Dark

MCD20261218P250
MCD Dec 18 2026 250.00 Put (MCD261218P00250000)
option OPRA

EOD

Jul 9, 2026

6.90+5.344%(+0.35)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	7.5500	7.5500	6.7800	6.9000	+5.344%	31	1,106	0.000%
2026-07-08	6.5000	6.5500	6.3000	6.5500	+12.931%	19	1,109	+5.344%
2026-07-07	5.6300	5.9500	5.0400	5.8000	-14.074%	50	1,104	+18.966%
2026-07-06	7.5000	7.5000	6.6000	6.7500	+12.500%	16	1,115	+2.222%
2026-07-02	7.4000	7.4500	6.0000	6.0000	-26.380%	31	1,117	+15.000%
2026-06-30	8.1400	8.1500	8.1000	8.1500	-10.341%	12	1,117	-15.337%
2026-06-29	9.0900	9.0900	9.0900	9.0900	+9.518%	15	1,112	-24.092%
2026-06-26	9.4400	9.4400	8.2000	8.3000	-12.169%	23	1,097	-16.867%
2026-06-25	8.5000	9.4500	8.4300	9.4500	+24.342%	11	1,080	-26.984%
2026-06-24	7.6000	7.6000	7.6000	7.6000	-2.564%	1	1,072	-9.211%
2026-06-23	7.6000	7.8000	7.6000	7.8000	-3.704%	201	1,071	-11.538%
2026-06-22	7.7300	8.1000	7.7300	8.1000	+25.581%	16	870	-14.815%
2026-06-18	5.2500	6.5000	5.2500	6.4500	+25.243%	37	845	+6.977%
2026-06-17	5.0700	5.3000	5.0000	5.1500	+3.622%	12	845	+33.981%
2026-06-16	4.8500	4.9700	4.8500	4.9700	-5.333%	4	845	+38.833%
2026-06-15	5.2500	5.2500	5.2500	5.2500	-7.895%	19	847	+31.429%
2026-06-12	5.5000	5.7000	5.5000	5.7000	-4.202%	22	847	+21.053%
2026-06-11	5.6500	6.0500	5.6000	5.9500	-6.886%	20	847	+15.966%
2026-06-10	6.0600	6.5500	5.9900	6.3900	-2.443%	30	846	+7.981%
2026-06-09	7.1500	7.1500	6.4200	6.5500	-11.486%	5	851	+5.344%
2026-06-08	7.3000	7.4000	7.3000	7.4000	-7.500%	2	853	-6.757%
2026-06-04	8.0000	8.0000	8.0000	8.0000	+0.629%	1	855	-13.750%
2026-06-03	8.0000	8.0000	7.8500	7.9500	-12.058%	7	854	-13.208%
2026-06-02	9.0400	9.0400	9.0400	9.0400	+2.147%	2	849	-23.673%
2026-06-01	8.3000	8.8500	8.3000	8.8500	+16.447%	63	851	-22.034%
2026-05-28	7.6000	7.6000	7.5000	7.6000	+13.433%	14	792	-9.211%
2026-05-27	6.7000	6.7000	6.7000	6.7000	-12.418%	1	784	+2.985%
2026-05-26	7.2600	7.6500	7.2600	7.6500	+11.679%	6	783	-9.804%
2026-05-22	7.0000	7.1000	6.8000	6.8500	+1.182%	31	779	+0.730%
2026-05-21	7.0000	7.0000	6.7700	6.7700	-6.621%	4	753	+1.920%
2026-05-20	7.8700	7.8700	7.2500	7.2500	+9.848%	12	753	-4.828%
2026-05-19	7.0000	7.0000	6.6000	6.6000	-6.383%	9	732	+4.545%
2026-05-18	7.5000	7.5000	7.0000	7.0500	-16.071%	13	732	-2.128%
2026-05-15	8.0500	8.4000	8.0500	8.4000	-1.176%	29	732	-17.857%
2026-05-14	8.1000	8.5000	8.1000	8.5000	-1.506%	9	707	-18.824%
2026-05-13	8.6000	8.8000	8.2500	8.6300	+6.543%	24	675	-20.046%
2026-05-12	8.2000	8.2000	7.7800	8.1000	-11.765%	333	675	-14.815%
2026-05-11	8.8800	9.1800	8.8800	9.1800	+9.286%	8	675	-24.837%
2026-05-08	6.8200	8.4000	6.8200	8.4000	+17.483%	17	367	-17.857%
2026-05-07	6.5000	7.1500	6.5000	7.1500	+2.143%	14	350	-3.497%
2026-05-06	6.5500	7.1500	6.5500	7.0000	-4.110%	24	339	-1.429%
2026-05-05	7.3000	7.3000	7.3000	7.3000	0.000%	4	315	-5.479%
2026-05-04	6.0500	7.3000	6.0500	7.3000	+10.606%	212	311	-5.479%
