Dark

MCD20261218P275
MCD Dec 18 2026 275.00 Put (MCD261218P00275000)
option OPRA

EOD

Jul 8, 2026

15.18+10.000%(+1.38)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	15.1900	15.3000	15.1500	15.1800	+10.000%	52	624	0.000%
2026-07-07	12.6700	13.8500	12.4000	13.8000	-13.208%	9	637	+10.000%
2026-07-06	16.0000	16.0000	15.9000	15.9000	+8.163%	8	635	-4.528%
2026-07-02	16.8900	16.8900	14.6500	14.7000	-25.570%	8	634	+3.265%
2026-06-26	19.7500	19.7500	19.7500	19.7500	+21.763%	1	634	-23.139%
2026-06-24	16.2200	16.2200	16.2200	16.2200	-9.889%	1	634	-6.412%
2026-06-22	17.0400	18.5000	17.0400	18.0000	+44.928%	5	633	-15.667%
2026-06-17	11.9600	12.4200	11.9600	12.4200	+7.532%	24	654	+22.222%
2026-06-16	11.5500	11.5500	11.5500	11.5500	-3.750%	2	654	+31.429%
2026-06-15	12.0000	12.0000	12.0000	12.0000	-7.264%	1	655	+26.500%
2026-06-11	12.9400	12.9400	12.9400	12.9400	-7.240%	5	655	+17.311%
2026-06-10	13.9500	13.9500	13.9500	13.9500	0.000%	1	660	+8.817%
2026-06-09	13.9500	13.9500	13.9500	13.9500	-9.942%	1	661	+8.817%
2026-06-08	15.4900	15.4900	15.4900	15.4900	+0.584%	1	662	-2.001%
2026-06-05	15.4000	15.4000	15.4000	15.4000	-12.994%	1	661	-1.429%
2026-06-04	17.7000	17.7000	17.7000	17.7000	+5.357%	1	662	-14.237%
2026-06-03	16.8000	16.8000	16.8000	16.8000	-8.197%	1	662	-9.643%
2026-06-01	17.7100	18.3000	17.7000	18.3000	+18.831%	4	662	-17.049%
2026-05-29	15.4000	15.4000	15.4000	15.4000	-6.723%	1	660	-1.429%
2026-05-28	16.5100	16.5100	16.5100	16.5100	+6.379%	1	659	-8.056%
2026-05-27	15.5200	15.5200	15.5200	15.5200	-3.362%	1	658	-2.191%
2026-05-26	15.5100	16.0600	15.5100	16.0600	+4.899%	2	658	-5.479%
2026-05-22	15.1000	15.3100	15.1000	15.3100	+6.988%	3	656	-0.849%
2026-05-21	14.2600	14.3100	14.2600	14.3100	-12.797%	2	654	+6.080%
2026-05-18	16.4100	16.4100	16.4100	16.4100	-6.549%	1	654	-7.495%
2026-05-15	17.5000	17.5600	16.5500	17.5600	-2.553%	3	653	-13.554%
2026-05-14	17.6500	18.2500	17.6500	18.0200	+0.111%	8	649	-15.760%
2026-05-12	16.7500	18.0000	16.7500	18.0000	-3.382%	26	642	-15.667%
2026-05-11	19.1000	19.1000	18.5600	18.6300	+6.154%	4	642	-18.519%
2026-05-08	15.5500	17.5500	15.5500	17.5500	+18.182%	5	618	-13.504%
2026-05-07	14.2400	14.8500	14.2400	14.8500	-1.394%	3	613	+2.222%
2026-05-06	13.7500	15.0600	13.7500	15.0600	-0.265%	3	610	+0.797%
2026-05-05	15.0000	15.1000	15.0000	15.1000	+9.738%	4	609	+0.530%
2026-05-04	13.7600	13.7600	13.7600	13.7600	+7.082%	1	605	+10.320%
2026-05-01	12.8500	12.8500	12.8500	12.8500	+13.216%	2	603	+18.132%
2026-04-27	11.3500	11.3500	11.3500	11.3500	+10.732%	1	603	+33.744%
2026-04-24	10.0500	10.2500	10.0500	10.2500	+8.237%	3	602	+48.098%
2026-04-23	9.3500	9.4700	9.3500	9.4700	+13.413%	17	600	+60.296%
2026-04-17	8.3400	8.9000	8.3400	8.3500	-12.382%	22	583	+81.796%
2026-04-15	9.5300	9.5300	9.5300	9.5300	-7.923%	1	561	+59.286%
2026-04-14	10.3500	10.3500	10.3500	10.3500	-3.900%	1	562	+46.667%
2026-04-02	10.7700	10.7700	10.7700	10.7700	-1.193%	1	561	+40.947%
2026-03-30	10.5000	10.9000	10.5000	10.9000	+6.863%	2	561	+39.266%
2026-03-27	10.2000	10.2000	10.2000	10.2000	+9.677%	1	561	+48.824%
2026-03-25	9.3000	9.3000	9.3000	9.3000	-4.124%	10	561	+63.226%
2026-03-19	9.7000	9.7000	9.6500	9.7000	+54.459%	68	551	+56.495%
2026-02-05	6.2800	6.2800	6.2800	6.2800	-4.848%	1	491	+141.720%
2026-02-04	6.4700	6.6200	6.4700	6.6000	-13.725%	4	492	+130.000%
2026-01-27	7.6500	7.6500	7.6500	7.6500	-13.068%	5	492	+98.431%
2026-01-23	9.1100	9.1100	8.7500	8.8000	-6.582%	3	493	+72.500%
2026-01-13	9.4300	9.4300	9.4200	9.4200	-15.893%	2	492	+61.146%
