Dark

MCD20261218P140
MCD Dec 18 2026 140.00 Put (MCD261218P00140000)
option OPRA

Inactive

May 29, 2026

0.1000-62.963%(-0.1700)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-29	0.1000	0.1000	0.1000	0.1000	-62.963%	10	255	0.000%
2026-05-14	0.2500	0.2700	0.2500	0.2700	+28.571%	2	265	-62.963%
2026-05-13	0.2100	0.2100	0.2100	0.2100	-40.000%	5	259	-52.381%
2026-05-07	0.3000	0.3500	0.3000	0.3500	+94.444%	3	259	-71.429%
2026-04-28	0.1300	0.1800	0.1300	0.1800	-21.739%	2	259	-44.444%
2026-04-27	0.2400	0.2400	0.2300	0.2300	+43.750%	2	260	-56.522%
2026-04-14	0.2200	0.2200	0.1600	0.1600	-20.000%	22	260	-37.500%
2026-04-13	0.2000	0.2000	0.2000	0.2000	-4.762%	2	258	-50.000%
2026-04-07	0.2100	0.2100	0.2100	0.2100	-43.243%	1	258	-52.381%
2026-03-27	0.3700	0.3700	0.3700	0.3700	+19.355%	14	259	-72.973%
2026-03-25	0.3100	0.3100	0.3100	0.3100	-11.429%	1	259	-67.742%
2026-01-21	0.3500	0.3500	0.3500	0.3500	+6.061%	2	259	-71.429%
2026-01-15	0.3300	0.3300	0.3300	0.3300	+73.684%	2	259	-69.697%
2026-01-02	0.2000	0.2000	0.1900	0.1900	0.000%	10	259	-47.368%
2025-12-16	0.1800	0.1900	0.1800	0.1900	-20.833%	4	249	-47.368%
2025-12-15	0.2700	0.2700	0.2400	0.2400	+14.286%	10	249	-58.333%
2025-12-12	0.2100	0.2100	0.2100	0.2100	-12.500%	1	254	-52.381%
2025-12-10	0.2400	0.2400	0.2400	0.2400	-35.135%	1	254	-58.333%
2025-12-05	0.3200	0.3700	0.3200	0.3700	+2.778%	2	254	-72.973%
2025-12-01	0.2800	0.3600	0.2800	0.3600	-5.263%	8	254	-72.222%
2025-11-26	0.3800	0.3800	0.3800	0.3800	-2.564%	1	250	-73.684%
2025-11-25	0.3600	0.3900	0.3600	0.3900	+34.483%	2	250	-74.359%
2025-11-24	0.3000	0.3400	0.2900	0.2900	+7.407%	3	251	-65.517%
2025-11-21	0.2700	0.2700	0.2700	0.2700	-55.738%	2	251	-62.963%
2025-11-20	0.6100	0.6100	0.6100	0.6100	-4.688%	2	251	-83.607%
2025-11-18	0.6400	0.6400	0.6400	0.6400	+113.333%	5	251	-84.375%
2025-11-17	0.3000	0.3000	0.3000	0.3000	-26.829%	6	246	-66.667%
2025-11-13	0.4000	0.4100	0.4000	0.4100	+5.128%	2	246	-75.610%
2025-11-11	0.3900	0.5300	0.2800	0.3900	-13.333%	12	245	-74.359%
2025-11-10	0.4500	0.4500	0.4500	0.4500	-6.250%	1	246	-77.778%
2025-11-07	0.5400	0.5400	0.3000	0.4800	-12.727%	3	247	-79.167%
2025-11-06	0.5500	0.5500	0.5500	0.5500	+27.907%	1	246	-81.818%
2025-11-05	0.2900	0.4300	0.2900	0.4300	-24.561%	3	245	-76.744%
2025-10-31	0.5700	0.5700	0.5700	0.5700	+7.547%	1	245	-82.456%
2025-10-30	0.5100	0.5300	0.5100	0.5300	0.000%	4	245	-81.132%
2025-10-29	0.5300	0.5300	0.5300	0.5300	+89.286%	1	245	-81.132%
2025-10-28	0.2800	0.2800	0.2800	0.2800	-15.152%	1	245	-64.286%
2025-10-27	0.3500	0.3500	0.2900	0.3300	-5.714%	3	245	-69.697%
2025-10-21	0.3500	0.3500	0.3500	0.3500	+6.061%	1	245	-71.429%
2025-10-20	0.3300	0.3300	0.3300	0.3300	-41.071%	4	245	-69.697%
2025-10-16	0.5600	0.5600	0.3400	0.5600	+211.111%	4	245	-82.143%
2025-10-15	0.1800	0.1800	0.1800	0.1800	-28.000%	1	245	-44.444%
2025-10-14	0.2500	0.2500	0.2500	0.2500	-63.235%	1	246	-60.000%
2025-10-13	0.6800	0.6800	0.6800	0.6800	+25.926%	1	247	-85.294%
2025-10-09	0.5400	0.5400	0.5400	0.5400	+3.846%	1	246	-81.481%
2025-10-08	0.5200	0.5200	0.5200	0.5200	+26.829%	1	245	-80.769%
