Dark

MCD20261218P135
MCD Dec 18 2026 135.00 Put (MCD261218P00135000)
option OPRA

EOD

Jul 6, 2026

0.1900+72.727%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1900	0.1900	0.1900	0.1900	+72.727%	1	167	0.000%
2026-05-08	0.1100	0.1100	0.1100	0.1100	0.000%	1	167	+72.727%
2026-04-27	0.1100	0.1100	0.1100	0.1100	-65.625%	1	166	+72.727%
2026-03-27	0.3200	0.3200	0.3200	0.3200	+6.667%	14	167	-40.625%
2026-03-25	0.3000	0.3000	0.3000	0.3000	+50.000%	1	181	-36.667%
2026-03-19	0.2000	0.2000	0.2000	0.2000	-28.571%	5	180	-5.000%
2026-02-12	0.2800	0.2800	0.2800	0.2800	-9.677%	1	175	-32.143%
2026-01-21	0.3100	0.3100	0.3100	0.3100	+40.909%	2	175	-38.710%
2025-12-31	0.2200	0.2200	0.2200	0.2200	+22.222%	1	176	-13.636%
2025-12-16	0.1700	0.1800	0.1700	0.1800	-21.739%	4	176	+5.556%
2025-12-15	0.2300	0.2300	0.2300	0.2300	+15.000%	5	172	-17.391%
2025-12-12	0.2000	0.2000	0.2000	0.2000	-13.043%	1	167	-5.000%
2025-12-10	0.2300	0.2300	0.2300	0.2300	-36.111%	1	166	-17.391%
2025-12-05	0.3100	0.3600	0.3100	0.3600	+44.000%	2	165	-47.222%
2025-12-01	0.2800	0.2800	0.2500	0.2500	-16.667%	5	163	-24.000%
2025-11-25	0.2200	0.3800	0.2200	0.3000	+25.000%	3	161	-36.667%
2025-11-24	0.2800	0.2800	0.2400	0.2400	+14.286%	2	160	-20.833%
2025-11-21	0.3100	0.3100	0.2100	0.2100	-65.000%	4	162	-9.524%
2025-11-20	0.6000	0.6000	0.6000	0.6000	+140.000%	2	163	-68.333%
2025-11-17	0.2500	0.2500	0.2500	0.2500	-34.211%	6	161	-24.000%
2025-11-14	0.3800	0.3800	0.3800	0.3800	-5.000%	1	167	-50.000%
2025-11-13	0.3900	0.4000	0.3900	0.4000	+17.647%	2	167	-52.500%
2025-11-11	0.3900	0.5200	0.2300	0.3400	-27.660%	11	166	-44.118%
2025-11-07	0.5300	0.5300	0.4700	0.4700	+30.556%	2	165	-59.574%
2025-11-06	0.3600	0.3600	0.3600	0.3600	-5.263%	1	163	-47.222%
2025-11-05	0.2400	0.3800	0.2400	0.3800	-9.524%	3	162	-50.000%
2025-11-03	0.3200	0.4200	0.3200	0.4200	-25.000%	2	164	-54.762%
2025-10-31	0.5600	0.5600	0.5600	0.5600	+7.692%	1	164	-66.071%
2025-10-30	0.3600	0.5200	0.3600	0.5200	0.000%	6	163	-63.462%
2025-10-29	0.5200	0.5200	0.5200	0.5200	+52.941%	1	159	-63.462%
2025-10-28	0.3200	0.3400	0.2300	0.3400	+21.429%	3	158	-44.118%
2025-10-27	0.2700	0.3400	0.2700	0.2800	-17.647%	4	156	-32.143%
2025-10-23	0.3200	0.3400	0.3200	0.3400	0.000%	31	156	-44.118%
2025-10-21	0.3400	0.3400	0.3400	0.3400	+25.926%	1	136	-44.118%
2025-10-20	0.2700	0.2700	0.2700	0.2700	-50.909%	4	135	-29.630%
2025-10-16	0.5500	0.5500	0.3300	0.5500	+48.649%	4	139	-65.455%
2025-10-14	0.3700	0.3700	0.3700	0.3700	-7.500%	1	135	-48.649%
2025-10-10	0.3700	0.4000	0.3700	0.4000	-13.043%	2	136	-52.500%
2025-10-08	0.4600	0.4600	0.4600	0.4600	+15.000%	1	135	-58.696%
