Dark

MCD20261218P265
MCD Dec 18 2026 265.00 Put (MCD261218P00265000)
option OPRA

EOD

Jul 9, 2026

12.55+13.063%(+1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	12.5500	12.5500	12.5500	12.5500	+13.063%	1	334	0.000%
2026-07-08	11.1500	11.2400	10.9000	11.1000	+24.719%	45	333	+13.063%
2026-07-07	9.5000	9.5000	8.9000	8.9000	-21.930%	13	322	+41.011%
2026-07-06	12.0000	12.0000	11.3500	11.4000	+6.642%	10	321	+10.088%
2026-07-02	12.5000	12.5000	10.6000	10.6900	-28.013%	10	321	+17.399%
2026-06-29	12.9600	14.8500	12.9600	14.8500	-2.303%	6	321	-15.488%
2026-06-26	15.2000	15.2000	15.2000	15.2000	+0.662%	1	321	-17.434%
2026-06-25	13.1500	15.2500	13.1500	15.1000	+25.833%	13	320	-16.887%
2026-06-24	12.0000	12.0000	12.0000	12.0000	-8.745%	1	307	+4.583%
2026-06-23	13.1500	13.1800	13.1500	13.1500	-1.128%	5	307	-4.563%
2026-06-22	12.2200	13.3000	12.2200	13.3000	+22.581%	6	304	-5.639%
2026-06-18	10.9500	10.9500	10.8000	10.8500	+20.556%	9	303	+15.668%
2026-06-17	9.0000	9.0000	9.0000	9.0000	+6.383%	1	303	+39.444%
2026-06-16	8.4600	8.4600	8.4600	8.4600	-4.407%	1	303	+48.345%
2026-06-15	8.8500	8.8500	8.8500	8.8500	-7.813%	6	304	+41.808%
2026-06-12	9.5000	9.6000	9.5000	9.6000	-1.031%	6	304	+30.729%
2026-06-11	10.0000	10.0000	9.7000	9.7000	-7.882%	8	304	+29.381%
2026-06-10	10.0000	10.5300	10.0000	10.5300	-0.660%	39	304	+19.183%
2026-06-09	10.5000	10.6000	10.5000	10.6000	-10.169%	2	267	+18.396%
2026-06-05	11.8000	11.8000	11.8000	11.8000	-13.994%	1	265	+6.356%
2026-06-04	13.7200	13.7200	13.7200	13.7200	+24.727%	2	266	-8.528%
2026-06-02	11.0000	11.0000	11.0000	11.0000	-10.931%	5	264	+14.091%
2026-05-28	12.2500	12.4500	12.2400	12.3500	+5.556%	19	264	+1.619%
2026-05-27	11.0500	11.7000	11.0500	11.7000	+17.000%	5	264	+7.265%
2026-05-22	10.0000	10.0000	10.0000	10.0000	-15.966%	2	263	+25.500%
2026-05-20	11.9000	11.9000	11.9000	11.9000	-9.160%	2	261	+5.462%
2026-05-18	13.1000	13.1000	13.1000	13.1000	+0.769%	1	259	-4.198%
2026-05-15	13.0000	13.0000	13.0000	13.0000	-5.109%	1	259	-3.462%
2026-05-14	13.5000	13.7000	13.5000	13.7000	-3.180%	60	258	-8.394%
2026-05-11	14.0000	14.9500	13.3500	14.1500	+7.197%	101	199	-11.307%
2026-05-08	10.3500	13.2000	10.3500	13.2000	+20.000%	15	104	-4.924%
2026-05-07	10.3500	11.0000	10.3500	11.0000	-3.509%	2	92	+14.091%
2026-05-06	10.8000	11.4000	10.8000	11.4000	+0.441%	16	91	+10.088%
2026-05-05	11.3500	11.3500	11.3500	11.3500	+20.361%	1	84	+10.573%
2026-04-30	9.4300	9.4300	9.4300	9.4300	+24.735%	2	83	+33.086%
2026-04-24	7.5600	7.5600	7.5600	7.5600	+11.176%	1	85	+66.005%
2026-04-21	6.8000	6.8000	6.8000	6.8000	-13.924%	1	84	+84.559%
2026-04-14	7.9000	7.9000	7.9000	7.9000	-5.615%	10	84	+58.861%
2026-04-02	8.3700	8.3700	8.3700	8.3700	+1.209%	1	81	+49.940%
2026-04-01	8.2700	8.2700	8.2700	8.2700	+40.169%	1	81	+51.753%
2026-03-12	5.9000	5.9000	5.9000	5.9000	+7.273%	1	81	+112.712%
2026-03-11	5.5000	5.5000	5.5000	5.5000	+22.768%	1	82	+128.182%
2026-02-12	4.1700	4.4800	4.1700	4.4800	+0.448%	11	81	+180.134%
2026-02-11	4.4600	4.4600	4.4600	4.4600	-14.231%	1	88	+181.390%
2026-02-05	5.2000	5.2000	5.2000	5.2000	-10.190%	1	88	+141.346%