2025-10-07	0.4400	0.4400	0.4100	0.4100	-43.056%	2	245	-75.610%
2025-10-06	0.3300	0.7200	0.3300	0.7200	+30.909%	2	245	-86.111%
2025-10-03	1.4000	1.4000	0.5500	0.5500	+3.774%	2	246	-81.818%
2025-10-02	0.5300	0.5300	0.5300	0.5300	+17.778%	1	245	-81.132%
2025-09-30	0.4500	0.4500	0.4500	0.4500	-19.643%	1	245	-77.778%
2025-09-29	0.4300	0.5600	0.4300	0.5600	-1.754%	2	246	-82.143%
2025-09-26	0.4500	0.5700	0.4500	0.5700	+14.000%	2	246	-82.456%
2025-09-25	0.4200	0.5100	0.4200	0.5000	-16.667%	5	245	-80.000%
2025-09-23	0.4500	0.6000	0.4500	0.6000	+17.647%	2	247	-83.333%
2025-09-11	0.5100	0.5100	0.5100	0.5100	+8.511%	1	247	-80.392%
2025-09-09	0.4700	0.4700	0.4700	0.4700	-6.000%	1	247	-78.723%
2025-09-08	0.5000	0.5000	0.5000	0.5000	+8.696%	1	247	-80.000%
2025-09-05	0.4600	0.4600	0.4600	0.4600	-2.128%	1	247	-78.261%
2025-09-03	0.3400	0.4700	0.3400	0.4700	0.000%	3	247	-78.723%
2025-09-02	0.4700	0.4700	0.4700	0.4700	-53.922%	1	246	-78.723%
2025-08-29	1.0200	1.0200	1.0200	1.0200	+175.676%	1	246	-90.196%
2025-08-28	0.3700	0.3700	0.3700	0.3700	-15.909%	1	246	-72.973%
2025-08-25	0.4700	0.4700	0.4400	0.4400	-2.222%	2	246	-77.273%
2025-08-18	0.4500	0.4500	0.4500	0.4500	0.000%	1	246	-77.778%
2025-08-15	0.5700	0.5700	0.4500	0.4500	-15.094%	2	246	-77.778%
2025-08-14	0.5300	0.5300	0.5300	0.5300	-5.357%	1	246	-81.132%
2025-08-11	0.5700	0.5700	0.5600	0.5600	-6.667%	2	246	-82.143%
2025-08-08	0.5500	0.7300	0.5500	0.6000	+42.857%	3	246	-83.333%
2025-08-07	0.4200	0.4200	0.4200	0.4200	-37.313%	1	246	-76.190%
2025-07-31	0.6500	0.6700	0.6500	0.6700	+9.836%	2	246	-85.075%
2025-07-30	0.5200	0.6100	0.5200	0.6100	-7.576%	2	247	-83.607%
2025-07-29	0.7000	0.7000	0.6600	0.6600	+1.538%	3	246	-84.848%
2025-07-28	0.6200	0.6500	0.6200	0.6500	-1.515%	2	248	-84.615%
2025-07-11	0.5900	0.9000	0.5900	0.6600	-21.429%	19	246	-84.848%
2025-07-09	0.8400	0.8400	0.8400	0.8400	-26.957%	1	227	-88.095%
2025-07-03	0.8200	1.1500	0.8200	1.1500	+33.721%	3	228	-91.304%
2025-06-30	0.9600	0.9600	0.8600	0.8600	+1.176%	3	228	-88.372%
2025-06-27	0.8500	0.8500	0.8500	0.8500	-5.556%	1	227	-88.235%
2025-06-26	1.0200	1.0200	0.9000	0.9000	-1.099%	2	227	-88.889%
2025-06-25	0.9100	0.9100	0.9100	0.9100	+26.389%	1	226	-89.011%
2025-06-24	0.7200	0.7200	0.7200	0.7200	-27.273%	1	225	-86.111%
2025-06-23	0.9900	0.9900	0.9900	0.9900	+6.452%	1	225	-89.899%
2025-06-20	0.9300	0.9300	0.9300	0.9300	-34.043%	2	225	-89.247%
2025-06-09	1.4100	1.4100	1.4100	1.4100	-22.527%	1	225	-92.908%
2025-04-07	1.5300	1.8200	1.5300	1.8200	+95.699%	50	225	-94.505%
2025-04-02	0.7100	0.9300	0.7100	0.9300	+165.714%	99	130	-89.247%
2025-03-27	0.6900	0.6900	0.3500	0.3500	-59.770%	2	130	-71.429%
2025-03-12	0.3800	0.8700	0.3800	0.8700	+2.353%	104	130	-88.506%
2025-03-11	2.4600	2.4600	0.7000	0.8500	-42.177%	75	26	-88.235%
2025-03-10	1.4700	1.4700	1.4700	1.4700	+38.679%	100	101	-93.197%
2025-02-11	1.0600	1.0600	1.0600	1.0600	-59.848%	1	1	-90.566%
2024-08-07	2.6400	2.6400	2.6400	2.6400	+72.549%	1	2	-96.212%
2024-07-31	1.5300	1.5300	1.5300	1.5300	0.000%	1	1	-93.464%