Dark

MCD20261218C320
MCD Dec 18 2026 320.00 Call (MCD261218C00320000)
option OPRA

EOD

Jul 7, 2026

6.25+15.101%(+0.82)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	6.9500	7.4700	6.1000	6.2500	+15.101%	12	195	0.000%
2026-07-06	5.5500	5.5500	5.4300	5.4300	-3.036%	3	198	+15.101%
2026-07-02	3.8500	5.6000	3.8500	5.6000	+51.351%	15	204	+11.607%
2026-07-01	3.7000	3.7000	3.7000	3.7000	+1.928%	1	204	+68.919%
2026-06-30	3.5500	3.6300	3.5500	3.6300	+11.692%	4	203	+72.176%
2026-06-29	3.7000	3.7000	3.2500	3.2500	-6.340%	6	201	+92.308%
2026-06-26	3.0700	3.4700	3.0700	3.4700	+10.510%	4	201	+80.115%
2026-06-25	3.5400	3.8100	3.1400	3.1400	-21.500%	10	201	+99.045%
2026-06-24	4.0500	4.0500	3.9500	4.0000	+1.266%	4	200	+56.250%
2026-06-23	4.3000	4.3000	3.9500	3.9500	-3.659%	2	199	+58.228%
2026-06-22	5.5000	5.5000	3.9800	4.1000	-25.725%	15	199	+52.439%
2026-06-18	6.0000	6.0000	5.5200	5.5200	-18.704%	7	204	+13.225%
2026-06-17	7.3000	7.3200	6.7500	6.7900	-12.949%	11	204	-7.953%
2026-06-16	7.7000	7.8000	7.7000	7.8000	+2.767%	2	204	-19.872%
2026-06-15	7.7000	7.7000	7.5900	7.5900	-7.439%	6	205	-17.655%
2026-06-12	8.1000	8.4500	8.1000	8.2000	+3.797%	17	201	-23.780%
2026-06-10	7.8700	7.9000	7.8700	7.9000	+6.040%	2	198	-20.886%
2026-06-09	5.9500	7.4500	5.9500	7.4500	+11.862%	17	199	-16.107%
2026-06-08	6.6600	6.6600	6.6600	6.6600	-1.040%	1	207	-6.156%
2026-06-05	6.7300	6.7300	6.7300	6.7300	+21.920%	2	207	-7.132%
2026-06-04	5.5200	5.5200	5.5200	5.5200	-8.000%	5	209	+13.225%
2026-06-03	5.8800	6.0000	5.8800	6.0000	-1.800%	2	204	+4.167%
2026-06-02	5.8500	6.1100	5.6400	6.1100	-1.452%	24	205	+2.291%
2026-05-29	6.0000	6.2000	6.0000	6.2000	+6.897%	4	217	+0.806%
2026-05-28	5.9000	5.9000	5.8000	5.8000	-19.444%	2	215	+7.759%
2026-05-27	7.2000	7.2000	7.2000	7.2000	+18.812%	1	214	-13.194%
2026-05-20	6.0600	6.0600	6.0600	6.0600	-15.833%	1	214	+3.135%
2026-05-19	7.2000	7.2000	7.2000	7.2000	+4.651%	2	213	-13.194%
2026-05-18	5.6500	7.2000	5.6500	6.8800	+21.770%	7	213	-9.157%
2026-05-15	5.6500	5.6500	5.6500	5.6500	+8.654%	1	213	+10.619%
2026-05-14	5.2300	5.2300	5.2000	5.2000	-1.887%	2	209	+20.192%
2026-05-13	4.9000	5.7000	4.9000	5.3000	-7.018%	23	185	+17.925%
2026-05-12	5.6500	5.7000	5.6500	5.7000	+9.615%	2	185	+9.649%
2026-05-11	5.3000	5.3000	4.9500	5.2000	-5.455%	12	185	+20.192%
2026-05-08	5.6600	5.6600	5.5000	5.5000	-25.676%	4	171	+13.636%
2026-05-07	7.7300	7.7300	7.4000	7.4000	+2.069%	3	167	-15.541%
2026-05-06	8.3100	8.3100	7.2500	7.2500	-11.908%	6	166	-13.793%
2026-05-05	7.7500	8.4000	7.7500	8.2300	+4.177%	25	160	-24.058%
2026-05-04	7.9000	7.9000	7.9000	7.9000	-19.470%	2	156	-20.886%
2026-05-01	9.8100	9.8100	9.8100	9.8100	-6.571%	1	154	-36.290%
2026-04-30	10.5000	10.5000	10.5000	10.5000	+2.941%	1	154	-40.476%
