Dark

MCD20261218C470
MCD Dec 18 2026 470.00 Call (MCD261218C00470000)
option OPRA

EOD

Jul 9, 2026

0.0700-12.500%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0700	0.0700	0.0700	0.0700	-12.500%	3	645	0.000%
2026-07-07	0.0800	0.0800	0.0800	0.0800	-11.111%	1	642	-12.500%
2026-07-06	0.0800	0.0900	0.0800	0.0900	0.000%	50	641	-22.222%
2026-06-24	0.1000	0.1000	0.0900	0.0900	+800.000%	21	641	-22.222%
2026-06-23	0.2400	0.2400	0.0100	0.0100	-88.889%	11	640	+600.000%
2026-06-15	0.0900	0.0900	0.0900	0.0900	-55.000%	2	640	-22.222%
2026-06-10	0.2000	0.2100	0.2000	0.2000	+33.333%	3	642	-65.000%
2026-05-18	0.1500	0.1500	0.1500	0.1500	-66.667%	1	642	-53.333%
2026-03-17	0.4500	0.4500	0.4500	0.4500	-31.818%	48	641	-84.444%
2026-03-16	0.4500	0.6600	0.4500	0.6600	+65.000%	139	689	-89.394%
2026-03-13	1.6800	1.6800	0.4000	0.4000	+14.286%	42	690	-82.500%
2026-03-12	0.3500	0.3500	0.3500	0.3500	+6.061%	17	730	-80.000%
2026-03-11	0.3700	0.6200	0.3200	0.3300	-46.774%	78	747	-78.788%
2026-02-27	0.6100	0.6200	0.2500	0.6200	-4.615%	311	758	-88.710%
2026-02-26	0.5500	1.1200	0.2200	0.6500	+41.304%	96	758	-89.231%
2026-02-24	1.3500	1.3700	0.4500	0.4600	+283.333%	6	790	-84.783%
2026-02-19	0.5600	0.5600	0.1200	0.1200	-53.846%	12	796	-41.667%
2026-02-12	0.2300	0.2600	0.2300	0.2600	+18.182%	12	796	-73.077%
2026-02-09	0.2200	0.2200	0.2200	0.2200	-47.619%	1	798	-68.182%
2025-12-12	0.4200	0.4200	0.4200	0.4200	+55.556%	1	798	-83.333%
2025-12-11	0.2700	0.2700	0.2700	0.2700	-41.304%	1	798	-74.074%
2025-12-01	0.4600	0.4600	0.4600	0.4600	+53.333%	1	797	-84.783%
2025-11-21	0.6800	0.6800	0.3000	0.3000	-16.667%	17	796	-76.667%
2025-11-05	1.0700	1.0700	0.3600	0.3600	-10.000%	26	813	-80.556%
2025-10-31	0.4000	0.4000	0.4000	0.4000	-16.667%	73	814	-82.500%
2025-10-30	0.4800	0.4800	0.4800	0.4800	+26.316%	2	814	-85.417%
2025-10-14	0.4900	0.7200	0.3800	0.3800	-2.564%	33	816	-81.579%
2025-10-13	0.3900	0.3900	0.3900	0.3900	0.000%	10	816	-82.051%
2025-10-07	0.3900	0.3900	0.3900	0.3900	-26.415%	48	768	-82.051%
2025-10-02	0.5300	0.5300	0.5300	0.5300	+3.922%	1	768	-86.792%
2025-10-01	0.5100	0.5100	0.5100	0.5100	-27.143%	39	768	-86.275%
2025-09-26	0.7000	0.7000	0.7000	0.7000	+7.692%	15	736	-90.000%
2025-09-22	0.6000	0.6500	0.6000	0.6500	0.000%	16	736	-89.231%
2025-09-19	0.6500	0.6500	0.6500	0.6500	+22.642%	1	736	-89.231%
2025-09-18	0.5300	0.5300	0.5300	0.5300	-1.852%	2	735	-86.792%
2025-09-15	0.6500	0.6500	0.5400	0.5400	-22.857%	2	733	-87.037%
2025-09-10	0.7400	0.7500	0.6900	0.7000	-26.316%	7	731	-90.000%
2025-09-05	1.1100	1.1100	0.8700	0.9500	+11.765%	13	726	-92.632%
2025-08-07	0.8200	0.8500	0.8200	0.8500	+2.410%	4	734	-91.765%
2025-08-06	0.8300	0.8300	0.8300	0.8300	+3.750%	1	730	-91.566%
2025-08-01	0.8000	0.8000	0.8000	0.8000	-8.046%	2	729	-91.250%
