Dark

MCD20261218C325
MCD Dec 18 2026 325.00 Call (MCD261218C00325000)
option OPRA

EOD

Jul 7, 2026

5.29+12.553%(+0.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	6.0100	6.0100	5.2900	5.2900	+12.553%	2	553	0.000%
2026-07-06	3.7500	4.7000	3.7500	4.7000	+46.875%	34	554	+12.553%
2026-07-01	3.2000	3.2000	3.2000	3.2000	+11.498%	1	529	+65.313%
2026-06-30	2.6000	2.8700	2.6000	2.8700	+9.542%	4	530	+84.321%
2026-06-29	2.6200	2.6200	2.6200	2.6200	-9.655%	1	527	+101.908%
2026-06-26	2.9000	2.9000	2.9000	2.9000	+5.455%	16	527	+82.414%
2026-06-25	2.7500	2.7500	2.7500	2.7500	-16.667%	1	527	+92.364%
2026-06-23	3.4500	3.6500	3.3000	3.3000	-4.899%	4	527	+60.303%
2026-06-22	4.1400	4.1400	3.4700	3.4700	-44.480%	11	525	+52.450%
2026-06-17	6.4700	6.4700	6.1600	6.2500	-6.015%	4	515	-15.360%
2026-06-15	6.6500	6.6500	6.6500	6.6500	-8.276%	10	515	-20.451%
2026-06-12	7.2500	7.2500	7.2500	7.2500	+20.833%	2	525	-27.034%
2026-06-11	6.0000	6.0000	6.0000	6.0000	-7.692%	1	525	-11.833%
2026-06-10	7.1500	7.2500	6.5000	6.5000	-5.248%	13	525	-18.615%
2026-06-09	5.0000	7.0000	5.0000	6.8600	+24.727%	11	529	-22.886%
2026-06-08	5.5000	5.5000	5.5000	5.5000	-8.333%	22	530	-3.818%
2026-06-05	5.4000	6.0000	5.4000	6.0000	+16.505%	2	528	-11.833%
2026-06-04	5.1500	5.1500	5.1500	5.1500	+3.831%	1	527	+2.718%
2026-06-02	4.9600	4.9600	4.9600	4.9600	+10.222%	1	526	+6.653%
2026-06-01	5.0000	5.0000	4.5000	4.5000	-18.182%	5	525	+17.556%
2026-05-29	5.5000	5.5000	5.5000	5.5000	+11.111%	3	524	-3.818%
2026-05-28	4.9500	4.9500	4.9500	4.9500	-17.500%	1	521	+6.869%
2026-05-27	6.0000	6.0000	6.0000	6.0000	-8.397%	9	520	-11.833%
2026-05-22	6.5500	6.5500	6.5500	6.5500	+11.017%	2	519	-19.237%
2026-05-21	5.9000	5.9000	5.9000	5.9000	-3.279%	6	517	-10.339%
2026-05-19	6.0800	6.1000	6.0000	6.1000	+35.556%	16	517	-13.279%
2026-05-14	4.8000	4.8000	4.4500	4.5000	-1.099%	12	511	+17.556%
2026-05-13	4.5500	4.5500	4.5500	4.5500	-5.797%	1	500	+16.264%
2026-05-12	5.1000	5.2000	4.8300	4.8300	+12.326%	15	500	+9.524%
2026-05-11	4.3000	4.3000	4.3000	4.3000	-6.926%	2	500	+23.023%
2026-05-08	4.6200	4.6200	4.6200	4.6200	-26.667%	1	499	+14.502%
2026-05-07	6.3000	6.3000	6.3000	6.3000	+5.000%	1	498	-16.032%
2026-05-06	6.4000	6.4000	6.0000	6.0000	-24.338%	2	497	-11.833%
2026-05-01	6.8500	7.9300	6.8500	7.9300	-17.396%	10	495	-33.291%
2026-04-29	9.6000	9.6000	9.6000	9.6000	+9.091%	1	495	-44.896%
2026-04-28	8.9700	8.9800	8.8000	8.8000	-24.722%	30	495	-39.886%
2026-04-22	12.1000	13.2500	11.6900	11.6900	-16.500%	28	480	-54.748%
2026-04-20	15.8000	15.8000	14.0000	14.0000	-13.580%	12	479	-62.214%
2026-04-17	16.2000	16.2000	16.2000	16.2000	+23.382%	1	479	-67.346%
2026-04-14	13.0700	13.1300	13.0700	13.1300	-2.524%	4	480	-59.711%
