Dark

MCD20261218P260
MCD Dec 18 2026 260.00 Put (MCD261218P00260000)
option OPRA

EOD

Jul 9, 2026

10.45+24.851%(+2.08)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	9.9000	10.5000	9.9000	10.4500	+24.851%	10	310	0.000%
2026-07-07	8.1000	8.3700	8.1000	8.3700	-12.813%	12	306	+24.851%
2026-07-06	10.0000	10.0000	9.5500	9.6000	+6.430%	10	302	+8.854%
2026-07-02	10.0900	10.0900	8.8500	9.0200	-19.822%	10	295	+15.854%
2026-07-01	11.4500	11.4500	11.0800	11.2500	-2.259%	6	295	-7.111%
2026-06-30	11.5100	11.5100	11.5100	11.5100	-8.723%	1	298	-9.209%
2026-06-29	11.2000	12.7700	11.2000	12.6100	+8.240%	8	297	-17.129%
2026-06-26	12.8800	13.1200	11.6500	11.6500	-12.075%	33	291	-10.300%
2026-06-25	12.1000	13.2500	12.0000	13.2500	+33.838%	13	271	-21.132%
2026-06-24	10.3300	10.3300	9.9000	9.9000	-9.506%	10	266	+5.556%
2026-06-23	10.9500	10.9500	10.9400	10.9400	-3.782%	6	266	-4.479%
2026-06-22	11.3800	11.6500	11.2700	11.3700	+25.220%	27	272	-8.091%
2026-06-18	8.3000	9.0800	8.3000	9.0800	+22.537%	12	244	+15.088%
2026-06-17	7.1900	7.6500	7.1900	7.4100	+1.230%	39	244	+41.026%
2026-06-15	7.3500	7.3500	7.3200	7.3200	-4.935%	2	244	+42.760%
2026-06-12	7.5800	7.7000	7.5800	7.7000	-3.750%	9	244	+35.714%
2026-06-11	8.2500	8.2500	8.0000	8.0000	-10.314%	2	240	+30.625%
2026-06-10	8.7000	8.9200	8.3500	8.9200	-0.335%	5	240	+17.152%
2026-06-09	9.3500	9.3500	8.9000	8.9500	-13.107%	10	240	+16.760%
2026-06-08	10.5200	10.5200	10.3000	10.3000	-13.300%	7	238	+1.456%
2026-06-04	11.7200	12.2000	10.9500	11.8800	+2.946%	8	232	-12.037%
2026-06-03	11.1500	12.0500	11.1500	11.5400	+4.909%	5	229	-9.445%
2026-06-02	11.5600	11.6500	11.0000	11.0000	-4.762%	11	227	-5.000%
2026-06-01	10.4000	12.0500	10.4000	11.5500	+17.857%	8	224	-9.524%
2026-05-29	9.8500	9.8500	9.8000	9.8000	-8.411%	2	220	+6.633%
2026-05-28	10.6500	10.7000	10.4500	10.7000	0.000%	13	218	-2.336%
2026-05-26	10.7000	10.7000	10.7000	10.7000	+21.591%	1	216	-2.336%
2026-05-21	9.4500	9.4500	8.8000	8.8000	-17.757%	11	215	+18.750%
2026-05-20	10.7000	10.7000	10.7000	10.7000	+18.232%	1	215	-2.336%
2026-05-19	9.7300	9.7300	9.0500	9.0500	-7.653%	2	218	+15.470%
2026-05-18	10.3500	10.3500	9.8000	9.8000	-14.783%	4	218	+6.633%
2026-05-15	11.2000	11.5700	11.2000	11.5000	-2.954%	3	218	-9.130%
2026-05-14	11.5900	11.8500	11.5900	11.8500	+3.313%	4	218	-11.814%
2026-05-13	11.4700	11.4700	11.4700	11.4700	+3.240%	1	217	-8.893%
2026-05-12	11.0600	11.1200	11.0600	11.1100	-13.203%	23	217	-5.941%
2026-05-11	11.8400	12.8000	11.6000	12.8000	+23.671%	6	217	-18.359%
2026-05-08	9.5500	10.3500	9.5500	10.3500	+6.154%	16	193	+0.966%
