Dark

MCD20261218C370
MCD Dec 18 2026 370.00 Call (MCD261218C00370000)
option OPRA

EOD

Jul 7, 2026

1.50+66.667%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.5000	1.5000	1.5000	1.5000	+66.667%	1	1,144	0.000%
2026-07-06	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,144	+66.667%
2026-06-22	0.8500	0.8500	0.8500	0.8500	-39.286%	2	1,143	+76.471%
2026-06-17	1.4000	1.4000	1.4000	1.4000	-10.828%	1	1,145	+7.143%
2026-06-15	1.5700	1.5700	1.5700	1.5700	-1.875%	1	1,145	-4.459%
2026-06-11	1.6000	1.6000	1.6000	1.6000	-13.514%	1	1,145	-6.250%
2026-06-10	1.8500	1.8500	1.8500	1.8500	+11.446%	3	1,144	-18.919%
2026-06-09	1.6600	1.6600	1.6600	1.6600	+22.963%	1	1,144	-9.639%
2026-06-08	1.4100	1.4100	1.3500	1.3500	-7.534%	2	1,145	+11.111%
2026-06-05	1.4600	1.4600	1.4600	1.4600	+6.569%	1	1,145	+2.740%
2026-05-26	1.3700	1.3700	1.3700	1.3700	+2.239%	6	1,144	+9.489%
2026-05-21	1.3400	1.3400	1.3400	1.3400	+21.818%	1	1,150	+11.940%
2026-05-14	1.1100	1.1100	1.1000	1.1000	+8.911%	2	1,150	+36.364%
2026-05-13	1.0100	1.0100	1.0100	1.0100	+2.020%	6	1,145	+48.515%
2026-05-11	0.9900	0.9900	0.9900	0.9900	-49.746%	1	1,145	+51.515%
2026-04-28	1.9700	1.9700	1.9700	1.9700	0.000%	1	1,146	-23.858%
2026-04-27	2.2000	2.2000	1.9700	1.9700	-24.231%	4	1,146	-23.858%
2026-04-24	2.6000	2.6000	2.6000	2.6000	-11.263%	1	1,149	-42.308%
2026-04-23	2.8000	3.0000	2.8000	2.9300	+8.118%	21	1,149	-48.805%
2026-04-22	2.7100	2.7100	2.7100	2.7100	-17.125%	20	1,147	-44.649%
2026-04-21	2.7500	3.2700	2.7500	3.2700	-14.844%	5	1,171	-54.128%
2026-04-17	3.8400	3.8400	3.8400	3.8400	+15.663%	2	1,171	-60.938%
2026-04-16	3.1700	3.3200	3.1700	3.3200	+10.667%	2	1,173	-54.819%
2026-04-15	2.8100	3.0000	2.8100	3.0000	-31.818%	3	1,173	-50.000%
2026-03-31	4.4000	4.4000	4.4000	4.4000	-12.698%	6	1,171	-65.909%
2026-03-26	5.0400	5.0400	5.0400	5.0400	-5.970%	1	1,177	-70.238%
2026-03-25	5.3600	5.3600	5.3600	5.3600	+7.415%	1	1,177	-72.015%
2026-03-24	4.9900	4.9900	4.9900	4.9900	-12.456%	2	1,177	-69.940%
2026-03-23	5.5200	5.8000	5.4500	5.7000	-7.916%	10	1,175	-73.684%
2026-03-19	6.1900	6.1900	6.1900	6.1900	-11.571%	1	1,175	-75.767%
2026-03-18	7.3500	7.4500	7.0000	7.0000	-29.293%	6	1,176	-78.571%
2026-03-11	9.9000	9.9000	9.9000	9.9000	+1.331%	1	1,174	-84.848%
2026-03-10	9.7700	9.7700	9.7700	9.7700	+1.034%	1	1,175	-84.647%
2026-02-25	9.7200	9.7200	9.6400	9.6700	+10.514%	24	1,150	-84.488%
2026-02-20	9.0500	9.2800	8.2800	8.7500	-7.895%	5	1,150	-82.857%
2026-02-19	9.3700	9.5000	9.3700	9.5000	+9.195%	2	1,146	-84.211%
2026-02-13	9.0000	9.0000	8.7000	8.7000	+0.928%	2	1,145	-82.759%
2026-02-12	8.6200	8.6200	8.6200	8.6200	+28.083%	1	1,145	-82.599%
2026-02-03	6.7300	6.7300	6.7300	6.7300	+26.981%	2	1,144	-77.712%
2026-01-30	5.3000	5.3000	5.3000	5.3000	-7.018%	1	1,142	-71.698%
2026-01-29	5.7000	5.7000	5.7000	5.7000	+8.571%	1	1,141	-73.684%
2026-01-28	5.2500	5.2500	5.2400	5.2500	+5.000%	31	1,141	-71.429%
2026-01-27	5.0000	5.0000	5.0000	5.0000	+9.890%	5	1,126	-70.000%
2026-01-23	4.5500	4.5500	4.5500	4.5500	+7.565%	1	1,121	-67.033%
