Dark

MCD20261218P240
MCD Dec 18 2026 240.00 Put (MCD261218P00240000)
option OPRA

EOD

Jul 9, 2026

4.80+21.519%(+0.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.6000	4.8000	4.6000	4.8000	+21.519%	5	480	0.000%
2026-07-07	3.7000	3.9500	3.3500	3.9500	-13.187%	27	479	+21.519%
2026-07-06	5.0000	5.1000	4.5000	4.5500	+8.333%	52	476	+5.495%
2026-07-02	4.5900	4.5900	4.2000	4.2000	-20.000%	25	431	+14.286%
2026-07-01	5.3500	5.4000	5.2000	5.2500	-4.545%	22	431	-8.571%
2026-06-30	5.5400	5.5400	5.5000	5.5000	-11.290%	7	428	-12.727%
2026-06-29	5.4000	6.3200	5.4000	6.2000	+9.347%	28	429	-22.581%
2026-06-26	6.3500	6.3500	5.6700	5.6700	-16.000%	17	418	-15.344%
2026-06-25	5.6800	6.7500	5.6800	6.7500	+37.755%	34	402	-28.889%
2026-06-24	4.8500	4.9500	4.7500	4.9000	-7.895%	33	393	-2.041%
2026-06-23	5.0500	5.4000	5.0500	5.3200	-5.000%	58	381	-9.774%
2026-06-22	5.0000	5.6000	5.0000	5.6000	+58.640%	63	368	-14.286%
2026-06-18	3.5300	3.5300	3.5300	3.5300	+8.615%	1	331	+35.977%
2026-06-16	3.3500	3.3500	3.2500	3.2500	-10.714%	3	331	+47.692%
2026-06-15	3.8800	3.8800	3.6400	3.6400	-5.699%	11	329	+31.868%
2026-06-12	3.7500	3.8600	3.7500	3.8600	-8.095%	2	328	+24.352%
2026-06-11	4.2000	4.2000	4.2000	4.2000	-5.405%	3	328	+14.286%
2026-06-10	4.3500	4.4400	4.3500	4.4400	+3.256%	3	328	+8.108%
2026-06-09	5.0500	5.0500	4.3000	4.3000	-17.308%	61	329	+11.628%
2026-06-08	5.0000	5.2400	5.0000	5.2000	+4.000%	34	370	-7.692%
2026-06-05	5.2000	5.3000	5.0000	5.0000	-21.260%	33	356	-4.000%
2026-06-04	5.7500	6.4000	5.6900	6.3500	+18.692%	20	358	-24.409%
2026-06-02	6.0500	6.0500	5.3500	5.3500	-10.833%	9	353	-10.280%
2026-06-01	6.0000	6.0000	6.0000	6.0000	+12.150%	10	352	-20.000%
2026-05-28	5.1700	5.5400	5.1700	5.3500	+7.000%	51	342	-10.280%
2026-05-27	5.0000	5.0000	5.0000	5.0000	-2.913%	1	308	-4.000%
2026-05-26	5.0000	5.2000	5.0000	5.1500	+5.533%	26	307	-6.796%
2026-05-22	4.9000	5.0000	4.8500	4.8800	+7.726%	43	282	-1.639%
2026-05-21	4.9000	4.9000	4.5300	4.5300	-11.176%	8	240	+5.960%
2026-05-19	4.8000	5.1000	4.8000	5.1000	0.000%	7	240	-5.882%
2026-05-18	5.9200	5.9200	5.1000	5.1000	-16.393%	4	236	-5.882%
2026-05-15	6.1000	6.1000	6.1000	6.1000	-3.175%	5	236	-21.311%
2026-05-14	5.9000	6.3000	5.9000	6.3000	+1.613%	7	227	-23.810%
2026-05-12	5.8000	6.2000	5.7500	6.2000	-7.601%	4	220	-22.581%
2026-05-11	6.2000	6.7100	6.2000	6.7100	+10.726%	32	220	-28.465%