2026-05-07	9.5000	9.7500	9.4500	9.7500	+19.632%	7	191	+7.179%
2026-05-06	8.1500	8.1500	8.1500	8.1500	-12.554%	6	191	+28.221%
2026-05-04	8.7500	9.3700	8.7500	9.3200	+6.514%	6	185	+12.124%
2026-05-01	7.4900	8.7500	7.4900	8.7500	+7.362%	4	180	+19.429%
2026-04-30	8.5700	8.5700	8.0000	8.1500	-4.118%	128	180	+28.221%
2026-04-29	8.3800	8.5000	8.3800	8.5000	+0.830%	2	104	+22.941%
2026-04-28	8.1600	8.4300	7.8100	8.4300	+6.038%	33	103	+23.962%
2026-04-27	7.4200	7.9500	7.4200	7.9500	+36.598%	3	105	+31.447%
2026-04-21	5.8200	5.8200	5.8200	5.8200	+9.811%	1	102	+79.553%
2026-04-20	5.3000	5.3000	5.3000	5.3000	-11.519%	3	102	+97.170%
2026-04-16	5.9900	5.9900	5.9900	5.9900	-13.188%	1	99	+74.457%
2026-04-14	6.9200	7.0000	6.9000	6.9000	0.000%	22	98	+51.449%
2026-04-13	7.0000	7.0000	6.9000	6.9000	+35.294%	5	91	+51.449%
2026-03-13	5.1000	5.1000	5.1000	5.1000	+0.990%	1	87	+104.902%
2026-03-12	5.0500	5.0500	5.0500	5.0500	+4.339%	1	87	+106.931%
2026-03-11	4.8400	4.8400	4.8400	4.8400	+5.217%	1	87	+115.909%
2026-03-06	4.6000	4.6000	4.6000	4.6000	+31.429%	1	86	+127.174%
2026-02-23	3.5000	3.5000	3.5000	3.5000	-2.507%	5	85	+198.571%
2026-02-13	3.5900	3.5900	3.5900	3.5900	-8.651%	1	85	+191.086%
2026-02-12	3.9300	3.9300	3.9300	3.9300	+1.813%	1	85	+165.903%
2026-02-11	3.8600	3.8600	3.8600	3.8600	-16.087%	1	85	+170.725%
2026-02-05	4.6000	4.6000	4.6000	4.6000	-8.000%	1	86	+127.174%
2026-01-27	5.0000	5.0000	5.0000	5.0000	-16.667%	1	87	+109.000%
2026-01-26	6.0000	6.0000	6.0000	6.0000	-4.000%	1	87	+74.167%
2026-01-14	6.2500	6.2500	6.2500	6.2500	-6.015%	2	88	+67.200%
2026-01-07	6.6500	6.6500	6.6500	6.6500	-3.202%	1	86	+57.143%
2026-01-06	7.2800	7.2800	6.8700	6.8700	-5.890%	2	85	+52.111%
2026-01-05	7.4500	7.4500	7.3000	7.3000	+0.413%	6	83	+43.151%
2026-01-02	7.2700	7.2700	7.2700	7.2700	+9.323%	1	79	+43.741%
2025-12-31	6.5000	6.6500	6.5000	6.6500	+23.148%	6	75	+57.143%
2025-12-19	5.3500	5.4000	5.3500	5.4000	-19.403%	6	75	+93.519%
2025-12-11	6.7000	6.7000	6.7000	6.7000	+2.290%	1	79	+55.970%
2025-12-08	6.5500	6.5500	6.5500	6.5500	-15.375%	1	78	+59.542%
2025-12-03	7.7400	7.7400	7.7400	7.7400	-11.034%	1	79	+35.013%
2025-12-02	8.7000	8.7000	8.7000	8.7000	+10.127%	1	78	+20.115%
2025-12-01	7.9000	7.9000	7.9000	7.9000	-11.036%	1	77	+32.278%
2025-11-19	8.8900	8.9000	8.7100	8.8800	+10.037%	80	77	+17.680%
2025-11-12	8.0700	8.0700	8.0700	8.0700	-6.381%	2	52	+29.492%
2025-11-05	8.6200	8.6200	8.6200	8.6200	-7.312%	1	52	+21.230%
2025-10-30	9.3000	9.3000	9.3000	9.3000	+14.815%	1	52	+12.366%
2025-10-22	8.1000	8.1000	8.1000	8.1000	-7.955%	3	51	+29.012%
2025-10-20	8.8000	8.8000	8.8000	8.8000	-8.997%	1	54	+18.750%
