Dark

MCD20261218C350
MCD Dec 18 2026 350.00 Call (MCD261218C00350000)
option OPRA

EOD

Jul 8, 2026

1.90-24.901%(-0.63)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.0200	2.0200	1.9000	1.9000	-24.901%	3	312	0.000%
2026-07-07	2.4700	2.7900	2.3900	2.5300	+110.833%	10	310	-24.901%
2026-07-01	1.2000	1.2000	1.2000	1.2000	-1.639%	1	308	+58.333%
2026-06-30	1.2200	1.2200	1.2200	1.2200	+1.667%	1	308	+55.738%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-4.000%	1	307	+58.333%
2026-06-26	1.1400	1.2800	1.1400	1.2500	+7.759%	3	308	+52.000%
2026-06-25	1.3100	1.3800	1.1600	1.1600	-10.769%	15	305	+63.793%
2026-06-24	1.6000	1.6000	1.3000	1.3000	-7.143%	3	306	+46.154%
2026-06-23	1.6000	1.6000	1.3900	1.4000	-15.152%	5	304	+35.714%
2026-06-22	1.9000	1.9800	1.5600	1.6500	-20.673%	92	301	+15.152%
2026-06-18	2.1400	2.1400	2.0200	2.0800	-16.466%	25	266	-8.654%
2026-06-17	2.4900	2.4900	2.4900	2.4900	-20.447%	1	266	-23.695%
2026-06-16	3.1300	3.1300	3.1300	3.1300	+7.931%	7	266	-39.297%
2026-06-15	2.9000	2.9000	2.9000	2.9000	+2.837%	3	266	-34.483%
2026-06-12	3.0000	3.3000	2.8200	2.8200	-6.000%	18	269	-32.624%
2026-06-11	3.0000	3.0000	3.0000	3.0000	+9.890%	15	263	-36.667%
2026-06-08	2.7300	2.7300	2.7300	2.7300	-2.500%	1	248	-30.403%
2026-06-05	2.8700	2.8700	2.4300	2.8000	+7.692%	99	249	-32.143%
2026-06-04	2.8300	2.8300	2.6000	2.6000	+5.691%	31	216	-26.923%
2026-06-02	2.4200	2.4600	2.4200	2.4600	+17.143%	44	186	-22.764%
2026-06-01	2.1000	2.1200	2.1000	2.1000	+5.000%	7	142	-9.524%
2026-05-29	2.0000	2.0000	2.0000	2.0000	-20.000%	2	142	-5.000%
2026-05-28	2.5000	2.5000	2.5000	2.5000	-11.348%	1	144	-24.000%
2026-05-27	2.7400	2.8200	2.7400	2.8200	+6.415%	17	143	-32.624%
2026-05-22	2.8000	2.8000	2.5600	2.6500	+1.923%	31	155	-28.302%
2026-05-21	1.9400	2.6000	1.9400	2.6000	+10.638%	16	124	-26.923%
2026-05-20	2.3000	2.3500	2.3000	2.3500	-14.545%	2	124	-19.149%
2026-05-19	2.7900	2.8000	2.6100	2.7500	+5.769%	4	140	-30.909%
2026-05-18	2.2300	2.7300	2.2300	2.6000	+23.810%	16	140	-26.923%
2026-05-15	2.0500	2.3000	2.0500	2.1000	+5.000%	3	140	-9.524%
2026-05-14	2.1100	2.1100	1.9700	2.0000	0.000%	4	151	-5.000%
2026-05-13	2.2900	2.2900	2.0000	2.0000	+2.564%	5	149	-5.000%
2026-05-12	1.8900	2.0500	1.8900	1.9500	+4.839%	6	149	-2.564%
2026-05-11	1.8500	1.9300	1.7500	1.8600	-4.615%	35	149	+2.151%
2026-05-08	2.5000	2.5000	1.9100	1.9500	-29.091%	30	135	-2.564%
2026-05-07	2.8000	3.2000	2.7500	2.7500	-11.003%	6	120	-30.909%
2026-05-06	3.2000	3.2000	3.0900	3.0900	+6.552%	3	121	-38.511%
2026-05-05	2.8100	2.9000	2.8100	2.9000	-7.937%	2	120	-34.483%
2026-05-04	3.1500	3.1500	3.1500	3.1500	-20.051%	2	120	-39.683%
