Dark

MCD20261218P230
MCD Dec 18 2026 230.00 Put (MCD261218P00230000)
option OPRA

EOD

Jul 9, 2026

3.00-1.639%(-0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.0000	3.0000	3.0000	3.0000	-1.639%	10	227	0.000%
2026-07-08	3.0500	3.0500	3.0500	3.0500	+19.608%	3	217	-1.639%
2026-07-07	2.5500	2.5500	2.5500	2.5500	-14.716%	1	217	+17.647%
2026-07-06	2.9900	2.9900	2.9900	2.9900	-0.333%	1	216	+0.334%
2026-07-02	3.3800	3.3800	3.0000	3.0000	-15.966%	2	216	0.000%
2026-07-01	3.6000	3.6000	3.5700	3.5700	-8.462%	11	216	-15.966%
2026-06-26	4.3700	4.3700	3.9000	3.9000	+18.182%	2	213	-23.077%
2026-06-24	3.3000	3.3000	3.3000	3.3000	-8.587%	1	212	-9.091%
2026-06-23	3.6100	3.6100	3.6100	3.6100	-1.635%	1	213	-16.898%
2026-06-22	3.5000	3.6700	3.5000	3.6700	+20.328%	102	213	-18.256%
2026-06-18	2.5000	3.0500	2.5000	3.0500	+34.956%	11	107	-1.639%
2026-06-17	2.4700	2.4700	2.2600	2.2600	+7.109%	7	107	+32.743%
2026-06-16	2.1100	2.1100	2.1100	2.1100	-16.929%	4	107	+42.180%
2026-06-15	2.4300	2.5500	2.4300	2.5400	-7.971%	6	107	+18.110%
2026-06-12	2.5800	2.7600	2.5800	2.7600	-4.167%	6	102	+8.696%
2026-06-11	3.0000	3.0000	2.8800	2.8800	-4.000%	8	99	+4.167%
2026-06-10	3.2000	3.2000	2.9500	3.0000	-22.879%	4	98	0.000%
2026-06-04	3.8900	3.8900	3.8900	3.8900	0.000%	4	101	-22.879%
2026-06-03	3.7500	3.8900	3.7500	3.8900	-1.519%	2	97	-22.879%
2026-06-01	3.9500	3.9500	3.9500	3.9500	+10.644%	1	96	-24.051%
2026-05-28	3.5700	3.5700	3.5700	3.5700	+4.692%	1	95	-15.966%
2026-05-27	3.4100	3.4100	3.4100	3.4100	-2.571%	1	95	-12.023%
2026-05-22	3.5000	3.5000	3.5000	3.5000	0.000%	1	94	-14.286%
2026-05-21	3.5000	3.5000	3.5000	3.5000	-7.895%	2	93	-14.286%
2026-05-20	3.8000	3.8000	3.8000	3.8000	-11.628%	2	93	-21.053%
2026-05-15	4.2500	4.3000	4.2500	4.3000	-0.693%	4	92	-30.233%
2026-05-14	4.3300	4.3300	4.3300	4.3300	-0.460%	1	91	-30.716%
2026-05-13	4.3500	4.3500	4.3500	4.3500	-3.333%	1	91	-31.034%
2026-05-11	4.8500	4.8500	4.5000	4.5000	+10.837%	4	91	-33.333%
2026-05-08	3.7900	4.1500	3.7900	4.0600	+8.267%	4	91	-26.108%
2026-05-06	3.5500	3.7500	3.5500	3.7500	+2.740%	2	89	-20.000%
2026-05-05	3.6600	3.6600	3.6500	3.6500	+19.672%	2	88	-17.808%
2026-05-01	2.9600	3.0500	2.9600	3.0500	-14.085%	3	86	-1.639%
2026-04-29	3.1500	3.5500	3.1500	3.5500	+10.938%	5	86	-15.493%
