Dark

MCD20261218P200
MCD Dec 18 2026 200.00 Put (MCD261218P00200000)
option OPRA

EOD

Jul 2, 2026

0.8600-21.818%(-0.2400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.8600	0.8600	0.8600	0.8600	-21.818%	1	108	0.000%
2026-06-26	1.1000	1.1000	1.1000	1.1000	+2.804%	2	108	-21.818%
2026-06-25	1.0700	1.0700	1.0700	1.0700	+10.309%	1	108	-19.626%
2026-06-23	0.9700	0.9700	0.9700	0.9700	+36.620%	1	107	-11.340%
2026-06-16	0.7100	0.7100	0.7100	0.7100	-17.442%	1	108	+21.127%
2026-06-12	0.8600	0.8600	0.8600	0.8600	-27.119%	1	108	0.000%
2026-06-05	1.1900	1.1900	1.1800	1.1800	+1.724%	3	108	-27.119%
2026-06-04	1.1600	1.1600	1.1600	1.1600	-10.078%	1	110	-25.862%
2026-06-01	1.0000	1.3100	1.0000	1.2900	+3.200%	3	109	-33.333%
2026-05-20	1.2500	1.2500	1.2500	1.2500	+28.866%	1	108	-31.200%
2026-05-18	1.3600	1.3600	0.9700	0.9700	-31.690%	10	107	-11.340%
2026-05-12	1.4200	1.4200	1.4200	1.4200	-4.698%	1	107	-39.437%
2026-05-11	1.5200	1.5200	1.4900	1.4900	+29.565%	2	107	-42.282%
2026-05-07	1.1500	1.1500	1.1500	1.1500	-4.167%	1	107	-25.217%
2026-05-06	1.2000	1.2000	1.2000	1.2000	-1.639%	3	107	-28.333%
2026-05-01	1.2200	1.2200	1.2200	1.2200	+1.667%	1	103	-29.508%
2026-04-29	1.2000	1.2000	1.2000	1.2000	0.000%	1	103	-28.333%
2026-04-28	1.2000	1.2000	1.2000	1.2000	+3.448%	2	103	-28.333%
2026-04-27	1.2700	1.2700	1.1600	1.1600	+18.367%	2	101	-25.862%
2026-04-24	0.9800	0.9800	0.9800	0.9800	+3.158%	1	100	-12.245%
2026-04-17	0.9500	0.9500	0.9500	0.9500	-34.028%	10	99	-9.474%
2026-03-19	1.4400	1.4400	1.4400	1.4400	+28.571%	10	89	-40.278%
2026-03-18	1.2100	1.2100	1.1200	1.1200	+36.585%	10	85	-23.214%
2026-02-02	0.8200	0.8200	0.8200	0.8200	+2.500%	1	75	+4.878%
2026-01-30	0.7900	0.8000	0.7900	0.8000	-38.931%	2	76	+7.500%
2026-01-02	1.2700	1.3100	1.2700	1.3100	+27.184%	2	78	-34.351%
2025-12-16	1.0300	1.0300	1.0300	1.0300	-21.970%	1	78	-16.505%
2025-12-09	1.3200	1.3200	1.3200	1.3200	-2.222%	1	77	-34.848%
2025-12-08	1.3500	1.3500	1.3500	1.3500	-18.182%	1	77	-36.296%
2025-11-25	1.6500	1.6500	1.6500	1.6500	-7.821%	3	76	-47.879%
2025-11-18	1.7800	1.7900	1.7800	1.7900	-20.444%	2	76	-51.955%
2025-10-09	2.2500	2.2500	2.2500	2.2500	+12.500%	1	76	-61.778%
2025-09-26	2.0000	2.0000	2.0000	2.0000	-36.508%	1	76	-57.000%
2025-07-16	3.1500	3.1500	3.1500	3.1500	-11.268%	3	76	-72.698%
2025-07-09	3.5100	3.5500	3.5100	3.5500	-1.389%	2	76	-75.775%
2025-06-30	3.6000	3.6000	3.6000	3.6000	-10.000%	1	81	-76.111%
2025-06-27	4.0000	4.0000	4.0000	4.0000	-2.439%	2	80	-78.500%
2025-06-24	4.0200	4.1000	4.0200	4.1000	-5.747%	2	80	-79.024%
2025-06-23	4.1600	4.3500	4.1600	4.3500	+14.776%	2	80	-80.230%
2025-06-17	3.6300	3.7900	3.6300	3.7900	+9.222%	2	80	-77.309%
2025-06-12	3.2300	3.4700	3.2300	3.4700	-1.700%	2	80	-75.216%
2025-06-09	3.4300	3.5300	3.4300	3.5300	+8.615%	2	80	-75.637%