2026-01-05	11.2000	11.2000	11.2000	11.2000	+7.177%	2	492	+35.536%
2026-01-02	11.2000	11.2000	10.4500	10.4500	+4.500%	10	492	+45.263%
2025-12-31	9.9000	10.0000	9.9000	10.0000	+4.712%	16	493	+51.800%
2025-12-30	9.8000	9.8600	9.5500	9.5500	+7.063%	16	493	+58.953%
2025-12-29	8.9200	8.9200	8.9200	8.9200	+5.813%	1	483	+70.179%
2025-12-22	8.4300	8.4300	8.4300	8.4300	-2.656%	1	483	+80.071%
2025-12-16	8.7000	8.7000	8.6600	8.6600	-12.525%	2	483	+75.289%
2025-12-11	9.8400	9.9000	9.8400	9.9000	+3.125%	3	484	+53.333%
2025-12-05	10.2000	10.2000	9.5000	9.6000	-8.134%	857	486	+58.125%
2025-12-04	10.4500	10.4500	10.4500	10.4500	-2.791%	2	61	+45.263%
2025-11-26	10.7500	10.7500	10.7500	10.7500	-2.715%	1	61	+41.209%
2025-11-25	11.0500	11.0500	11.0500	11.0500	-5.957%	1	61	+37.376%
2025-11-24	11.7500	11.7500	11.7500	11.7500	-2.083%	2	60	+29.191%
2025-11-18	12.0000	12.0000	12.0000	12.0000	+0.418%	1	58	+26.500%
2025-11-17	11.9500	11.9500	11.9500	11.9500	-2.846%	1	57	+27.029%
2025-11-14	12.4000	12.4000	12.3000	12.3000	+4.237%	2	56	+23.415%
2025-11-13	11.8000	11.8000	11.8000	11.8000	-9.579%	1	56	+28.644%
2025-11-11	13.0500	13.0500	13.0500	13.0500	+4.400%	1	55	+16.322%
2025-10-24	12.5000	12.5000	12.5000	12.5000	-15.882%	8	54	+21.440%
2025-10-07	14.8600	14.8600	14.8600	14.8600	-2.621%	5	51	+2.153%
2025-10-06	15.1500	15.2600	15.1500	15.2600	+8.612%	18	51	-0.524%
2025-10-01	14.0500	14.0500	14.0500	14.0500	+6.844%	2	33	+8.043%
2025-09-29	13.1500	13.1500	13.1500	13.1500	+19.005%	5	31	+15.437%
2025-09-02	11.0500	11.0500	11.0500	11.0500	-27.303%	2	36	+37.376%
2025-07-31	15.2000	15.2000	15.2000	15.2000	-4.702%	9	34	-0.132%
2025-07-28	15.9500	15.9500	15.9500	15.9500	-6.342%	1	25	-4.828%
2025-07-24	17.0300	17.0300	17.0300	17.0300	-17.129%	3	24	-10.863%
2025-06-23	20.5500	20.5500	20.5500	20.5500	+35.197%	5	24	-26.131%
2025-05-28	15.2000	15.2000	15.2000	15.2000	-4.282%	3	24	-0.132%
2025-03-20	15.8900	15.8900	15.8800	15.8800	+6.221%	3	24	-4.408%
2025-03-04	15.0000	15.0000	14.9500	14.9500	-6.563%	11	21	+1.538%
2025-03-03	16.0000	16.0000	16.0000	16.0000	+10.727%	2	17	-5.125%
2025-02-27	14.4500	14.4500	14.4500	14.4500	-1.095%	2	17	+5.052%
2025-02-26	14.6100	14.6100	14.6100	14.6100	+0.759%	2	15	+3.901%
2025-02-12	14.5000	14.5000	14.5000	14.5000	-25.065%	1	14	+4.690%
2025-02-05	19.3500	19.3500	19.3500	19.3500	-6.747%	1	14	-21.550%
2024-12-19	20.7500	20.7500	20.7500	20.7500	-6.321%	5	14	-26.843%
2024-11-19	22.1500	22.1500	22.1500	22.1500	+0.682%	3	14	-31.467%
2024-10-31	22.0000	22.0000	22.0000	22.0000	-0.677%	2	14	-31.000%
2024-10-30	22.1500	22.1500	22.1500	22.1500	+9.926%	1	15	-31.467%
2024-10-24	20.1500	20.1500	20.1500	20.1500	-9.843%	1	15	-24.665%
2024-10-23	22.4000	22.4000	22.3500	22.3500	+10.918%	2	14	-32.081%
2024-09-30	20.0000	20.1500	20.0000	20.1500	-4.502%	2	13	-24.665%
2024-09-24	21.1000	21.1000	21.1000	21.1000	-11.046%	1	13	-28.057%
2024-09-10	23.7200	23.7200	23.7200	23.7200	-2.105%	2	13	-36.003%
2024-09-09	24.2300	24.2300	24.2300	24.2300	-1.903%	2	15	-37.350%
2024-08-30	24.4500	24.7000	24.4500	24.7000	-0.121%	4	12	-38.543%
2024-08-19	24.7300	24.7300	24.7300	24.7300	-9.314%	2	12	-38.617%
2024-08-16	27.2700	27.2700	27.2700	27.2700	-4.983%	4	12	-44.334%
2024-08-15	28.7000	28.7000	28.7000	28.7000	-7.717%	2	14	-47.108%
2024-08-14	30.9700	31.1500	30.6000	31.1000	-1.738%	11	12	-51.190%
2024-08-08	31.2900	31.6500	31.2900	31.6500	+3.263%	2	8	-52.038%
2024-08-02	30.2500	30.6500	30.2500	30.6500	0.000%	24	7	-50.473%