-26	36.2800	36.2800	33.6400	33.6400	-9.302%	6	12	-77.111%
2025-02-13	37.0900	37.0900	37.0900	37.0900	+55.188%	1	11	-79.240%
2025-01-27	24.1500	24.1500	23.9000	23.9000	-2.249%	6	16	-67.782%
2025-01-24	24.5000	24.5000	24.4500	24.4500	+9.445%	8	15	-68.507%
2025-01-21	22.3400	22.3400	22.3400	22.3400	-22.484%	1	13	-65.533%
2025-01-03	28.8200	28.8200	28.8200	28.8200	-11.459%	2	13	-73.282%
2024-12-20	32.6000	32.6000	32.5500	32.5500	+4.327%	2	15	-76.344%
2024-12-19	31.2000	31.2000	31.2000	31.2000	-9.827%	1	16	-75.321%
2024-12-11	34.6000	34.6000	34.6000	34.6000	-1.844%	1	16	-77.746%
2024-12-09	35.2500	35.2500	35.2500	35.2500	+9.438%	3	17	-78.156%
2024-12-04	32.2100	32.2100	32.2100	32.2100	-14.107%	1	17	-76.094%
2024-11-11	37.5000	37.5000	37.5000	37.5000	+16.677%	6	17	-79.467%
2024-11-06	36.0700	36.0700	32.1400	32.1400	-8.171%	2	21	-76.042%
2024-10-28	35.0000	35.0000	35.0000	35.0000	+7.132%	3	19	-78.000%
2024-10-25	34.4000	34.6700	32.6700	32.6700	-9.250%	6	16	-76.431%
2024-10-23	36.0000	36.0000	36.0000	36.0000	+13.852%	6	16	-78.611%
2024-09-17	31.6200	31.6200	31.6200	31.6200	-8.824%	1	16	-75.648%
2024-09-16	34.6800	34.6800	34.6800	34.6800	+21.471%	1	16	-77.797%
2024-09-03	28.4000	28.6000	28.4000	28.5500	+3.255%	6	15	-73.030%
2024-08-30	28.0000	28.0500	27.6000	27.6500	0.000%	8	6	-72.152%
2024-08-29	27.8000	27.8000	27.6500	27.6500	-3.558%	3	6	-72.152%
2024-08-21	28.7600	29.6400	28.6700	28.6700	-2.417%	4	3	-73.143%
2024-08-19	29.3800	29.3800	29.3800	29.3800	0.000%	1	1	-73.792%