Dark

MCD20261218P270
MCD Dec 18 2026 270.00 Put (MCD261218P00270000)
option OPRA

EOD

Jul 7, 2026

11.95-10.821%(-1.45)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	10.8300	11.9500	10.8000	11.9500	-10.821%	7	339	0.000%
2026-07-06	13.5500	13.5500	13.4000	13.4000	+11.947%	3	341	-10.821%
2026-07-02	14.0900	14.0900	11.9700	11.9700	-22.774%	20	335	-0.167%
2026-07-01	15.0000	15.5000	15.0000	15.5000	-2.208%	2	335	-22.903%
2026-06-30	15.5900	15.8500	15.3500	15.8500	-8.382%	74	334	-24.606%
2026-06-29	15.2100	17.6500	15.2100	17.3000	+5.810%	15	285	-30.925%
2026-06-26	18.0000	18.0000	16.2500	16.3500	-7.887%	10	271	-26.911%
2026-06-25	17.4000	17.7500	17.4000	17.7500	+26.335%	22	268	-32.676%
2026-06-24	14.0500	14.0500	14.0500	14.0500	-7.929%	2	286	-14.947%
2026-06-23	15.4100	15.4100	15.2600	15.2600	0.000%	9	286	-21.691%
2026-06-22	14.3400	15.5000	14.3400	15.2600	+23.065%	44	289	-21.691%
2026-06-18	11.2000	12.4000	11.2000	12.4000	+15.564%	6	254	-3.629%
2026-06-17	11.0000	11.0000	10.7300	10.7300	+6.766%	8	254	+11.370%
2026-06-16	9.9500	10.0500	9.9500	10.0500	-2.142%	7	254	+18.905%
2026-06-15	11.2300	11.2300	10.1800	10.2700	-10.696%	3	248	+16.358%
2026-06-11	12.2000	12.2000	11.5000	11.5000	-6.122%	2	250	+3.913%
2026-06-10	11.9500	12.2500	11.4000	12.2500	+0.657%	72	249	-2.449%
2026-06-09	11.4000	12.1700	11.4000	12.1700	-12.003%	7	263	-1.808%
2026-06-08	13.7900	13.8300	13.7900	13.8300	-7.800%	2	260	-13.594%
2026-06-01	15.0000	15.0000	15.0000	15.0000	+9.091%	1	258	-20.333%
2026-05-29	14.0500	14.0500	13.7000	13.7500	-1.645%	6	257	-13.091%
2026-05-26	13.9800	13.9800	13.9800	13.9800	+15.442%	1	255	-14.521%
2026-05-21	13.5000	13.5000	12.1100	12.1100	-10.956%	2	256	-1.321%
2026-05-18	14.1300	14.1300	13.6000	13.6000	-14.465%	2	256	-12.132%
2026-05-14	15.9000	15.9000	15.8500	15.9000	+6.142%	9	256	-24.843%
2026-05-12	15.5000	15.5000	14.9200	14.9800	-8.211%	7	248	-20.227%
2026-05-11	15.8500	16.5000	15.8500	16.3200	+7.016%	25	248	-26.777%
2026-05-08	13.5000	15.2500	13.2200	15.2500	+23.984%	11	232	-21.639%
2026-05-07	12.6500	12.6500	12.3000	12.3000	-2.767%	2	227	-2.846%
2026-05-06	11.5100	12.7000	11.5100	12.6500	-3.582%	12	228	-5.534%
2026-05-04	12.0500	13.1200	12.0500	13.1200	+9.333%	78	225	-8.918%
2026-05-01	11.1500	12.4500	11.1500	12.0000	+7.143%	12	146	-0.417%
2026-04-29	11.2000	11.2000	11.2000	11.2000	+10.345%	1	146	+6.696%
2026-04-28	10.6000	10.6000	10.1500	10.1500	-4.245%	2	146	+17.734%
2026-04-27	10.3800	10.7500	10.2800	10.6000	+19.101%	4	144	+12.736%
2026-04-24	8.7100	8.9000	8.7100	8.9000	+8.010%	2	142	+34.270%