2026-01-21	4.2300	4.2300	4.2300	4.2300	-15.400%	1	1,120	-64.539%
2025-12-30	5.0000	5.0000	5.0000	5.0000	-2.913%	2	1,119	-70.000%
2025-12-29	5.1500	5.1500	5.1500	5.1500	-10.900%	1	1,117	-70.874%
2025-12-23	5.7800	5.7800	5.7800	5.7800	-21.892%	2	1,118	-74.048%
2025-12-22	7.4000	7.4000	7.4000	7.4000	-8.075%	3	1,116	-79.730%
2025-12-15	8.0500	8.0500	8.0500	8.0500	+0.877%	1	1,113	-81.366%
2025-12-12	7.4500	7.9800	7.4500	7.9800	+32.558%	41	1,112	-81.203%
2025-12-10	6.1300	6.1300	6.0200	6.0200	-14.851%	21	1,112	-75.083%
2025-12-08	7.0700	7.0700	7.0700	7.0700	+27.387%	1	1,131	-78.784%
2025-12-03	5.5500	5.5500	5.5500	5.5500	-22.917%	1	1,131	-72.973%
2025-11-21	7.2000	7.2000	7.2000	7.2000	+5.882%	3	1,131	-79.167%
2025-11-12	6.8000	6.8000	6.8000	6.8000	+1.493%	1	1,131	-77.941%
2025-11-05	6.8500	6.8500	6.7000	6.7000	+19.857%	2	1,131	-77.612%
2025-11-04	5.6500	5.6500	5.5900	5.5900	-6.833%	2	1,131	-73.166%
2025-10-31	6.0000	6.0000	6.0000	6.0000	-21.053%	1	1,131	-75.000%
2025-10-23	7.6000	7.6000	7.6000	7.6000	+4.828%	5	1,131	-80.263%
2025-10-21	7.3000	7.4500	7.2500	7.2500	-2.027%	3	1,131	-79.310%
2025-10-20	7.8000	7.8000	7.4000	7.4000	-8.075%	8	1,131	-79.730%
2025-10-17	7.8000	8.0500	7.7500	8.0500	+18.382%	16	1,130	-81.366%
2025-10-14	6.8000	6.8000	6.8000	6.8000	+28.544%	1	1,130	-77.941%
2025-10-09	5.2900	5.2900	5.2900	5.2900	-28.898%	1	1,130	-71.645%
2025-09-23	7.4400	7.4400	7.4400	7.4400	+3.621%	1	1,131	-79.839%
2025-09-19	7.1800	7.1800	7.1800	7.1800	+4.058%	1	1,131	-79.109%
2025-09-18	6.8800	7.1000	6.6000	6.9000	-7.754%	19	1,131	-78.261%
2025-09-17	7.5300	7.6700	7.4800	7.4800	+0.403%	8	1,131	-79.947%
2025-09-16	7.4700	7.5000	7.2700	7.4500	+7.040%	4	1,133	-79.866%
2025-09-15	7.7500	7.7500	6.6500	6.9600	-11.111%	11	1,133	-78.448%
2025-09-12	8.0000	8.0000	7.8000	7.8300	-7.117%	3	1,133	-80.843%
2025-09-11	7.9500	8.4300	7.9500	8.4300	-14.155%	2	1,133	-82.206%
2025-09-08	9.6200	9.8200	9.6200	9.8200	-17.479%	9	1,133	-84.725%
2025-09-04	11.6000	11.9000	11.3300	11.9000	+12.264%	21	1,133	-87.395%
2025-09-02	10.1500	10.6000	10.1500	10.6000	+15.468%	19	1,113	-85.849%
2025-08-29	9.1800	9.1800	9.1800	9.1800	+0.768%	1	1,113	-83.660%
2025-08-28	8.8800	9.2000	8.7000	9.1100	-1.514%	7	1,113	-83.535%
2025-08-27	9.5000	9.6000	9.2500	9.2500	-5.128%	5	1,113	-83.784%
2025-08-26	9.7500	9.7500	9.7500	9.7500	-0.510%	2	1,113	-84.615%
2025-08-25	9.9900	10.0500	9.6400	9.8000	-9.259%	7	1,113	-84.694%
2025-08-20	10.8200	10.8200	10.8000	10.8000	+10.656%	6	1,113	-86.111%
2025-08-19	9.6000	9.8000	9.6000	9.7600	+10.909%	16	1,113	-84.631%
2025-08-15	8.8000	8.8000	8.8000	8.8000	-2.762%	2	1,113	-82.955%
2025-08-14	8.0000	9.0500	7.6300	9.0500	+12.422%	21	1,113	-83.425%
2025-08-13	7.9500	8.0500	7.3000	8.0500	+16.667%	4	1,113	-81.366%
2025-08-12	8.3500	8.3500	6.9000	6.9000	-14.815%	16	1,113	-78.261%
2025-08-11	8.5000	8.5000	8.0500	8.1000	-1.818%	5	1,113	-81.481%
2025-08-08	9.2500	9.3500	8.2500	8.2500	-4.624%	11	1,113	-81.818%
2025-08-07	9.0500	9.6500	8.6500	8.6500	+8.805%	6	1,113	-82.659%
