Dark

MCD20261218C315
MCD Dec 18 2026 315.00 Call (MCD261218C00315000)
option OPRA

EOD

Jul 9, 2026

5.85-12.687%(-0.85)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.1500	5.8500	5.1500	5.8500	-12.687%	13	175	0.000%
2026-07-07	8.2600	8.2600	6.7000	6.7000	+6.349%	9	163	-12.687%
2026-07-06	5.6000	6.3000	5.3800	6.3000	+4.132%	17	162	-7.143%
2026-07-02	6.0500	6.0500	6.0500	6.0500	+30.108%	1	148	-3.306%
2026-07-01	4.3500	4.6500	4.3500	4.6500	+9.412%	4	148	+25.806%
2026-06-29	4.2500	4.2500	4.2500	4.2500	+4.938%	1	146	+37.647%
2026-06-25	4.3500	4.3500	4.0000	4.0500	-23.585%	3	146	+44.444%
2026-06-24	4.8300	5.6000	4.8300	5.3000	-6.195%	4	147	+10.377%
2026-06-22	5.6500	5.6500	5.6500	5.6500	-36.517%	2	148	+3.540%
2026-06-16	8.8000	8.9000	8.8000	8.9000	+3.009%	7	146	-34.270%
2026-06-11	8.6400	8.6400	8.6400	8.6400	-6.087%	2	145	-32.292%
2026-06-10	9.2000	9.2000	9.2000	9.2000	+22.667%	1	144	-36.413%
2026-06-08	7.5000	7.5000	7.5000	7.5000	-6.250%	1	143	-22.000%
2026-06-05	7.6000	8.0000	7.6000	8.0000	+8.108%	2	142	-26.875%
2026-06-04	7.4000	7.4000	7.4000	7.4000	+12.121%	1	144	-20.946%
2026-06-03	6.8000	6.8000	6.6000	6.6000	-8.333%	2	145	-11.364%
2026-06-02	7.0000	7.2000	7.0000	7.2000	+13.386%	2	144	-18.750%
2026-06-01	6.6000	6.6000	6.2500	6.3500	-6.618%	3	144	-7.874%
2026-05-28	7.2000	7.2000	6.8000	6.8000	-17.576%	6	141	-13.971%
2026-05-27	8.2500	8.2500	8.2500	8.2500	+7.143%	1	136	-29.091%
2026-05-26	7.7000	7.7000	7.7000	7.7000	-1.911%	1	137	-24.026%
2026-05-22	7.9500	7.9500	7.8500	7.8500	-8.187%	3	137	-25.478%
2026-05-19	8.1000	8.5500	8.1000	8.5500	+4.268%	2	135	-31.579%
2026-05-18	7.8000	8.2000	7.8000	8.2000	+28.125%	2	134	-28.659%
2026-05-15	6.8300	6.8300	6.4000	6.4000	+3.226%	2	134	-8.594%
2026-05-13	6.2900	6.5100	6.2000	6.2000	-8.148%	73	134	-5.645%
2026-05-12	6.8000	6.8000	6.7500	6.7500	+20.536%	4	131	-13.333%
2026-05-11	5.9500	5.9500	5.6000	5.6000	-9.677%	5	131	+4.464%
2026-05-08	6.3600	6.3600	6.2000	6.2000	-28.736%	4	123	-5.645%
2026-05-07	8.3900	8.7000	8.3900	8.7000	+1.163%	31	121	-32.759%
2026-05-06	9.8200	9.8200	8.6000	8.6000	+8.176%	3	144	-31.977%
2026-05-05	7.9500	7.9500	7.9500	7.9500	-13.020%	2	142	-26.415%
2026-05-04	10.0000	10.0000	9.0000	9.1400	-21.880%	43	140	-35.996%
2026-05-01	11.7000	11.7000	11.7000	11.7000	-0.847%	1	145	-50.000%
2026-04-29	11.3000	11.8000	11.3000	11.8000	-1.255%	11	145	-50.424%
2026-04-28	11.9000	13.3500	11.9000	11.9500	-0.417%	119	134	-51.046%
2026-04-27	13.1000	13.1000	12.0000	12.0000	-22.431%	3	84	-51.250%
2026-04-22	17.4000	17.4000	15.4700	15.4700	-6.242%	26	81	-62.185%
2026-04-21	16.5000	16.5000	16.5000	16.5000	-22.825%	1	55	-64.545%