2026-05-01	6.2000	6.6000	6.2000	6.6000	+10.924%	2	106	+4.545%
2026-04-30	5.9500	5.9500	5.9500	5.9500	-8.462%	6	106	+15.966%
2026-04-29	6.2000	6.5000	5.6500	6.5000	+3.175%	8	106	+6.154%
2026-04-28	5.7500	6.3000	5.7500	6.3000	+1.613%	4	99	+9.524%
2026-04-27	5.5000	6.2000	5.5000	6.2000	+22.772%	5	96	+11.290%
2026-04-24	5.0000	5.0500	4.9500	5.0500	+18.824%	15	92	+36.634%
2026-04-21	4.2500	4.2500	4.2500	4.2500	-7.609%	1	77	+62.353%
2026-04-16	4.5700	4.6300	4.5700	4.6000	-6.504%	4	77	+50.000%
2026-04-15	4.9200	4.9200	4.9200	4.9200	-7.170%	1	76	+40.244%
2026-04-14	5.3000	5.3000	5.3000	5.3000	0.000%	1	75	+30.189%
2026-04-13	5.3000	5.3000	5.3000	5.3000	+6.426%	1	74	+30.189%
2026-03-26	5.0300	5.0300	4.9800	4.9800	-11.858%	2	73	+38.554%
2026-03-25	5.6500	5.6500	5.6500	5.6500	0.000%	1	74	+22.124%
2026-03-20	5.6500	5.6500	5.6500	5.6500	+46.753%	2	74	+22.124%
2026-03-18	3.8500	3.8500	3.8500	3.8500	+6.944%	1	72	+79.221%
2026-03-10	3.6000	3.6000	3.6000	3.6000	-4.509%	1	71	+91.667%
2026-03-09	3.7700	3.7700	3.7700	3.7700	+2.725%	1	72	+83.024%
2026-03-06	3.6300	3.8800	3.6100	3.6700	+50.410%	9	72	+88.011%
2026-02-27	2.4400	2.4400	2.4400	2.4400	-8.955%	1	72	+182.787%
2026-02-25	2.6800	2.6800	2.6800	2.6800	-18.043%	1	73	+157.463%
2026-02-17	3.1500	3.2700	3.1500	3.2700	+12.759%	2	73	+111.009%
2026-02-11	3.2000	3.2000	2.9000	2.9000	-5.844%	2	74	+137.931%
2026-02-05	3.0800	3.0800	3.0800	3.0800	+2.667%	1	74	+124.026%
2026-02-04	3.0000	3.0000	3.0000	3.0000	-14.286%	1	75	+130.000%
2026-02-03	3.5000	3.5000	3.5000	3.5000	-0.850%	1	76	+97.143%
2026-02-02	3.5300	3.5300	3.5300	3.5300	-7.105%	1	77	+95.467%
2026-01-27	3.7000	3.8000	3.7000	3.8000	-11.215%	2	78	+81.579%
2026-01-23	4.2800	4.5700	4.2400	4.2800	-12.653%	10	78	+61.215%
2026-01-16	4.9000	4.9000	4.9000	4.9000	+2.941%	1	68	+40.816%
2026-01-15	4.7600	4.7600	4.7600	4.7600	-5.743%	2	68	+44.958%
2026-01-07	4.6500	5.0500	4.6500	5.0500	-12.478%	5	70	+36.634%
2026-01-06	5.7700	5.7700	5.7700	5.7700	+4.719%	2	65	+19.584%
2026-01-02	5.3500	5.5100	5.3500	5.5100	+10.200%	2	63	+25.227%
2025-12-31	5.0000	5.0000	5.0000	5.0000	+11.111%	1	60	+38.000%
2025-12-24	4.5000	4.5000	4.5000	4.5000	+8.434%	5	55	+53.333%
2025-12-23	4.1500	4.1500	4.1500	4.1500	-1.190%	2	55	+66.265%
2025-12-19	4.0000	4.2000	4.0000	4.2000	-7.692%	5	53	+64.286%
2025-12-15	4.5500	4.5500	4.5500	4.5500	-0.438%	1	48	+51.648%
2025-12-08	4.5700	4.5700	4.5700	4.5700	-22.542%	1	47	+50.985%
2025-12-03	5.9000	5.9000	5.9000	5.9000	-1.007%	1	47	+16.949%
2025-11-25	5.9600	5.9600	5.9600	5.9600	-22.193%	1	47	+15.772%
2025-11-05	7.6600	7.6600	7.6600	7.6600	+10.534%	2	48	-9.922%
2025-10-23	6.9200	6.9300	6.9200	6.9300	-12.830%	12	46	-0.433%
2025-10-14	7.9500	7.9500	7.9500	7.9500	-4.790%	1	34	-13.208%
2025-10-10	8.2900	8.3500	8.2900	8.3500	-7.222%	2	35	-17.365%
2025-10-09	9.0000	9.0000	9.0000	9.0000	+18.265%	2	33	-23.333%
2025-10-02	7.4400	7.6100	7.4400	7.6100	+4.104%	2	31	-9.330%