2026-04-13	13.2000	13.4700	13.2000	13.4700	-14.801%	7	478	-60.728%
2026-04-09	15.6200	15.8100	15.6200	15.8100	-6.061%	2	479	-66.540%
2026-04-06	16.8300	16.8300	16.8300	16.8300	+0.538%	400	475	-68.568%
2026-04-01	16.7400	16.7400	16.7400	16.7400	-9.514%	1	435	-68.399%
2026-03-31	18.5200	18.5200	18.5000	18.5000	+0.817%	10	435	-71.405%
2026-03-25	18.3500	18.3500	18.3500	18.3500	-4.178%	1	445	-71.172%
2026-03-20	19.0500	19.1900	19.0500	19.1500	-14.509%	3	445	-72.376%
2026-03-18	23.5500	23.8000	22.4000	22.4000	-22.759%	14	443	-76.384%
2026-03-17	28.8500	29.0000	28.8500	29.0000	+2.655%	2	443	-81.759%
2026-03-16	28.0000	28.2500	28.0000	28.2500	+2.989%	3	442	-81.274%
2026-03-13	27.2500	27.4300	27.2500	27.4300	+1.330%	2	441	-80.715%
2026-03-12	27.0000	27.0700	27.0000	27.0700	+5.949%	2	441	-80.458%
2026-03-11	25.4500	25.5500	25.4500	25.5500	-12.769%	2	441	-79.295%
2026-03-09	29.2500	29.2900	29.2500	29.2900	+12.136%	2	441	-81.939%
2026-03-05	26.1000	26.1200	26.1000	26.1200	-11.816%	2	441	-79.747%
2026-03-04	29.6300	29.6300	29.5000	29.6200	+3.821%	3	440	-82.140%
2026-03-03	28.5300	28.5300	28.5300	28.5300	-15.517%	5	440	-81.458%
2026-02-27	34.0100	34.0100	33.7700	33.7700	+11.086%	2	435	-84.335%
2026-02-26	30.2500	30.4000	30.2500	30.4000	+5.045%	2	435	-82.599%
2026-02-19	30.5000	30.5000	28.8700	28.9400	+0.138%	10	435	-81.721%
2026-02-13	28.8000	29.2000	28.8000	28.9000	+1.940%	6	433	-81.696%
2026-02-12	24.8200	28.3500	24.8200	28.3500	+16.093%	6	433	-81.340%
2026-02-11	24.4200	24.4200	24.4200	24.4200	-6.865%	1	437	-78.337%
2026-02-10	26.0500	26.2200	26.0500	26.2200	+4.880%	2	436	-79.825%
2026-02-09	25.0000	25.0000	25.0000	25.0000	-3.288%	4	438	-78.840%
2026-02-06	25.8900	25.8900	25.8500	25.8500	+5.510%	2	434	-79.536%
2026-02-04	25.1000	25.1000	24.5000	24.5000	+7.221%	4	434	-78.408%
2026-02-03	23.0900	23.6000	22.8500	22.8500	+14.250%	204	401	-76.849%
2026-01-29	20.0000	20.0000	20.0000	20.0000	+5.820%	1	284	-73.550%
2026-01-27	19.0000	19.0000	18.9000	18.9000	+18.868%	3	283	-72.011%
2026-01-23	15.9000	15.9000	15.9000	15.9000	+1.597%	2	284	-66.730%
2026-01-20	16.2000	16.2000	15.6500	15.6500	-1.572%	4	284	-66.198%
2026-01-13	15.8000	15.9000	15.8000	15.9000	+2.581%	202	281	-66.730%
2026-01-09	15.5000	15.5000	15.5000	15.5000	-8.824%	1	79	-65.871%
2026-01-08	16.8900	17.0000	16.8900	17.0000	+8.696%	4	80	-68.882%
2026-01-07	15.6400	15.6400	15.6400	15.6400	+9.677%	1	76	-66.176%
2026-01-05	14.2600	14.2600	14.2600	14.2600	-1.993%	3	79	-62.903%
2026-01-02	14.5500	14.5500	14.5500	14.5500	-17.564%	1	79	-63.643%
2025-12-30	17.5500	17.6500	17.5000	17.6500	-4.595%	4	80	-70.028%
2025-12-26	18.5000	18.5000	18.5000	18.5000	-6.282%	11	80	-71.405%