2026-04-28	3.1500	3.2000	3.1500	3.2000	+1.587%	4	87	-6.250%
2026-04-27	3.1500	3.1500	3.1500	3.1500	+16.667%	1	85	-4.762%
2026-04-24	2.6900	2.7000	2.6900	2.7000	-12.052%	2	84	+11.111%
2026-04-13	3.0700	3.0700	3.0700	3.0700	-9.706%	2	82	-2.280%
2026-04-02	3.4000	3.4000	3.4000	3.4000	+6.250%	2	84	-11.765%
2026-03-26	3.2000	3.2000	3.2000	3.2000	+130.216%	2	84	-6.250%
2026-02-27	1.5400	1.5400	1.3100	1.3900	-9.150%	8	84	+115.827%
2026-02-23	1.5300	1.5300	1.5300	1.5300	-13.068%	1	83	+96.078%
2026-02-05	1.7600	1.7600	1.7600	1.7600	+2.326%	6	83	+70.455%
2026-02-03	1.7200	1.7200	1.7200	1.7200	-18.095%	1	83	+74.419%
2026-01-30	2.1000	2.1000	2.1000	2.1000	+6.599%	1	84	+42.857%
2026-01-28	1.9700	1.9700	1.9700	1.9700	-1.500%	10	84	+52.284%
2026-01-27	2.0000	2.0000	2.0000	2.0000	-28.058%	5	84	+50.000%
2026-01-22	2.6400	2.8000	2.5000	2.7800	+12.551%	8	84	+7.914%
2026-01-08	2.4700	2.4700	2.4700	2.4700	-15.411%	1	83	+21.457%
2026-01-07	2.9200	2.9200	2.9200	2.9200	-5.806%	1	82	+2.740%
2026-01-02	3.1000	3.1000	3.1000	3.1000	+13.553%	1	82	-3.226%
2025-12-31	2.7300	2.7300	2.7300	2.7300	0.000%	1	82	+9.890%
2025-12-29	2.7300	2.7300	2.7300	2.7300	+4.598%	1	82	+9.890%
2025-12-23	2.6100	2.6100	2.6100	2.6100	-10.616%	2	81	+14.943%
2025-12-04	2.9200	2.9200	2.9200	2.9200	-20.000%	1	79	+2.740%
2025-12-03	3.6500	3.6500	3.6500	3.6500	-1.351%	1	80	-17.808%
2025-12-01	3.7000	3.7000	3.7000	3.7000	+6.322%	1	80	-18.919%
2025-11-26	3.4800	3.4800	3.4800	3.4800	-14.074%	6	73	-13.793%
2025-11-21	4.0500	4.0500	4.0500	4.0500	-2.410%	1	73	-25.926%
2025-11-20	4.1500	4.1500	4.1500	4.1500	-1.190%	40	73	-27.711%
2025-11-19	4.2000	4.2000	4.2000	4.2000	+6.329%	1	47	-28.571%
2025-11-12	3.9500	3.9500	3.9500	3.9500	0.000%	1	47	-24.051%
2025-11-05	3.9100	3.9500	3.9100	3.9500	+0.254%	12	47	-24.051%
2025-10-27	3.9400	3.9400	3.9400	3.9400	+3.684%	1	37	-23.858%
2025-10-21	3.8000	3.8000	3.8000	3.8000	-23.387%	2	37	-21.053%
2025-09-22	4.8500	4.9600	4.8500	4.9600	-1.587%	2	39	-39.516%
2025-09-18	5.0400	5.0400	5.0400	5.0400	+9.565%	1	39	-40.476%
2025-09-17	4.5500	4.6000	4.5500	4.6000	-3.158%	5	39	-34.783%
2025-09-15	4.7500	4.7500	4.7500	4.7500	+20.253%	1	36	-36.842%
2025-09-08	3.9500	3.9500	3.9500	3.9500	+23.824%	1	36	-24.051%
2025-09-05	3.1900	3.1900	3.1900	3.1900	-11.389%	1	35	-5.956%
