Dark

MCD20261218P280
MCD Dec 18 2026 280.00 Put (MCD261218P00280000)
option OPRA

EOD

Jul 7, 2026

14.67-20.054%(-3.68)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	14.9500	14.9500	14.5000	14.6700	-20.054%	25	286	0.000%
2026-07-06	19.2500	19.2500	18.3500	18.3500	+7.310%	11	287	-20.054%
2026-07-02	20.1500	20.1500	17.0500	17.1000	-18.919%	18	270	-14.211%
2026-06-30	20.9500	21.0900	20.8500	21.0900	-8.503%	14	270	-30.441%
2026-06-25	22.5000	23.5600	22.5000	23.0500	+18.448%	6	261	-36.356%
2026-06-23	19.4600	19.4600	19.4600	19.4600	-1.218%	1	260	-24.615%
2026-06-22	19.6600	19.7000	19.6600	19.7000	+14.468%	2	260	-25.533%
2026-06-18	16.0900	17.5500	16.0900	17.2100	+14.733%	3	256	-14.759%
2026-06-17	13.9700	15.0000	13.9700	15.0000	+4.895%	3	256	-2.200%
2026-06-16	14.3000	14.3000	14.3000	14.3000	-2.522%	1	256	+2.587%
2026-06-15	14.6700	14.6700	14.6700	14.6700	+0.411%	1	255	0.000%
2026-06-12	15.1000	15.1000	14.6100	14.6100	-0.949%	3	255	+0.411%
2026-06-11	16.1000	16.1000	14.7000	14.7500	-7.755%	3	258	-0.542%
2026-06-10	15.9900	15.9900	15.9900	15.9900	-7.304%	1	257	-8.255%
2026-06-09	17.2500	17.2500	17.2500	17.2500	-6.757%	5	256	-14.957%
2026-06-05	18.5000	18.5000	18.5000	18.5000	-4.343%	11	251	-20.703%
2026-06-03	20.0000	20.0000	19.3400	19.3400	-5.382%	11	251	-24.147%
2026-06-02	20.5700	20.5700	20.4400	20.4400	+8.839%	3	242	-28.229%
2026-05-29	18.9000	18.9000	18.7800	18.7800	-1.675%	3	241	-21.885%
2026-05-28	19.0000	19.1000	19.0000	19.1000	+7.606%	2	239	-23.194%
2026-05-27	18.2700	18.2700	17.4200	17.7500	-6.579%	5	238	-17.352%
2026-05-26	17.8700	19.0000	16.8000	19.0000	+15.502%	5	236	-22.789%
2026-05-21	17.8200	17.8200	16.4500	16.4500	-0.904%	3	234	-10.821%
2026-05-19	17.2000	17.2000	16.4500	16.6000	-5.735%	5	234	-11.627%
2026-05-18	18.6500	18.6500	17.5900	17.6100	-14.181%	5	229	-16.695%
2026-05-14	20.1500	20.5200	20.1000	20.5200	+5.231%	7	229	-28.509%
2026-05-12	19.3000	19.5000	19.2900	19.5000	-8.365%	7	228	-24.769%
2026-05-11	20.2000	21.2800	20.2000	21.2800	+6.400%	4	228	-31.062%
2026-05-08	18.0000	20.5100	17.9300	20.0000	+22.850%	48	222	-26.650%
2026-05-06	16.2800	16.2800	16.2800	16.2800	-3.953%	18	199	-9.889%
2026-05-05	16.9500	16.9500	16.9500	16.9500	+12.252%	1	199	-13.451%
2026-05-01	15.1000	15.1000	15.1000	15.1000	+1.003%	1	199	-2.848%
2026-04-29	14.9500	14.9500	14.9500	14.9500	+6.254%	1	199	-1.873%
2026-04-28	13.5000	14.0800	13.3600	14.0700	+49.681%	103	199	+4.264%
2026-04-17	9.4000	9.4000	9.4000	9.4000	-6.468%	1	131	+56.064%
2026-04-16	10.0500	10.0500	10.0500	10.0500	-6.512%	1	131	+45.970%
2026-04-15	10.8000	10.8000	10.7500	10.7500	-6.926%	2	132	+36.465%
2026-04-08	11.5500	11.5500	11.5500	11.5500	-5.714%	1	131	+27.013%