2025-10-14	9.6700	9.6700	9.6700	9.6700	-13.661%	1	54	+8.066%
2025-10-08	11.0000	11.2000	11.0000	11.2000	+10.563%	2	54	-6.696%
2025-10-03	10.1300	10.1300	10.1300	10.1300	+3.157%	3	53	+3.159%
2025-10-01	9.8200	9.8200	9.8200	9.8200	+7.912%	1	50	+6.415%
2025-09-30	9.1000	9.1000	9.1000	9.1000	-11.992%	2	49	+14.835%
2025-09-18	10.3400	10.3400	10.3400	10.3400	+12.391%	2	47	+1.064%
2025-09-16	9.2000	9.2000	9.2000	9.2000	+1.996%	1	47	+13.587%
2025-09-12	8.8400	9.0200	8.8400	9.0200	+0.222%	2	47	+15.854%
2025-08-15	9.0000	9.0000	9.0000	9.0000	-21.671%	2	48	+16.111%
2025-07-29	11.3300	11.4900	11.3300	11.4900	-6.204%	2	46	-9.051%
2025-07-28	12.5000	12.5000	12.2500	12.2500	-22.956%	25	46	-14.694%
2025-06-26	15.9000	15.9000	15.9000	15.9000	+2.581%	16	38	-34.277%
2025-06-23	15.5000	15.5000	15.5000	15.5000	+6.823%	5	31	-32.581%
2025-06-17	14.5100	14.5100	14.5100	14.5100	+6.691%	2	26	-27.981%
2025-06-16	13.6000	13.6000	13.6000	13.6000	+3.187%	1	24	-23.162%
2025-04-14	13.1800	13.1800	13.1800	13.1800	-26.737%	1	24	-20.713%
2025-04-10	17.9900	17.9900	17.9900	17.9900	+15.321%	1	25	-41.912%
2025-04-09	15.6000	15.6000	15.6000	15.6000	+35.065%	1	24	-33.013%
2025-03-28	11.5500	11.5500	11.5500	11.5500	-5.094%	2	25	-9.524%
2025-03-20	12.1700	12.1700	12.1700	12.1700	+10.636%	1	25	-14.133%
2025-03-10	10.8200	11.0000	10.8200	11.0000	+0.273%	20	24	-5.000%
2025-02-25	10.9700	10.9700	10.9700	10.9700	-40.022%	1	29	-4.740%
2025-01-21	18.2900	18.2900	18.2900	18.2900	-3.483%	1	29	-42.865%
2025-01-16	19.1900	19.1900	18.8500	18.9500	+7.670%	12	29	-44.855%
2025-01-10	17.6000	17.6000	17.6000	17.6000	+17.333%	2	19	-40.625%
2025-01-06	15.0000	15.0000	15.0000	15.0000	+2.041%	1	18	-30.333%
2024-12-26	14.7000	14.7000	14.7000	14.7000	-6.369%	1	18	-28.912%
2024-11-25	15.7000	15.7000	15.7000	15.7000	-3.681%	1	17	-33.439%
2024-11-19	16.3000	16.3000	16.3000	16.3000	+9.838%	1	18	-35.890%
2024-11-08	14.8400	14.8400	14.8400	14.8400	-6.372%	2	17	-29.582%
2024-11-07	15.8500	15.8500	15.8500	15.8500	-2.462%	1	18	-34.069%
2024-10-28	16.2500	16.2500	16.2500	16.2500	-1.035%	1	19	-35.692%
2024-10-23	18.2900	18.2900	16.4200	16.4200	+10.946%	5	18	-36.358%
2024-10-09	14.8000	14.8000	14.8000	14.8000	-5.792%	7	14	-29.392%
2024-10-07	15.7100	15.7100	15.7100	15.7100	+4.733%	3	7	-33.482%
2024-09-27	15.0000	15.0000	15.0000	15.0000	-13.793%	4	4	-30.333%
2024-09-20	17.4000	17.4000	17.4000	17.4000	-4.658%	2	4	-39.943%
2024-09-13	18.2500	18.2500	18.2500	18.2500	-1.351%	4	4	-42.740%
2024-09-10	18.5000	18.5000	18.5000	18.5000	-1.017%	1	2	-43.514%
2024-08-26	18.6900	18.6900	18.6900	18.6900	0.000%	2	2	-44.088%