Dark

MCD20261218P150
MCD Dec 18 2026 150.00 Put (MCD261218P00150000)
option OPRA

Inactive

Jun 10, 2026

0.1900+58.333%(+0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-10	0.1900	0.1900	0.1800	0.1900	+58.333%	5	164	0.000%
2026-06-08	0.1200	0.1200	0.1200	0.1200	-40.000%	2	161	+58.333%
2026-05-08	0.2000	0.2000	0.2000	0.2000	-55.556%	2	161	-5.000%
2026-04-01	0.4500	0.4500	0.4500	0.4500	+18.421%	3	159	-57.778%
2026-03-19	0.3500	0.4800	0.3500	0.3800	+52.000%	24	159	-50.000%
2025-12-22	0.2600	0.2600	0.2500	0.2500	-32.432%	2	183	-24.000%
2025-12-11	0.3700	0.3700	0.3700	0.3700	-49.315%	4	181	-48.649%
2025-12-10	0.3000	0.7300	0.3000	0.7300	+121.212%	2	177	-73.973%
2025-12-08	0.3200	0.3300	0.3200	0.3300	-10.811%	2	176	-42.424%
2025-12-05	0.3400	0.3700	0.3400	0.3700	-15.909%	2	174	-48.649%
2025-11-26	0.4400	0.6300	0.4400	0.4400	-39.726%	6	167	-56.818%
2025-11-20	0.3700	0.7300	0.3700	0.7300	+12.308%	8	167	-73.973%
2025-11-19	0.6500	0.6500	0.6500	0.6500	+35.417%	1	164	-70.769%
2025-11-18	0.4600	0.6700	0.4600	0.4800	+14.286%	3	163	-60.417%
2025-11-17	0.4200	0.4200	0.4200	0.4200	-14.286%	1	160	-54.762%
2025-11-12	0.4900	0.4900	0.4900	0.4900	-12.500%	1	161	-61.224%
2025-11-11	0.5600	0.5600	0.5600	0.5600	0.000%	2	161	-66.071%
2025-11-10	0.5900	0.5900	0.5600	0.5600	-17.647%	7	161	-66.071%
2025-11-06	0.6800	0.6800	0.5400	0.6800	+58.140%	5	164	-72.059%
2025-11-03	0.0200	0.4300	0.0200	0.4300	-50.575%	16	163	-55.814%
2025-10-29	0.8700	0.8700	0.8700	0.8700	+24.286%	5	163	-78.161%
2025-10-28	0.7100	0.7100	0.7000	0.7000	+11.111%	6	158	-72.857%
2025-10-27	0.6300	0.6300	0.6300	0.6300	+110.000%	5	147	-69.841%
2025-10-23	0.2700	0.4600	0.2700	0.3000	-38.776%	5	147	-36.667%
2025-10-22	0.7100	0.7100	0.4900	0.4900	+4.255%	56	151	-61.224%
2025-10-21	0.6200	0.6200	0.4700	0.4700	-25.397%	5	95	-59.574%
2025-10-20	0.6300	0.6300	0.6300	0.6300	-32.979%	4	95	-69.841%
2025-10-17	0.9400	0.9400	0.9400	0.9400	+176.471%	1	95	-79.787%
2025-10-15	0.3100	0.3400	0.3100	0.3400	-43.333%	2	95	-44.118%
2025-10-14	0.6100	0.7300	0.4600	0.6000	-6.250%	15	97	-68.333%
2025-10-10	0.6400	0.6400	0.6400	0.6400	+3.226%	1	110	-70.313%
2025-10-09	0.6900	0.6900	0.6200	0.6200	-4.615%	2	110	-69.355%
2025-10-08	0.6400	0.6500	0.6400	0.6500	+3.175%	2	110	-70.769%
2025-10-07	0.6400	0.6400	0.6300	0.6300	-29.213%	2	108	-69.841%
2025-10-06	0.8900	0.8900	0.8900	0.8900	-15.238%	1	108	-78.652%
2025-10-03	0.5900	1.0500	0.5900	1.0500	-6.250%	2	107	-81.905%
2025-09-26	1.1200	1.1200	1.1200	1.1200	+86.667%	1	108	-83.036%
2025-09-25	0.6000	0.6000	0.6000	0.6000	0.000%	1	107	-68.333%
2025-09-22	0.6000	0.6000	0.6000	0.6000	-9.091%	1	106	-68.333%
2025-09-19	0.6600	0.6600	0.6600	0.6600	+1.538%	2	106	-71.212%
2025-09-18	0.6500	0.6500	0.6500	0.6500	-75.379%	1	106	-70.769%
2025-09-17	2.6400	2.6400	2.6400	2.6400	+319.048%	1	106	-92.803%
2025-09-12	0.6300	0.6300	0.6300	0.6300	-1.563%	1	106	-69.841%
2025-09-11	0.6600	0.6600	0.6400	0.6400	+20.755%	2	107	-70.313%
2025-09-10	0.3600	0.5300	0.3600	0.5300	+6.000%	2	106	-64.151%
2025-09-09	0.5000	0.5000	0.5000	0.5000	-33.333%	1	107	-62.000%
2025-09-08	0.7500	0.7500	0.7500	0.7500	+33.929%	1	106	-74.667%