2026-04-29	10.1000	10.2000	9.7500	10.2000	-7.273%	46	155	-38.725%
2026-04-28	11.0000	11.0000	11.0000	11.0000	+7.843%	1	120	-43.182%
2026-04-27	11.8500	11.8500	10.2000	10.2000	-25.000%	12	119	-38.725%
2026-04-22	13.6000	13.6000	13.6000	13.6000	-5.358%	1	113	-54.044%
2026-04-21	15.1100	15.1100	14.3700	14.3700	-13.172%	70	161	-56.507%
2026-04-20	16.7500	16.7500	16.5500	16.5500	+1.846%	2	161	-62.236%
2026-04-15	16.2500	16.2500	16.2500	16.2500	+8.333%	1	161	-61.538%
2026-04-14	15.0000	15.0000	15.0000	15.0000	-4.459%	28	160	-58.333%
2026-04-13	15.8000	15.8000	15.6800	15.7000	-6.269%	38	185	-60.191%
2026-04-08	16.7900	16.7900	16.5400	16.7500	-5.846%	6	181	-62.687%
2026-04-02	17.8000	17.8000	17.4000	17.7900	-4.713%	7	184	-64.868%
2026-04-01	18.6700	18.6700	18.6700	18.6700	-11.095%	9	184	-66.524%
2026-03-31	21.1900	21.1900	21.0000	21.0000	-1.083%	11	175	-70.238%
2026-03-26	21.2300	21.2300	21.2300	21.2300	-30.393%	1	164	-70.561%
2026-03-17	31.7000	31.7600	30.5000	30.5000	-1.866%	3	163	-79.508%
2026-03-16	31.2000	31.2000	31.0800	31.0800	+2.035%	2	162	-79.891%
2026-03-13	30.2500	30.4600	30.2500	30.4600	+3.254%	2	161	-79.481%
2026-03-12	29.8000	30.0000	29.4000	29.5000	+4.093%	6	162	-78.814%
2026-03-11	28.3000	28.3400	28.3000	28.3400	-11.851%	2	161	-77.946%
2026-03-09	31.9500	32.1500	31.9500	32.1500	-1.682%	2	160	-80.560%
2026-03-04	32.7000	32.7000	32.7000	32.7000	-0.608%	2	160	-80.887%
2026-03-03	32.8000	32.9000	32.8000	32.9000	-11.654%	2	160	-81.003%
2026-02-27	37.3000	37.3000	37.2400	37.2400	+12.000%	2	160	-83.217%
2026-02-26	33.4000	33.4000	33.2500	33.2500	+12.674%	4	161	-81.203%
2026-02-25	29.5100	29.5100	29.5100	29.5100	-9.144%	1	158	-78.821%
2026-02-23	32.4800	32.4800	32.4800	32.4800	+11.846%	10	158	-80.757%
2026-02-17	29.0000	29.0400	29.0000	29.0400	-8.101%	4	158	-78.478%
2026-02-13	31.8000	31.8000	31.6000	31.6000	+1.510%	2	157	-80.222%
2026-02-12	24.7500	31.1300	24.4800	31.1300	+11.777%	10	157	-79.923%
2026-02-09	27.7000	27.8500	27.7000	27.8500	+1.977%	2	158	-77.558%
2026-02-06	27.3100	27.3100	27.3100	27.3100	+23.855%	2	159	-77.115%
2026-01-29	23.1900	23.1900	22.0500	22.0500	+9.104%	4	160	-71.655%
2026-01-26	20.8000	20.8000	20.2100	20.2100	+12.591%	2	159	-69.075%
2026-01-23	17.8000	17.9500	17.8000	17.9500	+5.279%	7	158	-65.181%
2026-01-20	17.4500	17.4500	16.9500	17.0500	-10.733%	5	155	-63.343%
2026-01-16	18.6000	19.1000	18.6000	19.1000	-0.831%	4	156	-67.277%
2026-01-15	19.2000	19.2600	19.2000	19.2600	-0.977%	2	156	-67.549%
2026-01-14	19.4500	19.4500	19.4500	19.4500	+0.777%	1	157	-67.866%
2026-01-08	17.0000	19.4000	17.0000	19.3000	+18.405%	4	157	-67.617%
2026-01-05	16.1500	16.3000	16.1500	16.3000	-3.379%	13	144	-61.656%
2026-01-02	16.6000	17.1500	16.6000	16.8700	-15.396%	4	144	-62.952%
