Dark

MCD20261218C330
MCD Dec 18 2026 330.00 Call (MCD261218C00330000)
option OPRA

EOD

Jul 7, 2026

4.35+22.535%(+0.80)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	5.0000	5.0000	4.3500	4.3500	+22.535%	15	185	0.000%
2026-07-06	3.3000	3.5500	3.2500	3.5500	-5.333%	4	190	+22.535%
2026-07-02	3.7000	3.7500	3.7000	3.7500	+70.455%	2	190	+16.000%
2026-06-26	2.5800	2.5800	2.2000	2.2000	0.000%	2	190	+97.727%
2026-06-25	2.4300	2.6800	2.2000	2.2000	-26.667%	21	190	+97.727%
2026-06-24	2.8400	3.1000	2.8400	3.0000	+11.524%	7	183	+45.000%
2026-06-23	2.8000	2.9900	2.6900	2.6900	-6.272%	3	186	+61.710%
2026-06-22	3.2500	3.5000	2.8700	2.8700	-26.786%	11	186	+51.568%
2026-06-18	4.0000	4.0000	3.9200	3.9200	-28.073%	3	180	+10.969%
2026-06-16	5.4400	5.4500	5.4400	5.4500	+2.830%	2	180	-20.183%
2026-06-15	5.3000	5.3000	5.3000	5.3000	-20.301%	1	180	-17.925%
2026-06-12	6.6500	6.6500	6.6500	6.6500	+11.953%	1	180	-34.586%
2026-06-11	5.6200	5.9400	5.1500	5.9400	+3.304%	15	179	-26.768%
2026-06-10	5.9000	5.9000	5.7500	5.7500	+3.047%	2	185	-24.348%
2026-06-09	5.5000	5.6100	5.5000	5.5800	+11.600%	3	187	-22.043%
2026-06-05	5.0000	5.0000	5.0000	5.0000	+9.890%	2	186	-13.000%
2026-06-02	4.3000	4.5500	4.1500	4.5500	+7.059%	8	188	-4.396%
2026-06-01	4.2500	4.2500	4.2500	4.2500	-6.593%	1	187	+2.353%
2026-05-29	4.5500	4.5500	4.5500	4.5500	-9.000%	1	188	-4.396%
2026-05-26	5.0000	5.0000	5.0000	5.0000	0.000%	1	187	-13.000%
2026-05-21	5.0000	5.0000	5.0000	5.0000	+10.132%	1	186	-13.000%
2026-05-20	4.5400	4.5400	4.5400	4.5400	-15.926%	4	186	-4.185%
2026-05-19	5.6500	5.6500	5.4000	5.4000	+6.931%	2	187	-19.444%
2026-05-18	5.2000	5.2000	5.0000	5.0500	+24.691%	20	187	-13.861%
2026-05-15	4.1300	4.1300	4.0500	4.0500	+6.579%	2	187	+7.407%
2026-05-14	3.7800	3.8100	3.7500	3.8000	-5.000%	9	186	+14.474%
2026-05-13	3.5000	4.0300	3.5000	4.0000	+0.251%	130	247	+8.750%
2026-05-12	4.2200	4.2200	3.9900	3.9900	+14.000%	4	247	+9.023%
2026-05-11	3.6000	3.6000	3.5000	3.5000	-11.392%	3	247	+24.286%
2026-05-08	5.3000	5.3000	3.6000	3.9500	-21.000%	14	245	+10.127%
2026-05-07	5.0600	5.0600	5.0000	5.0000	-20.255%	3	245	-13.000%
2026-05-06	6.2700	6.2700	6.2700	6.2700	+3.808%	5	245	-30.622%
2026-05-05	6.0200	6.0400	6.0200	6.0400	-7.077%	6	245	-27.980%
2026-05-01	7.0000	7.0000	6.5000	6.5000	-11.202%	2	250	-33.077%
2026-04-29	7.5600	7.5900	7.2200	7.3200	-11.487%	13	250	-40.574%
2026-04-28	8.0100	8.6000	7.9000	8.2700	+12.517%	90	243	-47.400%
2026-04-27	7.3500	7.3500	7.3500	7.3500	-26.131%	3	165	-40.816%
2026-04-24	9.9500	9.9500	9.9500	9.9500	-6.132%	4	162	-56.281%