2025-06-02	3.1400	3.2500	3.1400	3.2500	-3.274%	2	80	-73.538%
2025-05-27	3.2500	3.3600	3.2500	3.3600	+20.863%	2	81	-74.405%
2025-05-19	2.7300	2.7800	2.7300	2.7800	-11.746%	2	81	-69.065%
2025-05-16	3.0000	3.1500	3.0000	3.1500	-6.805%	4	80	-72.698%
2025-05-14	3.1600	3.3800	3.1600	3.3800	+5.956%	2	80	-74.556%
2025-05-13	3.1500	3.1900	3.1500	3.1900	-2.446%	2	80	-73.041%
2025-05-12	3.1300	3.2700	3.1300	3.2700	-8.403%	2	79	-73.700%
2025-05-09	3.3400	3.5700	3.3400	3.5700	+4.082%	4	79	-75.910%
2025-05-08	3.2100	3.4300	3.2100	3.4300	-1.437%	2	79	-74.927%
2025-05-07	3.3200	3.4800	3.3200	3.4800	-10.769%	2	79	-75.287%
2025-04-29	3.7200	3.9000	3.7200	3.9000	-0.256%	2	79	-77.949%
2025-04-28	3.7000	3.9100	3.7000	3.9100	-0.761%	2	79	-78.005%
2025-04-25	3.7400	3.9400	3.7400	3.9400	-1.005%	4	79	-78.173%
2025-04-24	3.7500	3.9800	3.7500	3.9800	-31.966%	2	79	-78.392%
2025-04-09	5.8500	5.8500	5.8500	5.8500	+85.714%	10	79	-85.299%
2025-03-31	3.1500	3.1500	3.1500	3.1500	0.000%	2	89	-72.698%
2025-03-28	3.1500	3.1500	3.1500	3.1500	-43.243%	2	90	-72.698%
2024-11-21	5.5500	5.5500	5.5500	5.5500	+26.136%	2	92	-84.505%
2024-11-14	4.4000	4.4000	4.4000	4.4000	-11.111%	2	92	-80.455%
2024-11-07	4.9100	4.9500	4.9100	4.9500	-5.714%	13	92	-82.626%
2024-11-05	5.2500	5.2500	5.2500	5.2500	-5.405%	10	90	-83.619%
2024-11-04	5.5500	5.5500	5.5500	5.5500	+1.835%	10	100	-84.505%
2024-11-01	5.4500	5.4500	5.4500	5.4500	-4.386%	20	90	-84.220%
2024-10-30	5.7000	5.7000	5.7000	5.7000	+8.571%	2	100	-84.912%
2024-10-29	5.2000	5.2500	5.2000	5.2500	-4.545%	14	100	-83.619%
2024-10-28	5.3500	5.5000	5.3500	5.5000	-8.333%	11	100	-84.364%
2024-10-25	6.0000	6.0000	6.0000	6.0000	+3.448%	2	89	-85.667%
2024-10-23	5.8000	5.8000	5.8000	5.8000	+35.831%	12	88	-85.172%
2024-10-15	4.2700	4.2700	4.2700	4.2700	+6.750%	1	76	-79.859%
2024-10-14	4.0000	4.0000	4.0000	4.0000	-23.077%	11	75	-78.500%
2024-09-30	5.2000	5.2000	5.2000	5.2000	+4.000%	20	64	-83.462%
2024-09-27	5.0000	5.0000	5.0000	5.0000	-4.762%	12	84	-82.800%
2024-09-26	5.2500	5.2500	5.2500	5.2500	-7.895%	1	83	-83.619%
2024-09-24	5.7000	5.7000	5.7000	5.7000	-3.390%	5	82	-84.912%
2024-09-20	5.9500	5.9500	5.9000	5.9000	-7.813%	20	87	-85.424%
2024-09-17	6.4000	6.4000	6.4000	6.4000	+5.785%	5	88	-86.563%
2024-09-13	6.0500	6.0500	6.0500	6.0500	-7.634%	10	83	-85.785%
2024-08-19	6.5500	6.5500	6.5500	6.5500	-25.989%	1	83	-86.870%
2024-08-08	8.7000	8.8500	8.7000	8.8500	-1.117%	2	82	-90.282%
2024-08-07	8.7500	8.9500	8.7500	8.9500	-1.648%	87	81	-90.391%
2024-08-06	9.0000	9.1500	9.0000	9.1000	-10.784%	4	45	-90.549%
2024-08-05	10.1500	10.2000	10.1500	10.2000	+23.636%	2	43	-91.569%
2024-08-02	8.3000	8.6000	8.1500	8.2500	+3.513%	15	42	-89.576%
2024-07-29	8.8200	8.8200	7.9000	7.9700	-23.439%	20	30	-89.210%
2024-07-26	10.4100	10.4100	10.4100	10.4100	0.000%	10	10	-91.739%