2025-12-30	19.0400	19.9900	19.0400	19.9400	+0.962%	46	147	-68.656%
2025-12-29	19.9500	19.9500	19.7500	19.7500	-12.222%	2	128	-68.354%
2025-12-23	22.4600	22.5000	22.4600	22.5000	-8.088%	2	128	-72.222%
2025-12-22	24.4800	24.4800	24.4800	24.4800	-9.333%	3	124	-74.469%
2025-12-18	26.7500	27.0000	26.7500	27.0000	+7.698%	4	124	-76.852%
2025-12-17	25.0000	25.0700	24.9000	25.0700	+0.683%	8	123	-75.070%
2025-12-16	24.9000	24.9000	24.9000	24.9000	-1.542%	1	127	-74.900%
2025-12-12	25.2900	25.2900	25.2900	25.2900	+8.541%	5	127	-75.287%
2025-12-08	23.3000	23.3000	23.3000	23.3000	+10.952%	1	122	-73.176%
2025-12-03	21.0000	21.0000	21.0000	21.0000	+19.318%	10	121	-70.238%
2025-12-02	17.6000	17.6000	17.6000	17.6000	-15.588%	2	121	-64.489%
2025-12-01	20.8500	20.8500	20.8500	20.8500	-4.795%	6	119	-70.024%
2025-11-24	21.9000	21.9000	21.9000	21.9000	-2.667%	3	113	-71.461%
2025-11-21	22.5000	22.5000	22.5000	22.5000	+7.143%	10	110	-72.222%
2025-11-18	21.0000	21.0000	21.0000	21.0000	-7.975%	10	110	-70.238%
2025-11-13	22.8200	22.8200	22.8200	22.8200	+2.562%	1	100	-72.612%
2025-11-12	22.0000	22.2500	22.0000	22.2500	+10.532%	171	100	-71.910%
2025-11-11	20.1300	20.1300	20.1300	20.1300	-8.500%	10	190	-68.952%
2025-11-05	22.0000	22.0000	22.0000	22.0000	+17.021%	10	190	-71.591%
2025-10-31	18.8000	18.8000	18.8000	18.8000	-21.008%	2	180	-66.755%
2025-10-28	23.6700	23.8000	23.6700	23.8000	+0.337%	9	182	-73.739%
2025-10-17	23.7200	23.7200	23.7200	23.7200	+35.776%	1	180	-73.651%
2025-10-10	17.4700	17.4700	17.4700	17.4700	-16.010%	1	180	-64.224%
2025-10-02	20.8000	20.8000	20.8000	20.8000	-0.952%	4	179	-69.952%
2025-10-01	21.0000	21.0000	21.0000	21.0000	-1.869%	1	178	-70.238%
2025-09-19	21.1300	21.4000	21.1300	21.4000	+2.294%	2	178	-70.794%
2025-09-18	20.9200	20.9200	20.9200	20.9200	-5.382%	1	178	-70.124%
2025-09-15	22.1100	22.1100	22.1100	22.1100	-17.807%	1	178	-71.732%
2025-08-29	26.1300	26.9000	26.1300	26.9000	-5.779%	5	179	-76.766%
2025-08-27	28.5500	28.5500	28.5500	28.5500	+0.316%	1	179	-78.109%
2025-08-20	28.4600	28.4600	28.4600	28.4600	+1.101%	2	179	-78.039%
2025-08-19	28.1500	28.1500	28.1500	28.1500	+19.787%	1	180	-77.798%
2025-08-05	23.5000	23.5000	23.5000	23.5000	-12.477%	1	180	-73.404%
2025-08-04	26.8500	26.8500	26.8500	26.8500	+20.946%	1	180	-76.723%
2025-07-28	22.2000	22.2000	22.2000	22.2000	+19.163%	14	180	-71.847%
2025-06-25	18.6300	18.6300	18.6300	18.6300	-6.051%	2	184	-66.452%
2025-06-18	19.8300	19.8300	19.8300	19.8300	-40.629%	1	181	-68.482%
2025-06-03	33.4000	33.4000	33.4000	33.4000	-1.096%	1	181	-81.287%
2025-05-15	33.7600	33.7700	33.7600	33.7700	-2.116%	2	181	-81.492%
2025-05-02	34.5000	34.5000	34.5000	34.5000	-6.605%	2	183	-81.884%
2025-04-29	36.9400	36.9400	36.9400	36.9400	-5.741%	1	182	-83.081%