2025-10-07	0.3700	0.4000	0.3700	0.4000	-43.662%	2	136	-52.500%
2025-10-06	0.7100	0.7100	0.7100	0.7100	+73.171%	1	136	-73.239%
2025-10-03	0.4100	0.4100	0.4100	0.4100	+10.811%	1	135	-53.659%
2025-10-01	0.3500	0.3700	0.3100	0.3700	-7.500%	4	134	-48.649%
2025-09-30	0.3100	0.4000	0.3100	0.4000	-27.273%	2	132	-52.500%
2025-09-29	0.3400	0.5500	0.3400	0.5500	-1.786%	3	133	-65.455%
2025-09-26	0.5600	0.5600	0.5600	0.5600	+21.739%	1	132	-66.071%
2025-09-25	0.3600	0.4600	0.3600	0.4600	+21.053%	21	131	-58.696%
2025-09-24	0.3500	0.4100	0.3500	0.3800	-7.317%	19	124	-50.000%
2025-09-23	0.3600	0.5600	0.3600	0.4100	+2.500%	29	114	-53.659%
2025-09-16	0.3500	0.4300	0.3200	0.4000	-20.000%	15	101	-52.500%
2025-09-11	0.5000	0.5000	0.5000	0.5000	+16.279%	1	94	-62.000%
2025-09-10	0.3700	0.4300	0.3700	0.4300	+2.381%	2	93	-55.814%
2025-09-09	0.4200	0.4200	0.4200	0.4200	-14.286%	1	92	-54.762%
2025-09-08	0.4900	0.4900	0.4900	0.4900	+19.512%	1	93	-61.224%
2025-09-05	0.4100	0.4100	0.4100	0.4100	-10.870%	1	92	-53.659%
2025-09-03	0.4600	0.4600	0.4600	0.4600	+9.524%	1	93	-58.696%
2025-09-02	0.4200	0.4200	0.4200	0.4200	-58.416%	1	92	-54.762%
2025-08-29	1.0100	1.0100	1.0100	1.0100	+180.556%	1	92	-81.188%
2025-08-28	0.3600	0.3600	0.3600	0.3600	-7.692%	1	92	-47.222%
2025-08-25	0.3500	0.4200	0.3500	0.3900	+8.333%	8	91	-51.282%
2025-08-20	0.3200	0.3700	0.3200	0.3600	-7.692%	9	90	-47.222%
2025-08-19	0.4200	0.4200	0.3900	0.3900	-11.364%	2	85	-51.282%
2025-08-18	0.4400	0.4400	0.4400	0.4400	+2.326%	1	84	-56.818%
2025-08-15	0.5200	0.5200	0.4300	0.4300	-17.308%	3	83	-55.814%
2025-08-14	0.5200	0.5200	0.5200	0.5200	+6.122%	1	83	-63.462%
2025-08-11	0.4900	0.4900	0.4900	0.4900	-16.949%	2	82	-61.224%
2025-08-08	0.4900	0.7200	0.4900	0.5900	+20.408%	3	84	-67.797%
2025-08-07	0.4100	0.4900	0.4100	0.4900	-7.547%	6	83	-61.224%
2025-08-04	0.5300	0.5300	0.5300	0.5300	-17.188%	2	79	-64.151%
2025-07-31	0.6400	0.6400	0.6400	0.6400	+16.364%	1	79	-70.313%
2025-07-30	0.4800	0.5500	0.4800	0.5500	-3.509%	2	78	-65.455%
2025-07-28	0.5300	0.5800	0.5300	0.5700	-6.557%	3	77	-66.667%
2025-07-25	0.6100	0.6100	0.6100	0.6100	-7.576%	1	75	-68.852%
2025-07-24	0.6000	0.6700	0.6000	0.6600	+4.762%	4	75	-71.212%
2025-07-23	0.6300	0.6300	0.6300	0.6300	+8.621%	1	73	-69.841%
2025-07-21	0.7000	0.7000	0.5800	0.5800	-26.582%	2	72	-67.241%
2025-07-18	0.6400	0.7900	0.6400	0.7900	+27.419%	2	72	-75.949%
2025-07-17	0.5200	0.7000	0.5200	0.6200	0.000%	6	70	-69.355%
2025-07-16	0.6200	0.6200	0.6200	0.6200	+24.000%	1	67	-69.355%
2025-07-15	0.5000	0.5000	0.5000	0.5000	-18.033%	1	66	-62.000%
2025-07-11	0.6100	0.6100	0.6100	0.6100	-41.905%	1	66	-68.852%