2026-04-17	21.5400	21.7000	21.3800	21.3800	+11.937%	3	55	-72.638%
2026-04-16	18.4600	19.1000	18.4600	19.1000	+9.143%	5	54	-69.372%
2026-04-14	17.5000	17.7000	17.4500	17.5000	-21.525%	8	53	-66.571%
2026-04-06	21.2000	22.3000	21.2000	22.3000	+5.587%	5	49	-73.767%
2026-04-01	21.1200	21.1200	21.1200	21.1200	-10.280%	9	52	-72.301%
2026-03-31	23.5400	23.5400	23.5400	23.5400	-31.410%	9	52	-75.149%
2026-03-16	34.2000	34.3200	34.2000	34.3200	+4.443%	2	48	-82.955%
2026-03-12	32.9000	32.9000	32.8600	32.8600	-6.912%	2	47	-82.197%
2026-03-09	34.0000	35.4500	34.0000	35.3000	-2.189%	9	47	-83.428%
2026-03-03	36.0900	36.0900	36.0900	36.0900	-12.615%	1	42	-83.791%
2026-03-02	41.7300	41.7300	41.3000	41.3000	+10.163%	2	42	-85.835%
2026-02-24	37.4900	37.4900	37.4900	37.4900	+19.205%	1	42	-84.396%
2026-02-18	31.5500	31.6000	31.4500	31.4500	-9.626%	5	41	-81.399%
2026-02-13	34.8500	34.8500	34.8000	34.8000	+1.754%	2	40	-83.190%
2026-02-12	29.0000	34.5000	29.0000	34.2000	+13.095%	4	40	-82.895%
2026-02-11	30.3000	30.3000	30.2400	30.2400	+1.307%	2	41	-80.655%
2026-02-09	29.8500	29.8500	29.8500	29.8500	-3.084%	1	41	-80.402%
2026-02-05	30.5000	30.8000	30.5000	30.8000	+48.362%	2	41	-81.006%
2026-01-16	20.7600	20.7600	20.7600	20.7600	-2.306%	1	40	-71.821%
2026-01-08	20.8000	21.2500	20.8000	21.2500	+10.447%	4	40	-72.471%
2026-01-07	19.2400	19.2400	19.2400	19.2400	+10.069%	1	38	-69.595%
2026-01-05	17.4800	17.4800	17.4800	17.4800	-5.514%	3	38	-66.533%
2026-01-02	18.5000	18.5000	18.5000	18.5000	-17.226%	2	38	-68.378%
2025-12-30	22.4000	22.4000	22.3500	22.3500	-9.952%	6	38	-73.826%
2025-12-23	25.6000	25.6000	24.8200	24.8200	-18.248%	15	35	-76.430%
2025-12-18	30.3000	30.3900	30.3000	30.3600	+9.405%	4	30	-80.731%
2025-12-16	27.8000	27.8000	27.7500	27.7500	+23.884%	3	31	-78.919%
2025-12-03	22.4000	22.4000	22.4000	22.4000	+13.131%	1	30	-73.884%
2025-12-02	19.8000	19.8000	19.8000	19.8000	-14.655%	1	30	-70.455%
2025-12-01	23.2000	23.2000	23.2000	23.2000	-9.587%	6	31	-74.784%
2025-11-28	25.6600	25.6600	25.6600	25.6600	+16.636%	2	31	-77.202%
2025-11-19	22.0000	22.0000	22.0000	22.0000	+5.314%	1	33	-73.409%
2025-11-04	20.8900	20.8900	20.8900	20.8900	+3.160%	2	33	-71.996%
2025-11-03	20.2500	20.2500	20.2500	20.2500	-19.194%	3	30	-71.111%
2025-10-27	25.0500	25.0600	25.0500	25.0600	+0.845%	2	32	-76.656%
2025-10-24	24.2800	24.8500	24.2800	24.8500	+1.636%	2	32	-76.459%
2025-09-19	24.4500	24.4500	24.4500	24.4500	+2.947%	1	31	-76.074%
2025-09-15	23.7500	23.7500	23.7500	23.7500	-23.089%	2	30	-75.368%
2025-09-03	31.0700	31.0700	30.8800	30.8800	+3.729%	7	31	-81.056%
2025-08-29	29.7500	29.7700	29.7500	29.7700	+16.289%	7	26	-80.349%
2025-08-05	25.6000	25.6000	25.6000	25.6000	-5.185%	1	26	-77.148%