2025-09-24	7.3500	7.3500	7.3100	7.3100	-7.818%	2	31	-5.609%
2025-09-22	7.8200	7.9300	7.8200	7.9300	+3.525%	2	29	-12.989%
2025-09-19	7.6600	7.6600	7.6600	7.6600	-6.242%	5	29	-9.922%
2025-09-18	8.1700	8.1700	8.1700	8.1700	+10.405%	1	24	-15.545%
2025-09-17	7.3300	7.4000	7.3300	7.4000	+2.069%	2	23	-6.757%
2025-09-10	7.2500	7.2500	7.2500	7.2500	+12.403%	1	23	-4.828%
2025-09-08	6.5500	6.5500	6.4000	6.4500	+7.500%	13	22	+6.977%
2025-09-04	6.0000	6.0000	6.0000	6.0000	0.000%	1	33	+15.000%
2025-09-03	6.0000	6.0000	6.0000	6.0000	-9.091%	2	32	+15.000%
2025-08-26	6.6000	6.6000	6.6000	6.6000	-2.222%	1	34	+4.545%
2025-08-19	6.7500	6.7500	6.7500	6.7500	-16.149%	1	35	+2.222%
2025-08-14	8.0400	8.0500	8.0400	8.0500	-3.012%	2	36	-14.286%
2025-08-13	8.3000	8.3000	8.3000	8.3000	-0.599%	2	36	-16.867%
2025-08-12	8.3500	8.3500	8.3500	8.3500	+1.829%	4	34	-17.365%
2025-08-07	8.2000	8.2000	8.2000	8.2000	-16.070%	1	30	-15.854%
2025-07-16	9.6500	9.7700	9.6500	9.7700	+6.311%	2	31	-29.376%
2025-07-15	9.1000	9.1900	9.1000	9.1900	-0.109%	2	31	-24.918%
2025-07-14	9.2000	9.2000	9.2000	9.2000	-12.381%	1	31	-25.000%
2025-07-01	10.8000	10.8000	10.5000	10.5000	-14.286%	2	32	-34.286%
2025-06-24	11.9900	12.2500	11.9900	12.2500	+19.746%	2	34	-43.673%
2025-06-10	10.2300	10.2300	10.2300	10.2300	+27.875%	1	34	-32.551%
2025-05-19	8.0000	8.0000	8.0000	8.0000	-23.810%	3	33	-13.750%
2025-05-12	10.5000	10.5000	10.5000	10.5000	0.000%	1	30	-34.286%
2025-05-05	10.5000	10.5000	10.4500	10.5000	0.000%	3	29	-34.286%
2025-04-29	10.5000	10.5000	10.5000	10.5000	+6.383%	1	28	-34.286%
2025-03-20	9.8700	9.8700	9.8700	9.8700	+3.895%	1	27	-30.091%
2025-03-19	9.5000	9.5000	9.5000	9.5000	-18.803%	3	27	-27.368%
2025-03-13	11.9000	11.9000	11.7000	11.7000	+27.174%	2	25	-41.026%
2025-02-27	8.6400	9.2000	8.6400	9.2000	+1.883%	10	25	-25.000%
2025-02-18	9.0300	9.0300	9.0300	9.0300	+4.756%	2	22	-23.588%
2025-02-10	8.2800	8.6200	8.2500	8.6200	-37.536%	6	20	-19.954%
2025-01-23	13.8000	13.8000	13.8000	13.8000	-12.603%	5	19	-50.000%
2025-01-16	16.2000	16.2000	15.7900	15.7900	+26.320%	6	18	-56.301%
2024-12-17	12.5000	12.5000	12.5000	12.5000	+5.932%	12	18	-44.800%
2024-12-10	11.8000	11.8000	11.8000	11.8000	+3.965%	1	17	-41.525%
2024-12-06	11.3500	11.3500	11.3500	11.3500	-9.200%	20	16	-39.207%
2024-12-02	12.5000	12.5000	12.5000	12.5000	+1.215%	10	16	-44.800%
2024-11-12	12.3500	12.3500	12.3500	12.3500	+4.928%	1	6	-44.130%
2024-11-08	12.5000	12.5000	11.7700	11.7700	-19.384%	4	5	-41.376%
2024-10-23	14.6000	14.6000	14.6000	14.6000	+41.748%	1	5	-52.740%
2024-10-21	10.3000	10.3000	10.3000	10.3000	-16.935%	2	4	-33.010%
2024-10-09	12.4000	12.4000	12.4000	12.4000	-10.275%	1	2	-44.355%
2024-09-24	13.8200	13.8200	13.8200	13.8200	-33.685%	1	2	-50.072%
2024-08-07	20.8400	20.8400	20.8400	20.8400	-0.762%	1	1	-66.891%
2024-08-02	21.0000	21.0000	21.0000	21.0000	-3.137%	10	5	-67.143%
2024-07-29	21.9400	21.9400	21.6800	21.6800	0.000%	5	5	-68.173%