2026-05-01	3.9400	3.9400	3.9400	3.9400	-1.500%	6	112	-51.777%
2026-04-30	4.2000	4.2000	4.0000	4.0000	+6.667%	6	112	-52.500%
2026-04-29	3.7500	3.7500	3.7500	3.7500	+8.696%	1	117	-49.333%
2026-04-28	3.4500	3.4500	3.4500	3.4500	-17.266%	1	118	-44.928%
2026-04-27	4.5000	4.5000	4.1700	4.1700	-21.764%	7	117	-54.436%
2026-04-24	5.5500	5.5500	5.0300	5.3300	-6.491%	14	118	-64.353%
2026-04-23	6.0000	6.3000	5.4500	5.7000	+17.526%	126	118	-66.667%
2026-04-22	4.8500	4.8500	4.8500	4.8500	-23.622%	4	95	-60.825%
2026-04-21	6.3500	6.3500	6.3500	6.3500	-11.560%	1	92	-70.079%
2026-04-20	7.1800	7.1800	7.1800	7.1800	-7.355%	1	92	-73.538%
2026-04-17	8.1000	8.1000	7.7500	7.7500	+24.598%	3	91	-75.484%
2026-04-13	6.2200	6.2200	6.2200	6.2200	-11.522%	3	89	-69.453%
2026-04-10	7.0300	7.0300	7.0300	7.0300	-12.125%	2	92	-72.973%
2026-04-09	8.0000	8.0000	8.0000	8.0000	+9.290%	1	94	-76.250%
2026-04-08	7.3200	7.3200	7.3200	7.3200	-17.101%	1	94	-74.044%
2026-04-06	8.7300	8.8900	8.7300	8.8300	+45.950%	3	93	-78.482%
2026-04-02	7.6500	7.6500	6.0500	6.0500	-28.824%	2	90	-68.595%
2026-04-01	8.5000	8.5000	8.5000	8.5000	-8.602%	1	90	-77.647%
2026-03-31	9.3000	9.3000	9.3000	9.3000	-2.413%	1	91	-79.570%
2026-03-30	9.9000	9.9000	9.5300	9.5300	+6.600%	2	90	-80.063%
2026-03-27	9.0700	9.0700	8.9400	8.9400	-3.351%	3	88	-78.747%
2026-03-26	9.8300	9.8300	9.2500	9.2500	+1.648%	2	86	-79.459%
2026-03-25	9.8800	9.8800	9.1000	9.1000	-7.614%	2	86	-79.121%
2026-03-23	9.8500	9.8500	9.8500	9.8500	-36.080%	2	84	-80.711%
2026-03-12	15.8800	15.8800	15.4100	15.4100	-3.688%	30	84	-87.670%
2026-03-05	16.0000	16.0000	16.0000	16.0000	-5.660%	1	74	-88.125%
2026-03-03	16.3200	16.9700	16.3200	16.9600	-14.774%	17	74	-88.797%
2026-02-27	20.5000	20.5000	19.9000	19.9000	+13.068%	2	64	-90.452%
2026-02-26	17.0000	17.6000	17.0000	17.6000	+11.041%	10	63	-89.205%
2026-02-25	15.8500	15.8500	15.8500	15.8500	-11.944%	2	55	-88.013%
2026-02-24	18.0000	18.0000	18.0000	18.0000	+16.656%	1	55	-89.444%
2026-02-12	15.4300	15.4300	15.4300	15.4300	+5.540%	1	54	-87.686%
2026-02-10	14.6200	14.6200	14.6200	14.6200	+4.057%	3	53	-87.004%
2026-02-06	14.0000	14.0500	14.0000	14.0500	-0.355%	2	50	-86.477%
2026-02-05	14.2900	14.2900	14.1000	14.1000	+4.522%	2	49	-86.525%
2026-02-04	13.5000	13.5300	13.4000	13.4900	+20.232%	4	48	-85.915%
2026-02-02	11.2200	11.2200	11.2200	11.2200	+8.406%	2	46	-83.066%
2026-01-29	10.3500	10.3500	10.3500	10.3500	+3.500%	1	44	-81.643%
2025-12-24	9.9500	10.0000	9.9500	10.0000	0.000%	4	39	-81.000%
2025-12-23	10.8500	10.8500	10.0000	10.0000	-25.150%	4	39	-81.000%
2025-12-19	13.3600	13.3600	13.3600	13.3600	-5.915%	1	39	-85.778%
2025-12-18	14.2000	14.2000	14.2000	14.2000	+16.013%	2	39	-86.620%