2025-08-04	26.8000	27.0000	26.8000	27.0000	-1.280%	2	26	-78.333%
2025-07-30	27.3500	27.3500	27.3500	27.3500	+16.980%	1	27	-78.611%
2025-07-21	23.3100	23.3800	23.3100	23.3800	-7.038%	2	26	-74.979%
2025-07-11	25.1500	25.1500	25.1500	25.1500	+19.762%	1	27	-76.740%
2025-06-20	21.0000	21.0000	21.0000	21.0000	-15.323%	2	34	-72.143%
2025-06-17	24.5700	24.8000	24.5500	24.8000	-26.190%	5	34	-76.411%
2025-06-05	33.4000	33.7100	33.4000	33.6000	-22.132%	8	33	-82.589%
2025-04-23	43.1500	43.1500	43.1500	43.1500	+16.307%	3	33	-86.443%
2025-04-11	37.1000	37.1000	37.1000	37.1000	-8.688%	4	30	-84.232%
2025-04-03	40.6300	40.6300	40.6300	40.6300	+5.532%	2	28	-85.602%
2025-03-27	38.0000	38.5000	38.0000	38.5000	-13.230%	10	27	-84.805%
2025-03-10	44.3700	44.3700	44.3700	44.3700	+4.155%	1	28	-86.815%
2025-03-07	42.6000	42.6000	42.6000	42.6000	+23.300%	2	27	-86.268%
2025-02-27	34.5500	34.5500	34.5500	34.5500	+2.522%	1	27	-83.068%
2025-02-26	33.7100	33.7100	33.7000	33.7000	+23.443%	5	27	-82.641%
2025-02-07	27.3000	27.3000	27.3000	27.3000	+6.226%	2	22	-78.571%
2025-02-06	25.7000	25.7000	25.7000	25.7000	+3.629%	2	23	-77.237%
2025-01-27	22.2000	24.8000	21.8500	24.8000	+10.222%	8	28	-76.411%
2025-01-24	22.5000	22.5000	22.5000	22.5000	-2.174%	12	29	-74.000%
2025-01-14	23.0000	23.0000	23.0000	23.0000	-24.342%	1	23	-74.565%
2024-12-20	30.4000	30.4000	30.4000	30.4000	+4.647%	2	24	-80.757%
2024-12-19	29.0500	29.0500	29.0500	29.0500	+4.309%	1	24	-79.862%
2024-12-18	27.8500	27.8500	27.8500	27.8500	+0.542%	2	24	-78.995%
2024-11-25	27.7000	27.7000	27.7000	27.7000	+9.055%	2	22	-78.881%
2024-11-21	25.4000	25.4000	25.4000	25.4000	-8.303%	1	22	-76.969%
2024-11-19	27.7000	27.7000	27.7000	27.7000	-18.529%	1	22	-78.881%
2024-11-11	34.0000	34.0000	34.0000	34.0000	+9.149%	2	22	-82.794%
2024-11-01	31.2000	31.2000	31.1000	31.1500	+3.833%	22	23	-81.220%
2024-10-25	32.3500	32.3500	30.0000	30.0000	-9.091%	6	29	-80.500%
2024-10-23	33.0000	33.0000	33.0000	33.0000	-7.303%	1	29	-82.273%
2024-10-11	35.6000	35.6000	35.6000	35.6000	+1.860%	8	33	-83.567%
2024-10-01	35.3500	35.3500	34.9500	34.9500	+0.576%	8	38	-83.262%
2024-09-30	34.6500	34.7500	34.6500	34.7500	+30.590%	10	31	-83.165%
2024-09-11	26.6100	26.6100	26.6100	26.6100	+0.038%	1	27	-78.016%
2024-09-03	26.4000	26.6500	26.4000	26.6000	+2.111%	8	27	-78.008%
2024-08-30	26.0000	26.0500	26.0000	26.0500	+0.969%	8	17	-77.543%
2024-08-29	25.8000	25.8000	25.8000	25.8000	-8.185%	3	17	-77.326%
2024-08-26	28.1000	28.1000	28.1000	28.1000	+3.499%	8	16	-79.181%
2024-08-23	27.1500	27.1500	27.1500	27.1500	-0.731%	8	8	-78.453%
2024-08-20	27.3500	27.3500	27.3500	27.3500	0.000%	4	4	-78.611%