2026-04-23	8.4100	8.4100	8.2400	8.2400	+4.304%	17	141	+45.024%
2026-04-16	7.9000	7.9000	7.9000	7.9000	-11.732%	4	125	+51.266%
2026-04-14	8.9600	8.9600	8.9500	8.9500	-3.970%	11	129	+33.520%
2026-04-01	9.4200	9.4200	9.2500	9.3200	+12.970%	36	122	+28.219%
2026-03-25	8.5000	8.5000	8.2500	8.2500	-9.141%	9	122	+44.848%
2026-03-23	9.0800	9.0800	9.0800	9.0800	+5.581%	1	123	+31.608%
2026-03-20	8.6000	8.6000	8.6000	8.6000	+31.902%	1	123	+38.953%
2026-03-13	6.5200	6.5200	6.5200	6.5200	+3.492%	1	122	+83.282%
2026-03-12	6.5700	6.5700	6.3000	6.3000	+5.000%	2	122	+89.683%
2026-03-09	6.0000	6.0000	6.0000	6.0000	+11.111%	1	122	+99.167%
2026-02-11	5.4000	5.4000	5.4000	5.4000	-0.369%	2	122	+121.296%
2026-02-10	5.1500	5.4200	5.1500	5.4200	-5.245%	4	122	+120.480%
2026-02-05	5.5300	5.7200	5.5300	5.7200	+1.599%	2	123	+108.916%
2026-02-04	5.6700	5.7600	5.6300	5.6300	-6.010%	4	124	+112.256%
2026-02-03	6.0000	6.0000	5.9900	5.9900	-5.222%	2	125	+99.499%
2026-02-02	6.4500	6.4500	6.3200	6.3200	-9.065%	2	125	+89.082%
2026-01-29	6.9500	6.9500	6.9500	6.9500	+0.289%	1	125	+71.942%
2026-01-28	6.7500	6.9300	6.7500	6.9300	-8.212%	2	124	+72.439%
2026-01-23	8.0100	8.0100	7.5500	7.5500	-15.642%	15	125	+58.278%
2026-01-21	8.9000	8.9500	8.9000	8.9500	+4.070%	10	126	+33.520%
2026-01-20	8.6000	8.6000	8.6000	8.6000	0.000%	2	117	+38.953%
2026-01-16	8.5700	8.6000	8.5700	8.6000	+1.535%	2	115	+38.953%
2026-01-15	9.1100	9.1100	8.4700	8.4700	-2.867%	4	115	+41.086%
2026-01-14	8.2100	8.7200	6.9500	8.7200	+5.569%	8	113	+37.041%
2026-01-13	8.2400	8.2600	8.2400	8.2600	-1.314%	2	110	+44.673%
2026-01-12	8.4000	8.4000	8.3700	8.3700	+3.975%	2	110	+42.772%
2026-01-09	8.2500	8.2600	8.0500	8.0500	-2.068%	9	110	+48.447%
2026-01-08	8.1800	8.2200	8.1500	8.2200	-7.328%	3	107	+45.377%
2026-01-07	9.0000	9.0000	8.8700	8.8700	-9.490%	4	106	+34.724%
2026-01-06	9.8000	9.8000	9.8000	9.8000	+3.704%	2	104	+21.939%
2026-01-02	9.4700	9.5400	9.4500	9.4500	+7.022%	3	102	+26.455%
2025-12-31	8.8000	8.8300	8.8000	8.8300	+15.425%	2	102	+35.334%
2025-12-17	7.6500	7.6500	7.6500	7.6500	+1.325%	1	102	+56.209%
2025-12-12	7.5500	7.5500	7.5500	7.5500	-14.689%	1	102	+58.278%
2025-12-11	8.8100	8.8500	8.7900	8.8500	-11.940%	3	101	+35.028%
2025-12-03	10.0500	10.0500	10.0500	10.0500	-6.944%	1	101	+18.905%
2025-12-02	10.6500	10.8000	10.5000	10.8000	+8.543%	6	101	+10.648%
2025-11-25	9.9500	9.9500	9.9500	9.9500	-3.865%	2	98	+20.101%
2025-11-21	10.3500	10.3500	10.3500	10.3500	-10.390%	1	98	+15.459%
2025-11-20	11.5500	11.5500	11.5500	11.5500	0.000%	2	98	+3.463%