2026-04-23	11.0300	11.0300	10.6000	10.6000	+4.640%	40	158	-58.962%
2026-04-22	10.7200	10.7200	9.9800	10.1300	-6.290%	50	178	-57.058%
2026-04-21	10.5000	10.8100	10.5000	10.8100	-16.974%	11	151	-59.759%
2026-04-16	13.0200	13.0200	13.0200	13.0200	+3.745%	1	151	-66.590%
2026-04-15	12.5500	12.5500	12.5500	12.5500	+17.290%	2	152	-65.339%
2026-04-14	11.5000	11.5000	10.7000	10.7000	-9.322%	24	151	-59.346%
2026-04-13	12.0000	12.0000	11.2500	11.8000	-4.762%	38	167	-63.136%
2026-04-10	12.3900	12.3900	12.3900	12.3900	-9.628%	1	162	-64.891%
2026-04-09	13.7100	13.7100	13.7100	13.7100	+1.556%	1	161	-68.271%
2026-04-08	13.3000	13.5000	13.3000	13.5000	-12.903%	2	160	-67.778%
2026-04-06	15.2000	15.8500	14.6800	15.5000	-4.908%	61	162	-71.935%
2026-03-23	16.8000	16.8000	16.3000	16.3000	-5.288%	10	118	-73.313%
2026-03-20	16.5700	17.2100	16.5500	17.2100	-3.315%	4	119	-74.724%
2026-03-19	18.1600	18.1600	17.8000	17.8000	-9.736%	15	118	-75.562%
2026-03-18	21.0500	21.1000	19.7200	19.7200	-21.777%	4	117	-77.941%
2026-03-17	25.2500	25.2500	25.2100	25.2100	+0.639%	2	115	-82.745%
2026-03-16	24.9000	25.1000	24.8200	25.0500	+1.008%	6	115	-82.635%
2026-03-13	24.9000	25.1000	24.8000	24.8000	+2.310%	5	116	-82.460%
2026-03-12	24.3000	24.3000	24.2400	24.2400	+5.300%	2	116	-82.054%
2026-03-11	22.8700	23.0200	22.8700	23.0200	+4.399%	2	116	-81.103%
2026-03-06	22.4000	22.4000	22.0500	22.0500	-23.438%	2	117	-80.272%
2026-03-02	28.8000	28.8000	28.8000	28.8000	+1.983%	1	116	-84.896%
2026-02-23	28.0000	28.2500	28.0000	28.2400	+12.735%	4	116	-84.596%
2026-02-19	25.5400	25.5400	25.0500	25.0500	+13.348%	2	118	-82.635%
2026-02-18	22.1000	22.1000	22.1000	22.1000	-15.163%	12	118	-80.317%
2026-02-13	26.3000	26.3000	26.0500	26.0500	+0.579%	2	119	-83.301%
2026-02-12	22.8000	26.7000	22.8000	25.9000	+21.425%	26	119	-83.205%
2026-02-11	21.3300	21.3300	21.3300	21.3300	-7.981%	8	117	-79.606%
2026-02-06	23.1000	23.1800	23.1000	23.1800	+0.695%	3	117	-81.234%
2026-02-05	22.9500	23.0200	22.9500	23.0200	-1.582%	6	116	-81.103%
2026-02-04	23.3600	23.3900	23.3600	23.3900	+13.544%	6	115	-81.402%
2026-02-03	20.6000	20.6000	20.6000	20.6000	+27.160%	2	115	-78.883%
2026-01-29	16.2000	16.2000	16.2000	16.2000	-6.358%	1	116	-73.148%
2026-01-28	17.4000	17.4000	17.3000	17.3000	+3.593%	3	116	-74.855%
2026-01-27	16.6500	16.7000	16.6500	16.7000	+27.287%	2	114	-73.952%
2026-01-20	14.1800	14.1800	13.0500	13.1200	-6.619%	15	113	-66.845%
2026-01-13	14.0500	14.0500	14.0500	14.0500	-2.159%	5	116	-69.039%
2026-01-12	14.4000	14.4000	14.3600	14.3600	-1.306%	4	113	-69.708%