2025-12-23	19.9900	20.0400	19.4000	19.7400	-12.267%	17	69	-73.202%
2025-12-19	22.5000	22.5000	22.5000	22.5000	+1.351%	2	64	-76.489%
2025-12-16	22.2500	22.2500	22.2000	22.2000	-3.854%	5	62	-76.171%
2025-12-15	23.0900	23.0900	23.0900	23.0900	+12.689%	4	59	-77.090%
2025-12-04	20.4900	20.4900	20.4900	20.4900	+24.711%	3	55	-74.183%
2025-12-02	16.8200	16.8200	16.4300	16.4300	-12.373%	69	52	-67.803%
2025-12-01	18.7000	18.7500	18.6500	18.7500	-5.063%	11	102	-71.787%
2025-11-24	19.8000	19.8000	19.7500	19.7500	-4.126%	9	99	-73.215%
2025-11-21	20.6000	20.6000	20.6000	20.6000	+15.213%	4	99	-74.320%
2025-11-20	17.9200	18.0100	17.8800	17.8800	-2.295%	71	95	-70.414%
2025-11-14	18.3000	18.3000	18.3000	18.3000	+16.117%	2	33	-71.093%
2025-11-10	15.7600	15.7600	15.7600	15.7600	-2.233%	5	31	-66.434%
2025-11-03	15.9900	16.1200	15.9900	16.1200	-5.896%	2	30	-67.184%
2025-10-06	17.1300	17.1300	17.1300	17.1300	-5.150%	10	30	-69.119%
2025-10-03	18.0600	18.0600	18.0600	18.0600	-1.580%	1	22	-70.709%
2025-10-02	18.3500	18.3500	18.3500	18.3500	-26.453%	4	22	-71.172%
2025-09-09	24.8500	24.9500	24.8500	24.9500	+18.527%	2	20	-78.798%
2025-08-13	21.0500	21.0500	21.0500	21.0500	-2.591%	28	20	-74.869%
2025-08-11	21.6100	21.6100	21.6100	21.6100	+0.325%	1	31	-75.521%
2025-06-16	21.5400	21.5400	21.5400	21.5400	-8.145%	1	32	-75.441%
2025-06-10	23.4500	23.4500	23.4500	23.4500	-23.491%	10	31	-77.441%
2025-05-28	30.5700	30.6500	30.5700	30.6500	-18.158%	3	41	-82.741%
2025-04-14	38.3400	38.3400	37.2600	37.4500	+15.586%	39	44	-85.874%
2025-04-08	32.4000	32.4000	32.4000	32.4000	+13.089%	1	8	-83.673%
2025-04-04	28.6500	28.6500	28.6500	28.6500	+9.560%	2	8	-81.536%
2025-03-17	26.1500	26.1500	26.1500	26.1500	+19.680%	3	8	-79.771%
2025-02-06	21.6500	21.8500	21.6500	21.8500	+6.846%	2	7	-75.789%
2025-01-30	20.4500	20.4500	20.4500	20.4500	+7.068%	1	6	-74.132%
2025-01-17	19.1000	19.1000	19.1000	19.1000	+2.578%	2	6	-72.304%
2025-01-14	18.6200	18.6200	18.6200	18.6200	-26.257%	1	6	-71.590%
2024-12-18	25.2500	25.2500	25.2500	25.2500	+4.642%	2	6	-79.050%
2024-12-04	24.1300	24.1300	24.1300	24.1300	-10.630%	1	5	-78.077%
2024-11-27	27.0000	27.0000	27.0000	27.0000	-5.097%	1	4	-80.407%
2024-11-12	28.4500	28.4500	28.4500	28.4500	+11.003%	1	4	-81.406%
2024-11-05	25.6300	25.6300	25.6300	25.6300	-5.599%	1	4	-79.360%
2024-11-01	27.1000	27.1500	27.0000	27.1500	-0.513%	12	3	-80.516%
2024-10-29	27.2900	27.2900	27.2900	27.2900	-24.924%	1	4	-80.616%
2024-10-22	36.3000	36.3500	36.3000	36.3500	+7.449%	2	3	-85.447%
2024-10-14	33.8300	33.8300	33.8300	33.8300	+11.466%	1	2	-84.363%
2024-09-30	30.2000	30.3500	30.2000	30.3500	-1.748%	2	1	-82.570%
2024-09-27	30.8900	30.8900	30.8900	30.8900	0.000%	2	1	-82.875%