2025-08-05	8.7000	8.7000	7.9500	7.9500	-0.749%	3	1,113	-81.132%
2025-07-31	8.0100	8.0100	8.0100	8.0100	+14.592%	2	1,113	-81.273%
2025-07-24	7.0500	7.0500	6.9900	6.9900	-17.278%	2	1,112	-78.541%
2025-07-10	8.4500	8.4500	8.4500	8.4500	+14.499%	2	1,112	-82.249%
2025-07-01	7.0700	7.3800	7.0700	7.3800	+9.010%	2	1,112	-79.675%
2025-06-30	7.0400	7.2000	6.7700	6.7700	+24.220%	4	1,112	-77.843%
2025-06-26	5.6500	5.6500	5.4500	5.4500	-18.899%	3	1,112	-72.477%
2025-06-24	6.7200	6.7200	6.7200	6.7200	+1.664%	1	1,112	-77.679%
2025-06-23	6.4000	6.6100	6.4000	6.6100	-19.879%	2	1,112	-77.307%
2025-06-17	8.2500	8.2500	8.2500	8.2500	-11.099%	1	1,111	-81.818%
2025-06-16	9.0000	9.2800	9.0000	9.2800	-7.200%	2	1,111	-83.836%
2025-06-12	9.7200	10.0000	9.7200	10.0000	+2.564%	2	1,111	-85.000%
2025-06-11	9.7500	9.7500	9.7500	9.7500	+2.632%	3	1,111	-84.615%
2025-06-10	9.6500	9.7000	9.5000	9.5000	-9.438%	12	1,111	-84.211%
2025-06-09	10.0500	10.4900	10.0500	10.4900	-15.061%	2	1,111	-85.701%
2025-06-05	12.4400	12.4400	12.3100	12.3500	-6.084%	8	1,111	-87.854%
2025-06-03	13.1500	13.1500	13.1500	13.1500	-11.863%	1	1,111	-88.593%
2025-05-23	14.6600	14.9200	14.6600	14.9200	+1.153%	4	1,111	-89.946%
2025-05-09	14.7500	14.7500	14.7500	14.7500	-18.056%	16	1,111	-89.831%
2025-04-09	18.0000	18.0000	18.0000	18.0000	+21.212%	1	1,103	-91.667%
2025-03-27	14.8500	14.8500	14.8500	14.8500	-1.656%	7	1,103	-89.899%
2025-03-26	15.1000	15.1000	15.1000	15.1000	+18.431%	1	1,103	-90.066%
2025-03-24	12.7500	12.7500	12.7500	12.7500	-37.956%	2	1,103	-88.235%
2025-03-10	21.1800	21.1800	20.4500	20.5500	+8.158%	61	1,103	-92.701%
2025-03-07	18.0000	19.0000	18.0000	19.0000	+26.246%	24	1,103	-92.105%
2025-03-06	14.6500	15.0500	14.6500	15.0500	+25.417%	2	1,103	-90.033%
2025-02-26	12.0000	12.0000	12.0000	12.0000	-6.977%	7	1,103	-87.500%
2025-02-24	12.9000	12.9000	12.9000	12.9000	+46.093%	7	1,103	-88.372%
2025-01-28	8.9500	8.9500	8.8300	8.8300	+9.012%	2	1,103	-83.012%
2025-01-24	8.1000	8.1000	8.1000	8.1000	-19.000%	2	1,102	-81.481%
2024-11-21	10.0000	10.0000	10.0000	10.0000	-7.834%	1	1,102	-85.000%
2024-11-20	10.8500	10.8500	10.8500	10.8500	-22.500%	1	1,102	-86.175%
2024-11-12	14.0000	14.0000	14.0000	14.0000	+6.061%	1	1,102	-89.286%
2024-11-01	13.2000	13.2000	13.2000	13.2000	+11.864%	8	1,102	-88.636%
2024-10-30	12.1000	12.1000	11.8000	11.8000	-9.231%	2	1,102	-87.288%
2024-10-29	14.5000	14.5000	13.0000	13.0000	-10.345%	3	1,102	-88.462%
2024-10-28	14.5000	14.5000	14.5000	14.5000	+14.353%	2	1,102	-89.655%
2024-10-25	13.0000	13.0000	12.6000	12.6800	-8.777%	6	1,102	-88.170%
2024-10-24	13.9000	13.9000	13.9000	13.9000	-0.358%	4	1,102	-89.209%
2024-10-23	15.0000	15.5000	13.9500	13.9500	+1.825%	5	1,102	-89.247%
2024-09-16	13.7000	13.7000	13.7000	13.7000	+25.688%	1	1,102	-89.051%
2024-09-11	10.9500	10.9500	10.9000	10.9000	-9.544%	8	1,102	-86.239%
2024-09-09	11.9200	12.2000	11.9000	12.0500	+151.042%	1,210	1,102	-87.552%
2024-07-26	4.8000	4.8000	4.8000	4.8000	0.000%	4	2	-68.750%