2026-04-02	12.2500	12.2500	12.2500	12.2500	+0.657%	1	131	+19.755%
2026-04-01	12.1700	12.1700	12.1700	12.1700	+2.012%	1	130	+20.542%
2026-03-30	11.9300	11.9300	11.9300	11.9300	-1.811%	1	130	+22.967%
2026-03-27	12.1500	12.1500	12.1500	12.1500	+9.459%	3	129	+20.741%
2026-03-25	11.1000	11.1000	11.1000	11.1000	-2.460%	2	129	+32.162%
2026-03-23	11.4500	11.6600	11.3800	11.3800	+41.719%	7	129	+28.910%
2026-03-11	8.0300	8.0300	8.0300	8.0300	+49.257%	1	129	+82.690%
2026-02-27	5.3800	5.3800	5.3800	5.3800	-14.195%	1	128	+172.677%
2026-02-12	7.4000	7.4000	6.2700	6.2700	-13.992%	3	129	+133.971%
2026-02-11	7.2900	7.2900	7.2900	7.2900	-2.410%	1	129	+101.235%
2026-02-05	7.2900	7.4700	7.2900	7.4700	-4.841%	2	130	+96.386%
2026-02-03	7.8000	7.8500	7.8000	7.8500	-5.422%	2	131	+86.879%
2026-02-02	8.3000	8.3000	8.3000	8.3000	-6.951%	2	131	+76.747%
2026-01-29	8.9200	8.9200	8.9200	8.9200	+4.327%	1	131	+64.462%
2026-01-28	8.5000	8.5500	8.5000	8.5500	-6.353%	2	130	+71.579%
2026-01-27	9.3100	9.7000	9.0600	9.1300	-16.545%	18	130	+60.679%
2026-01-15	10.9400	10.9400	10.9400	10.9400	-2.756%	1	131	+34.095%
2026-01-14	10.6600	11.2500	10.6600	11.2500	-2.259%	9	130	+30.400%
2026-01-07	11.1800	11.5500	11.1800	11.5100	-8.287%	3	123	+27.454%
2026-01-05	12.5500	12.5500	12.5500	12.5500	+2.449%	1	123	+16.892%
2026-01-02	12.3600	12.3600	12.2500	12.2500	+7.362%	13	123	+19.755%
2025-12-31	11.1600	11.4100	11.1600	11.4100	+5.161%	26	119	+28.571%
2025-12-30	11.1500	11.1500	10.8500	10.8500	+0.930%	5	119	+35.207%
2025-12-29	10.7500	10.7500	10.7500	10.7500	+2.871%	1	118	+36.465%
2025-12-26	10.2000	10.4500	10.2000	10.4500	+2.956%	4	117	+40.383%
2025-12-24	10.1500	10.1500	10.1500	10.1500	-2.871%	2	111	+44.532%
2025-12-12	10.4500	10.4500	10.4500	10.4500	-5.856%	1	111	+40.383%
2025-12-11	11.1000	11.1000	11.1000	11.1000	-4.721%	2	111	+32.162%
2025-12-10	11.6500	11.6500	11.6500	11.6500	+3.097%	2	111	+25.923%
2025-12-09	11.3000	11.3000	11.3000	11.3000	+4.630%	1	109	+29.823%
2025-12-08	10.8000	10.8000	10.8000	10.8000	-13.600%	2	108	+35.833%
2025-12-01	12.5000	12.5000	12.5000	12.5000	+7.296%	3	106	+17.360%
2025-11-28	11.5500	11.6500	11.5500	11.6500	-14.022%	4	103	+25.923%
2025-10-21	13.8500	13.8500	13.5500	13.5500	-5.245%	6	103	+8.266%
2025-10-17	14.3000	14.3000	14.3000	14.3000	-14.063%	1	103	+2.587%
2025-10-13	16.6400	16.6400	16.6400	16.6400	-7.039%	1	103	-11.839%
2025-10-10	17.9000	17.9000	17.9000	17.9000	+1.416%	1	104	-18.045%
2025-10-09	17.5500	17.7000	17.5500	17.6500	+3.885%	16	103	-16.884%
2025-10-06	16.9900	16.9900	16.9900	16.9900	+8.217%	1	96	-13.655%
2025-10-03	15.6700	15.7000	15.6700	15.7000	+6.009%	4	95	-6.561%
2025-09-29	14.8100	14.8100	14.8100	14.8100	-0.936%	1	91	-0.945%