2026-05-08	5.6500	6.0600	5.6500	6.0600	+21.200%	4	188	-20.792%
2026-05-06	4.3000	5.0000	4.3000	5.0000	0.000%	12	184	-4.000%
2026-05-05	5.1000	5.1500	5.0000	5.0000	-4.215%	21	172	-4.000%
2026-05-04	4.8500	5.2300	4.8500	5.2200	+5.455%	4	151	-8.046%
2026-05-01	4.6000	4.9500	4.6000	4.9500	+11.991%	3	149	-3.030%
2026-04-28	4.4200	4.4200	4.4200	4.4200	-3.913%	1	149	+8.597%
2026-04-27	4.6000	4.6000	4.6000	4.6000	+33.333%	5	149	+4.348%
2026-04-16	3.2000	3.4700	3.2000	3.4500	-5.479%	5	144	+39.130%
2026-04-15	3.5500	3.6500	3.5500	3.6500	-7.595%	12	140	+31.507%
2026-04-14	3.9500	3.9500	3.9500	3.9500	-7.059%	1	130	+21.519%
2026-04-07	4.2500	4.2500	4.2500	4.2500	+8.974%	1	129	+12.941%
2026-03-25	3.9000	3.9000	3.9000	3.9000	+11.429%	1	129	+23.077%
2026-03-18	3.5000	3.5000	3.5000	3.5000	+12.903%	2	129	+37.143%
2026-03-06	2.8000	3.1000	2.8000	3.1000	+25.000%	2	127	+54.839%
2026-03-05	2.4600	2.5300	2.3500	2.4800	+28.497%	93	128	+93.548%
2026-02-24	1.9300	1.9300	1.9300	1.9300	-17.872%	1	88	+148.705%
2026-02-11	2.3500	2.3500	2.3500	2.3500	+0.858%	1	89	+104.255%
2026-02-03	2.3300	2.3300	2.3300	2.3300	-16.786%	1	89	+106.009%
2026-01-30	2.8000	2.8000	2.8000	2.8000	+1.818%	1	89	+71.429%
2026-01-28	2.7000	2.7500	2.7000	2.7500	-4.514%	20	88	+74.545%
2026-01-26	2.8800	2.8800	2.8800	2.8800	-7.692%	1	98	+66.667%
2026-01-23	3.1200	3.1200	3.1200	3.1200	-20.000%	1	99	+53.846%
2026-01-16	3.9000	3.9000	3.9000	3.9000	-6.024%	1	98	+23.077%
2026-01-05	4.2000	4.2000	4.1500	4.1500	+9.211%	3	98	+15.663%
2025-12-31	3.8000	3.8000	3.8000	3.8000	+17.284%	1	94	+26.316%
2025-12-23	3.2400	3.2400	3.2400	3.2400	-25.517%	1	94	+48.148%
2025-12-10	4.3500	4.3500	4.3500	4.3500	-14.706%	1	93	+10.345%
2025-12-02	5.1000	5.1000	5.1000	5.1000	+18.605%	3	93	-5.882%
2025-11-28	4.3000	4.3500	4.3000	4.3000	-2.935%	11	97	+11.628%
2025-11-26	4.4300	4.4300	4.4300	4.4300	-11.400%	1	86	+8.352%
2025-11-14	5.2800	5.2800	5.0000	5.0000	-8.925%	6	86	-4.000%
2025-11-06	5.4500	5.4900	5.4500	5.4900	+6.602%	2	80	-12.568%
2025-11-05	6.1900	6.1900	5.1500	5.1500	-7.207%	12	79	-6.796%
2025-10-23	5.5400	5.5500	5.5400	5.5500	+0.909%	12	69	-13.514%
2025-10-15	5.5000	5.5000	5.5000	5.5000	-6.937%	5	69	-12.727%
2025-09-29	5.9100	5.9100	5.9100	5.9100	-0.839%	1	66	-18.782%
2025-09-19	5.9600	5.9600	5.9600	5.9600	-7.165%	1	66	-19.463%