2025-09-05	0.6100	0.6100	0.5600	0.5600	-8.197%	2	107	-66.071%
2025-09-04	0.6100	0.6100	0.6100	0.6100	+24.490%	1	106	-68.852%
2025-09-03	0.4900	0.4900	0.4900	0.4900	-5.769%	2	105	-61.224%
2025-08-29	0.5200	0.5200	0.5200	0.5200	-11.864%	1	104	-63.462%
2025-08-28	0.5900	0.5900	0.5900	0.5900	+18.000%	1	104	-67.797%
2025-08-26	0.5100	0.5100	0.5000	0.5000	+8.696%	2	104	-62.000%
2025-08-25	0.4600	0.4600	0.4600	0.4600	-28.125%	1	104	-58.696%
2025-08-22	0.6000	0.6400	0.6000	0.6400	+1.587%	2	104	-70.313%
2025-08-21	0.6800	0.6800	0.6300	0.6300	+8.621%	2	104	-69.841%
2025-08-20	0.5800	0.5800	0.5800	0.5800	-10.769%	1	104	-67.241%
2025-08-19	0.6500	0.6500	0.6500	0.6500	-2.985%	1	103	-70.769%
2025-08-14	0.6700	0.6700	0.6700	0.6700	-2.899%	1	104	-71.642%
2025-08-13	0.6900	0.6900	0.6900	0.6900	+11.290%	1	103	-72.464%
2025-08-12	0.7000	0.7000	0.6200	0.6200	-12.676%	2	103	-69.355%
2025-08-11	0.7100	0.7100	0.7100	0.7100	-11.250%	1	102	-73.239%
2025-07-31	0.8000	0.8000	0.8000	0.8000	+21.212%	1	101	-76.250%
2025-07-30	0.6600	0.6600	0.6600	0.6600	-31.959%	1	101	-71.212%
2025-07-11	0.9800	1.2100	0.9700	0.9700	-6.731%	15	100	-80.412%
2025-06-25	1.0600	1.0600	1.0400	1.0400	-1.887%	2	87	-81.731%
2025-06-24	1.0600	1.0600	1.0600	1.0600	+2.913%	1	88	-82.075%
2025-06-17	1.0300	1.0300	1.0300	1.0300	-1.905%	2	87	-81.553%
2025-06-16	1.0500	1.0500	1.0500	1.0500	+16.667%	1	89	-81.905%
2025-06-12	0.9600	0.9600	0.9000	0.9000	+11.111%	3	88	-78.889%
2025-06-11	0.8100	0.8100	0.8100	0.8100	-10.989%	1	89	-76.543%
2025-06-10	0.9700	0.9700	0.9100	0.9100	-9.901%	2	89	-79.121%
2025-06-03	1.0100	1.0100	1.0100	1.0100	-1.942%	2	87	-81.188%
2025-06-02	1.0300	1.0300	1.0300	1.0300	+0.980%	1	89	-81.553%
2025-05-30	1.1100	1.1100	1.0200	1.0200	-27.143%	4	88	-81.373%
2025-05-29	1.4000	1.4000	1.4000	1.4000	+47.368%	1	88	-86.429%
2025-05-19	0.8900	0.9500	0.7600	0.9500	-28.030%	3	87	-80.000%
2025-04-24	1.3200	1.3200	1.3200	1.3200	-29.787%	17	87	-85.606%
2025-04-10	1.8800	1.8800	1.8800	1.8800	-2.083%	1	104	-89.894%
2025-04-07	1.9200	1.9200	1.9200	1.9200	+24.675%	3	105	-90.104%
2025-04-04	1.8200	1.8200	1.5400	1.5400	+97.436%	22	108	-87.662%
2025-04-03	0.6700	0.7800	0.6600	0.7800	-21.212%	29	119	-75.641%
2025-04-02	0.9900	0.9900	0.9900	0.9900	+11.236%	1	148	-80.808%
2025-03-24	0.8900	0.8900	0.8900	0.8900	-3.261%	2	148	-78.652%
2025-03-19	0.9200	0.9200	0.9200	0.9200	+2.222%	22	148	-79.348%
2025-03-12	0.8100	1.3800	0.2900	0.9000	-62.500%	221	148	-78.889%
2025-03-07	2.4000	2.4000	2.4000	2.4000	+172.727%	8	13	-92.083%
2025-02-12	0.8800	0.8800	0.8800	0.8800	-49.133%	1	13	-78.409%
2024-11-13	1.7300	1.7300	1.7300	1.7300	-20.642%	3	14	-89.017%
2024-10-25	2.1800	2.1800	2.1800	2.1800	+4.306%	2	14	-91.284%
2024-10-23	2.2500	2.2500	2.0900	2.0900	+4.500%	4	13	-90.909%
2024-10-09	2.0000	2.0000	2.0000	2.0000	-22.481%	1	9	-90.500%
2024-08-15	2.5800	2.5800	2.5800	2.5800	-20.859%	1	9	-92.636%
2024-08-13	3.1500	3.2600	3.1500	3.2600	+8.667%	4	8	-94.172%
2024-08-12	3.0000	3.0000	3.0000	3.0000	-14.286%	1	4	-93.667%
2024-08-05	3.5000	3.5000	3.5000	3.5000	+33.080%	1	3	-94.571%
2024-07-30	2.6300	2.6300	2.6300	2.6300	-17.813%	2	3	-92.776%
2024-07-29	3.2000	3.2000	3.2000	3.2000	0.000%	1	1	-94.063%