2025-07-03	0.7700	1.0500	0.7700	1.0500	+31.250%	3	69	-81.905%
2025-07-02	0.8000	0.8000	0.8000	0.8000	-5.882%	10	69	-76.250%
2025-06-30	0.7600	0.8500	0.7600	0.8500	-4.494%	3	59	-77.647%
2025-06-26	1.0100	1.0100	0.8900	0.8900	-1.111%	2	60	-78.652%
2025-06-25	0.9000	0.9000	0.9000	0.9000	+26.761%	1	58	-78.889%
2025-06-24	0.7200	0.7200	0.7100	0.7100	-11.250%	2	57	-73.239%
2025-06-18	0.8000	0.8000	0.8000	0.8000	-4.762%	3	53	-76.250%
2025-06-10	0.8400	0.8400	0.8400	0.8400	+33.333%	1	53	-77.381%
2025-06-09	0.6300	0.6300	0.6300	0.6300	+5.000%	1	54	-69.841%
2025-06-03	0.6000	0.6000	0.6000	0.6000	-7.692%	1	53	-68.333%
2025-05-15	0.5700	0.6500	0.5700	0.6500	+1.563%	10	53	-70.769%
2025-05-14	0.5700	0.6600	0.5700	0.6400	+6.667%	14	48	-70.313%
2025-05-13	0.6000	0.6700	0.6000	0.6000	-14.286%	9	40	-68.333%
2025-05-12	0.6900	0.7000	0.5400	0.7000	0.000%	6	36	-72.857%
2025-05-08	0.7000	0.7000	0.7000	0.7000	-9.091%	2	33	-72.857%
2025-05-07	0.7700	0.7700	0.6500	0.7700	-10.465%	9	33	-75.325%
2025-05-02	0.6100	0.8600	0.6100	0.8600	+1.176%	26	29	-77.907%
2025-05-01	0.5800	0.8500	0.5800	0.8500	-1.163%	3	27	-77.647%
2025-04-30	0.9500	0.9800	0.8600	0.8600	+1.176%	4	26	-77.907%
2025-04-29	0.8800	0.9700	0.8500	0.8500	-12.371%	7	26	-77.647%
2025-04-28	0.8500	0.9700	0.8500	0.9700	+2.105%	2	26	-80.412%
2025-04-25	0.8700	0.9500	0.8700	0.9500	+21.795%	6	26	-80.000%
2025-04-23	0.7800	0.7800	0.7800	0.7800	-10.345%	1	26	-75.641%
2025-04-22	0.8700	0.8700	0.8700	0.8700	-9.375%	1	26	-78.161%
2025-04-17	0.9800	0.9800	0.9600	0.9600	-17.241%	2	25	-80.208%
2025-04-16	1.0900	1.1800	1.0700	1.1600	-0.855%	5	25	-83.621%
2025-04-14	1.0000	1.1700	1.0000	1.1700	-10.000%	3	28	-83.761%
2025-04-08	1.3000	1.3000	1.3000	1.3000	+71.053%	1	28	-85.385%
2025-04-02	0.6400	0.7600	0.6400	0.7600	+4.110%	4	28	-75.000%
2025-03-31	0.6100	0.7300	0.6100	0.7300	-8.750%	2	28	-73.973%
2025-03-27	0.5400	0.8000	0.5400	0.8000	+17.647%	2	28	-76.250%
2025-03-25	0.6500	0.6800	0.6500	0.6800	+28.302%	2	28	-72.059%
2025-03-21	0.6500	0.6500	0.5300	0.5300	-33.750%	4	28	-64.151%
2025-03-19	0.8000	0.8000	0.8000	0.8000	+40.351%	1	28	-76.250%
2025-02-10	0.5700	0.5700	0.5700	0.5700	-41.837%	1	28	-66.667%
2025-01-10	0.9800	0.9800	0.9800	0.9800	-39.506%	2	27	-80.612%
2024-09-17	1.6000	1.6200	1.6000	1.6200	-1.818%	19	27	-88.272%
2024-09-09	1.6500	1.6500	1.6500	1.6500	-3.509%	1	11	-88.485%
2024-09-04	1.8900	1.8900	1.7100	1.7100	+11.765%	2	10	-88.889%
2024-08-30	1.5400	1.6500	1.5100	1.5300	-34.894%	28	3	-87.582%
2024-08-13	2.4500	2.4500	2.3500	2.3500	0.000%	2	3	-91.915%
2024-08-07	2.0600	2.3500	2.0600	2.3500	0.000%	3	2	-91.915%