2025-07-31	0.8600	0.8700	0.7000	0.8700	-5.435%	67	727	-91.954%
2025-07-30	2.4300	2.4300	0.8600	0.9200	-21.368%	3	794	-92.391%
2025-07-29	0.7700	1.1800	0.7700	1.1700	+46.250%	24	797	-94.017%
2025-07-18	0.8000	0.8000	0.8000	0.8000	-33.333%	1	821	-91.250%
2025-07-17	0.8800	1.3900	0.6300	1.2000	+46.341%	305	822	-94.167%
2025-07-15	0.8200	0.8200	0.8200	0.8200	-29.310%	2	1,004	-91.463%
2025-07-14	1.1600	1.1600	1.1600	1.1600	+127.451%	10	1,002	-93.966%
2025-07-11	0.7500	1.2500	0.5100	0.5100	-34.615%	21	1,012	-86.275%
2025-07-10	0.9700	0.9700	0.6600	0.7800	+77.273%	5	1,029	-91.026%
2025-07-08	0.4400	0.4400	0.4400	0.4400	-30.159%	10	1,030	-84.091%
2025-07-03	0.7300	0.7500	0.3300	0.6300	-18.182%	8	1,048	-88.889%
2025-07-02	0.7700	0.7700	0.7700	0.7700	+40.000%	1	1,048	-90.909%
2025-06-26	0.5500	0.5500	0.5500	0.5500	+7.843%	80	1,048	-87.273%
2025-06-25	0.5700	0.5700	0.5000	0.5100	-21.538%	48	968	-86.275%
2025-06-24	0.6500	0.6700	0.4500	0.6500	-16.667%	278	920	-89.231%
2025-06-23	0.7800	0.7800	0.7800	0.7800	+11.429%	1	642	-91.026%
2025-06-18	0.7000	0.7000	0.7000	0.7000	-7.895%	2	640	-90.000%
2025-06-17	0.7600	0.7600	0.7600	0.7600	-20.000%	6	640	-90.789%
2025-06-16	0.8500	1.0800	0.8500	0.9500	-6.863%	450	634	-92.632%
2025-06-12	1.0200	1.0200	1.0200	1.0200	-2.857%	21	184	-93.137%
2025-06-11	1.0100	1.0500	1.0100	1.0500	-4.545%	149	163	-93.333%
2025-06-10	1.1000	1.1000	1.1000	1.1000	-23.077%	1	137	-93.636%
2025-06-09	0.9500	1.4300	0.9500	1.4300	-4.027%	3	137	-95.105%
2025-06-03	1.4900	1.4900	1.4900	1.4900	+0.676%	1	135	-95.302%
2025-06-02	1.5300	1.5300	1.4800	1.4800	+7.246%	10	135	-95.270%
2025-05-29	2.2700	2.2700	1.3800	1.3800	-18.343%	3	126	-94.928%
2025-05-28	1.6700	1.6900	1.6700	1.6900	+13.423%	9	124	-95.858%
2025-05-27	1.4900	1.4900	1.4900	1.4900	-38.683%	1	121	-95.302%
2025-05-08	2.2200	2.4300	2.2200	2.4300	-1.220%	2	120	-97.119%
2025-04-28	2.3100	2.4600	2.3100	2.4600	-20.388%	2	120	-97.154%
2025-04-25	3.0900	3.0900	3.0900	3.0900	+40.455%	4	120	-97.735%
2025-04-21	2.1100	2.2000	2.1100	2.2000	-33.735%	2	118	-96.818%
2025-04-14	3.3200	3.3200	3.3200	3.3200	+106.211%	1	118	-97.892%
2025-03-18	1.4600	1.6100	1.4500	1.6100	-6.395%	113	117	-95.652%
2025-03-17	1.5000	1.7400	1.4400	1.7200	-8.511%	125	113	-95.930%
2025-02-10	1.8800	1.8800	1.8800	1.8800	-20.000%	10	2	-96.277%
2024-11-12	2.3500	2.3500	2.3500	2.3500	+16.915%	3	12	-97.021%
2024-11-07	2.0100	2.0100	2.0100	2.0100	-12.609%	1	9	-96.517%
2024-11-06	2.0700	2.3200	2.0700	2.3000	-14.815%	3	10	-96.957%
2024-11-05	2.0200	2.7000	2.0200	2.7000	+8.000%	2	9	-97.407%
2024-11-01	2.5000	2.5000	2.5000	2.5000	+25.000%	2	9	-97.200%
2024-10-30	2.0000	2.0000	2.0000	2.0000	-21.875%	4	8	-96.500%
2024-10-23	1.8400	2.5600	1.8400	2.5600	0.000%	6	4	-97.266%