2025-09-25	14.5300	14.9500	14.5300	14.9500	+3.819%	7	90	-1.873%
2025-09-16	14.4000	14.4000	14.4000	14.4000	-5.263%	1	92	+1.875%
2025-09-15	15.2700	15.2700	15.2000	15.2000	+8.961%	7	93	-3.487%
2025-09-12	13.9500	13.9500	13.9500	13.9500	+3.257%	10	91	+5.161%
2025-09-11	13.5100	13.5100	13.5100	13.5100	-1.745%	1	82	+8.586%
2025-09-10	12.9800	13.7500	12.9800	13.7500	+6.838%	19	82	+6.691%
2025-08-25	12.7400	12.8700	12.7400	12.8700	-6.941%	2	82	+13.986%
2025-08-18	13.9500	13.9500	13.8300	13.8300	-9.252%	2	82	+6.074%
2025-08-08	15.2400	15.2400	15.2400	15.2400	-6.503%	1	82	-3.740%
2025-08-05	16.3000	16.3000	16.3000	16.3000	-3.948%	1	81	-10.000%
2025-07-31	16.9200	16.9700	16.6200	16.9700	-8.910%	3	81	-13.553%
2025-07-24	18.6300	18.6300	18.6300	18.6300	-6.617%	3	82	-21.256%
2025-07-01	19.9500	19.9500	19.9500	19.9500	-8.486%	3	82	-26.466%
2025-06-25	21.8000	21.8000	21.8000	21.8000	-5.423%	1	85	-32.706%
2025-06-20	23.0500	23.0500	23.0500	23.0500	+39.275%	6	85	-36.356%
2025-05-07	16.5500	16.5500	16.5500	16.5500	-9.066%	1	85	-11.360%
2025-04-22	18.2000	18.2000	18.2000	18.2000	-1.515%	1	86	-19.396%
2025-04-14	18.4800	18.4800	18.4800	18.4800	-23.636%	1	85	-20.617%
2025-04-07	24.9000	24.9000	24.2000	24.2000	+42.689%	3	85	-39.380%
2025-03-11	16.9600	16.9600	16.9600	16.9600	+6.000%	1	85	-13.502%
2025-03-10	15.8000	16.0000	15.8000	16.0000	+0.629%	15	84	-8.313%
2025-02-12	15.9000	15.9000	15.9000	15.9000	-19.697%	1	70	-7.736%
2025-02-06	19.8000	19.8000	19.8000	19.8000	-12.814%	1	69	-25.909%
2025-01-24	22.7100	22.7100	22.7100	22.7100	-5.729%	2	69	-35.403%
2025-01-23	24.0900	24.0900	24.0900	24.0900	+19.613%	1	68	-39.103%
2024-12-16	20.1400	20.1400	20.1400	20.1400	-2.893%	1	68	-27.160%
2024-12-12	20.7400	20.7400	20.7400	20.7400	+0.680%	1	68	-29.267%
2024-12-05	20.6000	20.6000	20.6000	20.6000	-14.523%	1	68	-28.786%
2024-11-19	24.1000	24.1000	24.1000	24.1000	+4.737%	3	68	-39.129%
2024-10-28	23.0100	23.0100	23.0100	23.0100	+3.416%	1	68	-36.245%
2024-10-24	22.2500	22.2500	22.2500	22.2500	-4.506%	1	68	-34.067%
2024-10-23	23.3000	23.3000	23.3000	23.3000	+23.739%	2	67	-37.039%
2024-10-14	18.8300	18.8300	18.8300	18.8300	-14.681%	1	67	-22.092%
2024-09-25	22.0700	22.0700	22.0700	22.0700	-13.110%	2	67	-33.530%
2024-09-13	25.5000	25.5000	25.2500	25.4000	-1.398%	134	68	-42.244%
2024-09-09	25.7600	25.7600	25.7600	25.7600	-1.491%	1	12	-43.051%
2024-08-29	26.0000	26.1500	26.0000	26.1500	-11.145%	2	12	-43.901%
2024-08-16	29.4300	29.4300	29.4300	29.4300	-11.886%	4	12	-50.153%
2024-08-14	33.4000	33.4000	33.4000	33.4000	+2.360%	2	10	-56.078%
2024-08-02	32.6300	32.6300	32.6300	32.6300	-9.185%	5	10	-55.041%
2024-07-30	35.7500	35.9300	35.7500	35.9300	0.000%	5	5	-59.171%