2025-12-12	12.2400	12.2400	12.2400	12.2400	+26.577%	7	38	-84.477%
2025-12-01	9.6700	9.6700	9.6700	9.6700	-16.781%	2	31	-80.352%
2025-11-28	11.6200	11.6200	11.6200	11.6200	+16.200%	1	29	-83.649%
2025-11-11	10.0000	10.0000	10.0000	10.0000	-14.530%	1	30	-81.000%
2025-11-06	11.7000	11.7000	11.7000	11.7000	+25.671%	1	30	-83.761%
2025-11-04	9.3100	9.3100	9.3100	9.3100	-22.417%	1	31	-79.592%
2025-10-28	12.0000	12.0000	12.0000	12.0000	-6.832%	1	31	-84.167%
2025-10-17	12.8800	12.8800	12.8800	12.8800	+26.275%	1	30	-85.248%
2025-10-13	10.1500	10.2000	10.1500	10.2000	+17.647%	3	30	-81.373%
2025-10-10	8.6700	8.6700	8.6700	8.6700	-13.473%	5	28	-78.085%
2025-10-03	10.0200	10.0200	10.0200	10.0200	-3.654%	3	24	-81.038%
2025-10-01	10.4000	10.4000	10.4000	10.4000	-7.308%	1	21	-81.731%
2025-09-29	11.2200	11.2200	11.2200	11.2200	-5.714%	1	21	-83.066%
2025-09-26	11.9000	11.9000	11.9000	11.9000	+12.583%	1	21	-84.034%
2025-09-18	10.5700	10.5700	10.5700	10.5700	-5.117%	1	22	-82.025%
2025-07-24	11.1400	11.1400	11.1400	11.1400	-7.552%	1	22	-82.944%
2025-07-21	11.8600	12.0500	11.8600	12.0500	-14.660%	2	22	-84.232%
2025-07-15	13.9700	14.1200	13.9700	14.1200	+25.735%	2	22	-86.544%
2025-07-07	11.2300	11.2300	11.2300	11.2300	+27.614%	2	21	-83.081%
2025-06-26	8.5200	8.8000	8.5200	8.8000	-5.579%	2	21	-78.409%
2025-06-25	9.3300	9.3300	9.3200	9.3200	-13.141%	12	21	-79.614%
2025-06-24	10.5100	10.7300	10.5100	10.7300	-40.882%	2	19	-82.293%
2025-06-05	18.1500	18.1500	18.1500	18.1500	-14.909%	1	19	-89.532%
2025-05-23	21.1700	21.3300	21.1700	21.3300	-6.324%	4	19	-91.092%
2025-05-21	22.7700	22.7700	22.7700	22.7700	-3.924%	1	19	-91.656%
2025-05-20	23.7500	23.7500	23.7000	23.7000	+1.935%	4	20	-91.983%
2025-05-19	23.2700	23.2700	23.2500	23.2500	+20.779%	2	19	-91.828%
2025-05-12	19.2500	19.2500	19.2500	19.2500	-17.910%	4	17	-90.130%
2025-03-07	23.4500	23.4500	23.4500	23.4500	+28.493%	2	13	-91.898%
2025-03-04	18.2500	18.2500	18.2500	18.2500	-3.694%	1	13	-89.589%
2025-02-28	18.9500	18.9500	18.9500	18.9500	-3.119%	2	13	-89.974%
2025-02-27	19.5600	19.5600	19.5600	19.5600	+36.307%	1	14	-90.286%
2025-02-07	14.3500	14.3500	14.3500	14.3500	-20.278%	12	13	-86.760%
2024-12-10	18.0000	18.0500	18.0000	18.0000	+20.000%	3	16	-89.444%
2024-11-22	15.5000	15.5000	15.0000	15.0000	-18.919%	10	14	-87.333%
2024-10-29	18.4000	18.5000	18.4000	18.5000	+2.778%	2	11	-89.730%
2024-10-25	18.0000	18.0000	18.0000	18.0000	+21.294%	2	11	-89.444%
2024-08-30	14.8400	14.8400	14.8400	14.8400	+47.515%	2	9	-87.197%
2024-07-30	9.8000	10.0600	9.8000	10.0600	+13.034%	8	9	-81.113%
2024-07-29	8.9000	8.9000	8.9000	8.9000	0.000%	1	1	-78.652%