2026-01-28	5.5000	5.7900	5.5000	5.7900	-14.222%	12	88	+116.753%
2026-01-26	6.7500	6.7500	6.7500	6.7500	-19.643%	1	79	+85.926%
2026-01-08	8.4000	8.4000	8.4000	8.4000	+16.667%	1	79	+49.405%
2026-01-07	7.7100	7.7100	7.2000	7.2000	-9.887%	5	79	+74.306%
2026-01-06	7.9900	7.9900	7.9900	7.9900	-6.000%	1	83	+57.071%
2026-01-05	8.5000	8.5000	8.5000	8.5000	-6.593%	4	78	+47.647%
2026-01-02	8.1400	9.1000	8.1400	9.1000	+35.821%	3	78	+37.912%
2025-12-23	6.7000	6.7000	6.7000	6.7000	-30.208%	1	75	+87.313%
2025-12-02	9.5000	9.6000	9.5000	9.6000	+9.714%	28	75	+30.729%
2025-11-25	8.7500	8.7500	8.7500	8.7500	-7.895%	1	49	+43.429%
2025-11-21	9.3000	9.5000	9.3000	9.5000	+5.088%	2	48	+32.105%
2025-11-12	9.0400	9.0400	9.0400	9.0400	-11.373%	1	48	+38.827%
2025-11-11	10.2000	10.2000	10.2000	10.2000	-15.212%	1	48	+23.039%
2025-11-04	12.0100	12.0300	12.0100	12.0300	-0.083%	8	48	+4.323%
2025-11-03	12.2600	12.2600	12.0400	12.0400	+31.155%	2	54	+4.236%
2025-10-22	9.1800	9.1800	9.1800	9.1800	-11.731%	4	54	+36.710%
2025-10-14	10.4000	10.4000	10.4000	10.4000	-17.131%	2	55	+20.673%
2025-10-08	12.5500	12.5500	12.5500	12.5500	+4.583%	1	53	0.000%
2025-10-07	12.0000	12.0000	12.0000	12.0000	+10.906%	1	53	+4.583%
2025-09-25	10.8200	10.8200	10.8200	10.8200	+6.917%	1	53	+15.989%
2025-09-10	10.1200	10.1200	10.1200	10.1200	+9.642%	1	52	+24.012%
2025-09-08	9.2300	9.2300	9.2300	9.2300	+5.125%	1	52	+35.970%
2025-09-05	8.5800	8.7800	8.5800	8.7800	-19.817%	2	52	+42.938%
2025-08-07	10.9500	10.9500	10.9500	10.9500	-12.400%	1	53	+14.612%
2025-07-29	12.5000	12.5000	12.4000	12.5000	-1.186%	6	53	+0.400%
2025-07-11	12.8500	12.8500	12.6500	12.6500	-27.341%	30	50	-0.791%
2025-06-23	17.4100	17.4100	17.4100	17.4100	+8.474%	4	35	-27.915%
2025-06-17	15.5000	16.0500	15.5000	16.0500	+38.362%	22	34	-21.807%
2025-06-04	11.6000	11.6000	11.6000	11.6000	-20.548%	1	38	+8.190%
2025-04-30	14.6000	14.6000	14.6000	14.6000	-28.326%	1	38	-14.041%
2025-04-10	20.3700	20.3700	20.3700	20.3700	+3.139%	1	39	-38.390%
2025-04-07	19.7500	19.7500	19.7500	19.7500	+11.961%	15	40	-36.456%
2025-04-04	17.6400	17.6400	17.6400	17.6400	+51.546%	2	49	-28.855%
2025-03-27	11.6400	11.6400	11.6400	11.6400	-13.069%	1	50	+7.818%
2025-03-20	13.3900	13.3900	13.3900	13.3900	+22.172%	1	49	-6.273%
2025-03-07	10.9600	10.9600	10.9600	10.9600	-30.191%	2	48	+14.507%
2025-01-27	15.7000	15.7000	15.7000	15.7000	-22.007%	1	49	-20.064%
2025-01-14	20.1300	20.1300	20.1300	20.1300	+24.030%	1	48	-37.655%
2025-01-06	16.2300	16.2300	16.2300	16.2300	-7.521%	1	47	-22.674%
2024-12-19	17.5500	17.5500	17.5500	17.5500	+17.785%	30	47	-28.490%
2024-12-09	14.9000	14.9000	14.9000	14.9000	+1.706%	10	67	-15.772%
2024-12-06	14.6500	14.6500	14.6500	14.6500	-18.611%	30	61	-14.334%
2024-11-18	18.0000	18.0000	18.0000	18.0000	-0.332%	4	46	-30.278%
2024-10-23	18.4800	18.7400	18.0600	18.0600	+13.728%	34	43	-30.509%
2024-09-27	15.8800	15.8800	15.8800	15.8800	-21.191%	2	9	-20.970%
2024-09-12	20.1500	20.1500	20.1500	20.1500	-25.093%	8	9	-37.717%
2024-08-06	28.7000	28.7000	26.9000	26.9000	0.000%	2	1	-53.346%