2025-09-04	3.6000	3.6000	3.6000	3.6000	+8.108%	1	35	-16.667%
2025-08-22	3.3300	3.3300	3.3300	3.3300	-13.953%	1	35	-9.910%
2025-08-21	3.8700	3.8700	3.8700	3.8700	+7.500%	1	35	-22.481%
2025-08-19	3.6000	3.6000	3.6000	3.6000	-25.620%	1	34	-16.667%
2025-08-15	4.8400	4.8400	4.8400	4.8400	-7.280%	1	35	-38.017%
2025-08-12	5.2200	5.2200	5.2200	5.2200	-2.430%	1	35	-42.529%
2025-08-11	5.3500	5.3500	5.3500	5.3500	-12.295%	1	36	-43.925%
2025-07-25	6.1000	6.1000	6.1000	6.1000	-1.613%	1	35	-50.820%
2025-07-23	6.2000	6.2000	6.2000	6.2000	+0.162%	1	36	-51.613%
2025-07-22	6.0500	6.1900	6.0500	6.1900	+0.162%	2	35	-51.535%
2025-07-15	6.1100	6.1800	6.1100	6.1800	-1.120%	2	35	-51.456%
2025-07-10	6.2500	6.2500	6.2500	6.2500	-14.384%	10	35	-52.000%
2025-07-02	7.0500	7.3000	7.0500	7.3000	+8.631%	12	45	-58.904%
2025-07-01	6.7200	6.7200	6.7200	6.7200	-10.757%	10	35	-55.357%
2025-06-30	7.5300	7.5300	7.5300	7.5300	-2.335%	3	45	-60.159%
2025-06-27	7.7100	7.7100	7.7100	7.7100	-9.930%	10	44	-61.089%
2025-06-26	8.2400	8.5600	8.2400	8.5600	+3.133%	2	44	-64.953%
2025-06-25	8.3000	8.3000	8.3000	8.3000	+2.723%	13	44	-63.855%
2025-06-24	7.8400	8.0800	7.8400	8.0800	-6.156%	2	44	-62.871%
2025-06-23	8.4500	8.6100	8.4500	8.6100	+13.889%	2	44	-65.157%
2025-06-17	7.4200	7.5600	7.4200	7.5600	+18.868%	2	43	-60.317%
2025-06-13	6.1100	6.3600	6.1100	6.3600	-5.917%	4	43	-52.830%
2025-06-12	6.4900	6.7600	6.4900	6.7600	+16.753%	2	43	-55.621%
2025-06-04	5.4700	5.7900	5.4700	5.7900	-12.006%	2	44	-48.187%
2025-05-08	6.3700	6.5800	6.3700	6.5800	-22.588%	2	44	-54.407%
2025-01-23	8.5000	8.5000	8.5000	8.5000	+6.918%	42	44	-64.706%
2025-01-03	7.9500	7.9500	7.9500	7.9500	-20.500%	20	3	-62.264%
2024-11-01	10.0000	10.0000	10.0000	10.0000	+5.932%	2	12	-70.000%
2024-10-28	9.4400	9.4400	9.4400	9.4400	-1.152%	5	13	-68.220%
2024-10-24	9.5500	9.5500	9.5500	9.5500	-4.500%	2	8	-68.586%
2024-10-23	9.7500	10.0000	9.7500	10.0000	+1.626%	2	6	-70.000%
2024-09-23	9.8500	9.8500	9.8400	9.8400	-13.304%	3	5	-69.512%
2024-09-09	11.4000	11.4000	11.3500	11.3500	-0.439%	2	2	-73.568%
2024-08-30	11.4000	11.4000	11.4000	11.4000	-25.733%	2	1	-73.684%
2024-08-13	15.3500	15.3500	15.3500	15.3500	-4.063%	1	1	-80.456%
2024-08-12	16.0000	16.0000	16.0000	16.0000	0.000%	1	1	-81.250%