2025-11-19	11.4500	11.5500	11.4500	11.5500	+6.944%	3	98	+3.463%
2025-11-18	10.8000	10.8000	10.8000	10.8000	+7.463%	2	98	+10.648%
2025-11-12	10.5500	10.5500	10.0500	10.0500	-10.027%	3	98	+18.905%
2025-10-20	11.1700	11.1700	11.1700	11.1700	-4.202%	1	100	+6.983%
2025-09-30	11.6900	11.6900	11.6600	11.6600	-1.019%	2	99	+2.487%
2025-09-29	11.7800	11.7800	11.7800	11.7800	-2.483%	20	99	+1.443%
2025-09-19	11.8800	12.0800	11.8800	12.0800	-5.992%	2	99	-1.076%
2025-09-18	12.8500	12.8500	12.8500	12.8500	+22.849%	3	99	-7.004%
2025-09-10	10.4600	10.4600	10.4600	10.4600	+1.553%	18	96	+14.245%
2025-08-27	10.3000	10.3000	10.3000	10.3000	+1.879%	1	96	+16.019%
2025-08-20	10.1100	10.1100	10.1100	10.1100	-4.623%	1	97	+18.200%
2025-08-19	10.7500	10.7500	10.5500	10.6000	-4.933%	98	98	+12.736%
2025-08-18	11.2500	11.2500	11.1500	11.1500	-15.274%	3	135	+7.175%
2025-08-04	13.1600	13.1600	13.1600	13.1600	-4.982%	2	134	-9.195%
2025-07-29	13.9500	13.9500	13.8500	13.8500	-13.438%	8	136	-13.718%
2025-07-01	16.0000	16.0000	16.0000	16.0000	-16.362%	1	131	-25.313%
2025-06-23	19.1300	19.1300	19.1300	19.1300	+0.525%	5	130	-37.533%
2025-06-20	18.9500	19.0300	18.9500	19.0300	+8.125%	32	125	-37.204%
2025-06-17	17.5400	17.6000	17.5400	17.6000	+30.274%	3	111	-32.102%
2025-05-13	13.5100	13.5100	13.5100	13.5100	-1.387%	5	108	-11.547%
2025-05-07	13.7000	13.7000	13.7000	13.7000	-26.344%	1	103	-12.774%
2025-04-21	18.6000	18.6000	18.6000	18.6000	+18.850%	2	103	-35.753%
2025-04-14	15.7700	15.7700	15.6500	15.6500	-26.249%	2	101	-23.642%
2025-04-10	21.2200	21.2200	21.2200	21.2200	+3.512%	1	102	-43.685%
2025-04-09	20.5000	20.5000	20.5000	20.5000	+41.379%	10	101	-41.707%
2025-03-24	14.4500	14.5000	14.4500	14.5000	+13.281%	25	111	-17.586%
2025-02-10	12.8000	12.8000	12.8000	12.8000	-32.808%	1	86	-6.641%
2025-01-24	19.1500	19.1500	19.0500	19.0500	-13.251%	4	87	-37.270%
2025-01-21	21.9600	21.9600	21.9600	21.9600	+7.331%	1	86	-45.583%
2025-01-10	20.4600	20.4600	20.4600	20.4600	+6.841%	20	86	-41.593%
2024-12-19	19.1500	19.1500	19.1500	19.1500	-1.034%	5	76	-37.598%
2024-11-05	19.2500	19.3500	19.2500	19.3500	-5.610%	2	71	-38.243%
2024-11-04	20.5000	20.5000	20.5000	20.5000	+12.452%	2	71	-41.707%
2024-10-03	18.4000	18.4500	17.6500	18.2300	-15.797%	36	71	-34.449%
2024-09-13	21.6000	21.6500	21.6000	21.6500	-0.915%	4	43	-44.804%
2024-09-12	22.0000	22.0000	21.8500	21.8500	-17.578%	43	43	-45.309%
2024-08-15	26.5100	26.5100	26.5100	26.5100	-8.238%	2	2	-54.923%
2024-08-06	29.1000	29.1000	28.8900	28.8900	0.000%	2	2	-58.636%