2026-01-08	14.9000	14.9000	14.5500	14.5500	-6.551%	4	113	-70.103%
2025-12-30	15.0500	15.6000	15.0500	15.5700	-1.143%	92	109	-72.062%
2025-12-29	15.7500	15.7500	15.7500	15.7500	-11.765%	4	92	-72.381%
2025-12-24	17.8500	17.8500	17.8500	17.8500	-1.163%	6	86	-75.630%
2025-12-23	18.0000	18.0600	18.0000	18.0600	-9.474%	2	86	-75.914%
2025-12-16	19.9500	20.0000	19.9500	19.9500	-5.941%	3	86	-78.195%
2025-12-15	20.8900	21.2100	20.8900	21.2100	+10.182%	7	84	-79.491%
2025-12-08	19.2500	19.2500	19.2500	19.2500	+5.769%	1	84	-77.403%
2025-12-05	18.2500	18.2500	18.2000	18.2000	+10.036%	11	85	-76.099%
2025-12-03	16.4500	16.5400	16.4500	16.5400	+13.912%	2	75	-73.700%
2025-12-02	14.6800	14.6800	14.3700	14.5200	-13.054%	54	76	-70.041%
2025-12-01	17.5500	17.5500	16.6000	16.7000	-9.239%	38	112	-73.952%
2025-11-28	18.5000	18.5000	18.4000	18.4000	+0.546%	4	80	-76.359%
2025-11-26	17.6600	18.3000	17.6600	18.3000	+1.667%	13	79	-76.230%
2025-11-25	18.0000	18.0000	18.0000	18.0000	+9.556%	3	79	-75.833%
2025-11-24	17.8000	17.8000	16.4300	16.4300	+1.232%	14	76	-73.524%
2025-11-20	15.7500	16.3100	15.6500	16.2300	+9.885%	52	62	-73.198%
2025-11-10	14.7700	14.7700	14.7700	14.7700	-15.503%	2	13	-70.548%
2025-11-05	17.4800	17.4800	17.4800	17.4800	+13.506%	2	13	-75.114%
2025-11-04	15.4000	15.4000	15.4000	15.4000	-5.637%	12	12	-71.753%
2025-10-03	16.4500	16.4500	16.3200	16.3200	-6.902%	2	17	-73.346%
2025-09-29	17.5300	17.5300	17.5300	17.5300	+8.411%	1	17	-75.185%
2025-09-18	16.1700	16.1700	16.1700	16.1700	-36.959%	1	17	-73.098%
2025-09-04	25.8500	25.8500	25.6500	25.6500	+16.168%	2	16	-83.041%
2025-08-29	22.0800	22.0800	22.0800	22.0800	+3.759%	1	15	-80.299%
2025-08-06	21.2800	21.2800	21.2800	21.2800	+6.082%	2	15	-79.558%
2025-07-31	20.0000	20.0600	20.0000	20.0600	+15.287%	2	15	-78.315%
2025-07-07	17.4000	17.4000	17.4000	17.4000	-17.730%	4	15	-75.000%
2025-06-10	21.1500	21.1500	21.1500	21.1500	-27.194%	1	18	-79.433%
2025-05-02	29.1800	29.1800	29.0500	29.0500	-8.504%	50	17	-85.026%
2025-04-28	31.7500	31.7500	31.7500	31.7500	-16.776%	12	33	-86.299%
2025-03-10	38.1500	38.1500	38.1500	38.1500	+144.551%	1	26	-88.598%
2025-01-21	15.6000	15.6000	15.6000	15.6000	-37.725%	1	25	-72.115%
2024-11-01	25.1500	25.1500	25.0500	25.0500	-24.206%	24	25	-82.635%
2024-10-15	33.7400	33.7400	33.0500	33.0500	+38.749%	18	19	-86.838%
2024-09-17	23.8200	23.8200	23.8200	23.8200	+8.767%	1	1	-81.738%
2024-08-19	21.9000	21.9000	21.9000	21.9000	+29.509%	1	2	-80.137%
2024-08-08	16.9100	16.9100	16.9100	16.9100	0.000%	1	1	-74.276%