2025-09-18	6.3200	6.4200	6.3200	6.4200	+5.074%	2	67	-25.234%
2025-09-15	6.1100	6.1100	6.1100	6.1100	+20.276%	1	67	-21.440%
2025-09-08	5.1800	5.3000	5.0800	5.0800	+28.608%	3	67	-5.512%
2025-09-05	3.9500	3.9500	3.9500	3.9500	-13.567%	1	66	+21.519%
2025-09-04	4.5700	4.5700	4.5700	4.5700	+9.330%	1	66	+5.033%
2025-08-22	4.1800	4.1800	4.1800	4.1800	-18.835%	1	66	+14.833%
2025-08-21	4.9600	5.1500	4.9600	5.1500	-33.376%	23	66	-6.796%
2025-07-15	7.7000	7.7300	7.7000	7.7300	-0.897%	2	46	-37.904%
2025-07-11	7.8000	7.8000	7.8000	7.8000	-9.827%	2	46	-38.462%
2025-07-09	8.6500	8.6500	8.6500	8.6500	-16.425%	1	46	-44.509%
2025-06-25	10.3500	10.3500	10.3500	10.3500	+3.916%	12	46	-53.623%
2025-06-24	9.7300	9.9600	9.7300	9.9600	+13.182%	2	34	-51.807%
2025-06-16	8.8000	8.8000	8.8000	8.8000	+10.138%	1	34	-45.455%
2025-06-13	7.6600	7.9900	7.6600	7.9900	-5.332%	4	33	-39.925%
2025-06-12	8.1600	8.4400	8.1600	8.4400	+2.927%	2	33	-43.128%
2025-06-10	8.3000	8.3000	8.2000	8.2000	+6.494%	6	33	-41.463%
2025-06-09	7.7000	7.7000	7.7000	7.7000	+1.050%	3	39	-37.662%
2025-06-05	7.3700	7.6200	7.3700	7.6200	+6.723%	2	39	-37.008%
2025-06-04	6.8700	7.1400	6.8700	7.1400	-11.852%	2	39	-32.773%
2025-05-09	8.1000	8.1000	8.1000	8.1000	+3.846%	6	39	-40.741%
2025-05-08	7.9000	7.9000	7.8000	7.8000	-7.583%	6	36	-38.462%
2025-05-02	8.4400	8.4400	8.4400	8.4400	-9.925%	2	32	-43.128%
2025-04-14	9.3700	9.3700	9.3700	9.3700	+19.974%	3	31	-48.773%
2025-02-28	7.8100	7.8100	7.8100	7.8100	+13.188%	6	28	-38.540%
2025-02-10	6.9000	6.9000	6.9000	6.9000	-30.584%	1	28	-30.435%
2025-01-06	9.9400	9.9400	9.9400	9.9400	-2.644%	1	28	-51.710%
2024-12-26	10.2100	10.2100	10.2100	10.2100	-0.874%	1	28	-52.987%
2024-12-20	10.3000	10.3000	10.3000	10.3000	0.000%	1	28	-53.398%
2024-12-04	10.3000	10.3000	10.3000	10.3000	0.000%	1	28	-53.398%
2024-11-27	9.7500	10.3000	9.7500	10.3000	-6.364%	3	24	-53.398%
2024-10-30	11.0000	11.0000	11.0000	11.0000	-2.222%	1	24	-56.364%
2024-10-29	11.2500	11.2500	11.2500	11.2500	+0.089%	7	23	-57.333%
2024-10-23	11.8000	11.8000	11.2400	11.2400	-13.804%	2	16	-57.295%
2024-09-06	13.0400	13.0400	13.0400	13.0400	-29.704%	2	14	-63.190%
2024-08-12	18.5500	18.5500	18.5500	18.5500	+0.760%	10	13	-74.124%
2024-08-09	18.4100	18.4100	18.4100	18.4100	+2.278%	4	13	-73.927%
2024-07-30	17.8500	18.0000	17.8500	18.0000	0.000%	12	11	-73.333%