2025-04-22	39.1900	39.1900	39.1900	39.1900	+2.164%	1	182	-84.052%
2025-04-14	38.3600	38.3600	38.3600	38.3600	+16.773%	1	182	-83.707%
2025-04-08	32.8500	32.8500	32.8500	32.8500	+1.483%	1	182	-80.974%
2025-04-04	32.3700	32.3700	32.3700	32.3700	-4.654%	4	181	-80.692%
2025-03-11	33.9500	33.9500	33.9500	33.9500	-18.954%	1	179	-81.591%
2025-03-10	41.8900	41.8900	41.8900	41.8900	+4.856%	1	179	-85.080%
2025-03-07	39.9500	39.9500	39.9500	39.9500	+19.005%	2	179	-84.355%
2025-02-26	33.5700	33.5700	33.5700	33.5700	+6.741%	1	179	-81.382%
2025-02-24	31.4500	31.4500	31.4500	31.4500	-3.969%	6	179	-80.127%
2025-02-11	32.7500	32.7500	32.7500	32.7500	+6.159%	1	176	-80.916%
2025-02-10	31.0000	31.5500	30.8500	30.8500	+29.622%	3	175	-79.741%
2025-02-06	23.6500	23.8000	23.6000	23.8000	+17.241%	6	180	-73.739%
2025-01-24	20.3000	20.3000	20.3000	20.3000	-3.103%	4	181	-69.212%
2025-01-14	20.9500	20.9500	20.9500	20.9500	-19.268%	4	181	-70.167%
2024-12-18	27.2500	27.2500	25.9500	25.9500	-11.130%	6	182	-75.915%
2024-12-17	29.2000	29.2000	29.2000	29.2000	+0.724%	2	176	-78.596%
2024-12-09	28.9900	28.9900	28.9900	28.9900	-0.207%	1	176	-78.441%
2024-11-27	29.0500	29.0500	29.0500	29.0500	+19.794%	1	175	-78.485%
2024-11-21	24.2500	24.2500	24.2500	24.2500	-15.505%	1	175	-74.227%
2024-11-07	28.7000	28.7000	28.7000	28.7000	-1.712%	2	175	-78.223%
2024-11-01	29.1000	29.2000	29.0500	29.2000	+7.551%	8	175	-78.596%
2024-10-30	27.1500	27.1500	27.1500	27.1500	-5.037%	2	175	-76.980%
2024-10-29	28.5900	28.5900	28.5900	28.5900	+3.964%	2	175	-78.139%
2024-10-25	30.0000	30.2100	27.5000	27.5000	-11.290%	190	175	-77.273%
2024-10-23	28.7500	32.6200	28.7500	31.0000	-14.104%	140	94	-79.839%
2024-10-14	36.0900	36.0900	36.0900	36.0900	+8.541%	1	15	-82.682%
2024-10-11	33.3000	33.3000	33.2500	33.2500	+5.556%	8	18	-81.203%
2024-10-02	31.5000	31.5000	31.5000	31.5000	-2.688%	3	17	-80.159%
2024-10-01	33.0500	33.0500	32.3700	32.3700	+5.474%	9	19	-80.692%
2024-09-25	30.6900	30.6900	30.6900	30.6900	+4.281%	5	19	-79.635%
2024-09-17	29.4300	29.4300	29.4300	29.4300	+0.273%	1	16	-78.763%
2024-09-16	29.3500	29.3500	29.3500	29.3500	+12.452%	1	16	-78.705%
2024-09-06	26.1000	26.1000	26.1000	26.1000	+5.882%	2	15	-76.054%
2024-09-03	24.6000	24.6500	24.6000	24.6500	-5.192%	2	15	-74.645%
2024-08-28	26.0000	26.0000	26.0000	26.0000	+1.562%	1	13	-75.962%
2024-08-27	25.6000	25.6000	25.6000	25.6000	-1.916%	1	13	-75.586%
2024-08-26	26.1000	26.1000	26.1000	26.1000	+1.754%	3	13	-76.054%
2024-08-23	25.6500	25.6500	25.6500	25.6500	+0.786%	8	10	-75.634%
2024-08-21	25.4500	25.4500	25.4500	25.4500	-0.196%	1	6	-75.442%
2024-08-20	25.5000	25.5000	25.5000	25.5000	+44.068%	4	5	-75.490%
2024-08-09	17.7000	17.7000	17.7000	17.7000	0.000%	2	1	-64.689%