Dark

MCD20261218C340
MCD Dec 18 2026 340.00 Call (MCD261218C00340000)
option OPRA

EOD

Jul 9, 2026

2.54-19.365%(-0.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.6200	2.6200	2.5400	2.5400	-19.365%	2	674	0.000%
2026-07-07	4.0000	4.0000	3.1500	3.1500	+34.043%	5	673	-19.365%
2026-07-02	2.3500	2.3500	2.3500	2.3500	+32.768%	1	677	+8.085%
2026-07-01	1.9600	1.9600	1.7000	1.7700	-3.804%	5	677	+43.503%
2026-06-30	1.8400	1.8400	1.8300	1.8400	+10.180%	6	675	+38.043%
2026-06-29	1.9900	1.9900	1.6100	1.6700	+5.031%	5	671	+52.096%
2026-06-25	1.7500	1.7500	1.5900	1.5900	-26.047%	3	668	+59.748%
2026-06-24	2.1500	2.1500	2.1500	2.1500	-1.376%	1	670	+18.140%
2026-06-22	2.3000	2.3000	2.0800	2.1800	-22.143%	10	670	+16.514%
2026-06-18	2.8000	2.8000	2.8000	2.8000	-26.702%	1	665	-9.286%
2026-06-17	3.8200	3.8200	3.8200	3.8200	-4.500%	3	665	-33.508%
2026-06-15	3.9500	4.0000	3.9500	4.0000	-11.111%	4	665	-36.500%
2026-06-12	4.5000	4.5000	4.5000	4.5000	+11.940%	1	664	-43.556%
2026-06-11	3.9500	4.0200	3.9500	4.0200	-11.648%	5	665	-36.816%
2026-06-10	4.1500	4.6000	4.1500	4.5500	+13.750%	23	665	-44.176%
2026-06-09	3.4500	4.3500	3.4500	4.0000	+21.212%	12	673	-36.500%
2026-06-08	3.3000	3.3000	3.3000	3.3000	-12.698%	1	678	-23.030%
2026-06-05	3.7800	3.7800	3.7800	3.7800	+11.176%	1	678	-32.804%
2026-06-02	3.4000	3.4000	3.3000	3.4000	+6.250%	12	678	-25.294%
2026-06-01	2.9000	3.2000	2.9000	3.2000	-12.568%	2	686	-20.625%
2026-05-27	3.6600	3.6600	3.6600	3.6600	+8.929%	1	684	-30.601%
2026-05-26	3.3600	3.3600	3.3600	3.3600	-13.846%	1	683	-24.405%
2026-05-21	3.5000	3.9000	3.5000	3.9000	+43.911%	3	682	-34.872%
2026-05-18	2.8000	2.8000	2.7100	2.7100	+2.264%	4	682	-6.273%
2026-05-12	3.0900	3.0900	2.6500	2.6500	+6.000%	3	680	-4.151%
2026-05-11	2.5000	2.5000	2.5000	2.5000	-9.420%	1	680	+1.600%
2026-05-08	3.5500	3.5500	2.7600	2.7600	-25.000%	5	679	-7.971%
2026-05-07	4.1500	4.3500	3.6800	3.6800	-4.416%	7	679	-30.978%
2026-05-06	4.8500	4.8500	3.8000	3.8500	-14.444%	26	676	-34.026%
2026-05-01	5.0000	5.3800	4.5000	4.5000	-19.643%	92	602	-43.556%
2026-04-30	5.5000	5.6000	5.5000	5.6000	+6.262%	3	602	-54.643%
2026-04-29	5.2700	5.2700	5.2700	5.2700	-13.607%	1	602	-51.803%
2026-04-28	6.0000	6.2100	5.9100	6.1000	+1.667%	27	603	-58.361%
2026-04-27	6.0000	6.0000	6.0000	6.0000	-21.569%	1	581	-57.667%
2026-04-24	7.6500	7.6500	7.6500	7.6500	-1.923%	1	580	-66.797%
2026-04-22	7.8000	7.8000	7.8000	7.8000	+3.586%	11	579	-67.436%
2026-04-21	7.5300	7.5300	7.5300	7.5300	-21.563%	4	579	-66.268%
2026-04-20	9.8200	9.8200	9.5000	9.6000	+1.053%	11	579	-73.542%
2026-04-16	9.4000	9.5000	9.4000	9.5000	+15.291%	3	575	-73.263%
2026-04-14	8.2700	8.2700	8.0800	8.2400	-5.287%	5	574	-69.175%
2026-04-13	8.7000	8.7000	8.7000	8.7000	-12.121%	21	573	-70.805%
2026-04-08	9.3000	9.9000	9.0000	9.9000	-5.714%	214	573	-74.343%
2026-04-02	10.5000	10.5000	10.5000	10.5000	-16.134%	31	462	-75.810%
2026-03-31	12.6000	12.6000	12.3500	12.5200	-1.262%	3	462	-79.712%
2026-03-30	12.6500	12.6800	12.6500	12.6800	+11.522%	2	463	-79.968%
2026-03-27	12.4000	12.4000	11.3700	11.3700	-8.601%	32	462	-77.661%
2026-03-25	12.4400	12.4400	12.4400	12.4400	-1.270%	1	466	-79.582%
2026-03-20	12.5700	12.6000	12.5700	12.6000	-25.089%	2	465	-79.841%
2026-03-18	16.8000	16.8200	16.8000	16.8200	-19.406%	2	463	-84.899%
2026-03-17	20.8500	21.0000	20.8500	20.8700	+2.204%	4	464	-87.829%
2026-03-16	20.3000	20.4200	20.3000	20.4200	+1.592%	2	463	-87.561%
2026-03-13	20.2000	20.2000	20.1000	20.1000	+7.602%	2	464	-87.363%
2026-03-11	18.3000	19.4200	18.1700	18.6800	-14.508%	5	463	-86.403%
2026-03-09	21.8500	21.8500	21.8500	21.8500	+15.000%	350	462	-88.375%
2026-03-05	19.3600	19.3600	19.0000	19.0000	-12.483%	2	142	-86.632%
2026-03-03	21.0500	21.7100	21.0500	21.7100	-11.640%	3	141	-88.300%
2026-02-27	24.5700	24.5700	24.5700	24.5700	+6.919%	1	141	-89.662%
2026-02-26	22.1500	22.9800	22.1500	22.9800	+9.585%	3	140	-88.947%
2026-02-25	20.9700	20.9700	20.9700	20.9700	+17.479%	1	141	-87.887%
2026-02-18	17.8500	17.8500	17.8500	17.8500	+7.530%	2	141	-85.770%
2026-02-12	16.6000	16.6000	16.6000	16.6000	-9.537%	1	143	-84.699%
2026-02-09	18.3500	18.3500	18.3500	18.3500	-0.542%	1	143	-86.158%
2026-02-06	18.3400	18.6100	18.3400	18.4500	+0.655%	5	143	-86.233%
2026-02-05	18.3300	18.3300	18.3300	18.3300	-1.452%	1	139	-86.143%
2026-02-04	18.2600	18.6500	18.0000	18.6000	+19.384%	25	139	-86.344%
2026-02-03	15.4600	16.6000	15.4600	15.5800	+10.496%	14	124	-83.697%
2026-02-02	14.1000	14.1000	14.1000	14.1000	+41.000%	10	115	-81.986%
2026-01-20	10.2000	11.1200	10.0000	10.0000	+1.523%	28	105	-74.600%
2026-01-16	9.8500	9.8500	9.8500	9.8500	-6.011%	5	88	-74.213%
2026-01-13	10.4800	10.4800	10.4800	10.4800	+1.550%	1	88	-75.763%
2026-01-07	10.6000	10.6000	10.2600	10.3200	-1.149%	7	88	-75.388%
2026-01-02	10.3200	10.4400	10.3200	10.4400	-7.282%	2	89	-75.670%
2025-12-31	11.2000	11.2600	11.2000	11.2600	-2.763%	2	88	-77.442%
2025-12-30	11.4500	11.6000	11.4500	11.5800	-6.159%	8	88	-78.066%
2025-12-29	12.5500	12.5900	12.2400	12.3400	-5.802%	6	84	-79.417%
2025-12-26	13.1500	13.1500	13.1000	13.1000	-2.019%	2	84	-80.611%
2025-12-24	13.3700	13.3700	13.3700	13.3700	-5.646%	1	83	-81.002%
2025-12-23	13.9500	14.2800	13.8100	14.1700	-10.032%	86	83	-82.075%
2025-12-22	15.9000	16.1400	15.7500	15.7500	-3.963%	8	68	-83.873%
2025-12-17	16.4000	16.4000	16.4000	16.4000	+4.127%	1	65	-84.512%
2025-12-16	15.8500	15.8500	15.7500	15.7500	+22.188%	5	64	-83.873%
2025-12-03	12.9500	12.9500	12.8900	12.8900	-12.492%	2	60	-80.295%
2025-11-28	14.7300	14.7300	14.7300	14.7300	+5.214%	18	59	-82.756%
2025-11-25	14.0000	14.0000	14.0000	14.0000	-1.130%	1	60	-81.857%
2025-11-11	14.1600	14.1600	14.1600	14.1600	-7.026%	1	59	-82.062%
2025-10-21	15.2300	15.2300	15.2300	15.2300	+24.836%	1	58	-83.322%
2025-10-07	12.1500	12.2000	12.1500	12.2000	-30.206%	4	61	-79.180%
2025-08-28	17.4800	17.4800	17.4800	17.4800	-2.073%	2	61	-85.469%
2025-08-27	17.8500	17.8500	17.8500	17.8500	+29.348%	1	60	-85.770%
2025-07-25	13.8000	13.8000	13.8000	13.8000	+6.977%	50	59	-81.594%
2025-06-27	12.9000	12.9000	12.9000	12.9000	+1.575%	1	34	-80.310%
2025-06-23	12.7000	12.7000	12.7000	12.7000	-22.796%	5	33	-80.000%
2025-06-16	16.4500	16.4500	16.4500	16.4500	-41.039%	1	38	-84.559%
2025-05-20	27.8500	27.9000	27.8500	27.9000	+11.377%	3	37	-90.896%
2025-05-02	25.0500	25.0500	25.0500	25.0500	+5.920%	36	37	-89.860%
2025-04-09	23.6500	23.6500	23.6500	23.6500	-30.339%	1	19	-89.260%
2025-03-10	33.9500	33.9500	33.9500	33.9500	+58.275%	2	19	-92.518%
2025-02-10	21.4500	21.4500	21.4500	21.4500	+41.584%	6	17	-88.159%
2025-01-10	15.1500	15.1500	15.1500	15.1500	-30.023%	2	11	-83.234%
2024-11-01	21.6500	21.6500	21.5000	21.6500	-12.525%	36	12	-88.268%
2024-09-27	24.7500	24.7500	24.7500	24.7500	+19.971%	2	4	-89.737%
2024-09-17	20.6300	20.6300	20.6300	20.6300	+9.909%	1	3	-87.688%
2024-09-04	18.6400	18.7700	18.6400	18.7700	0.000%	2	2	-86.468%