Dark

MCD20261218P285
MCD Dec 18 2026 285.00 Put (MCD261218P00285000)
option OPRA

EOD

Jul 6, 2026

19.81+1.851%(+0.36)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	19.6000	19.8100	19.6000	19.8100	+1.851%	2	440	0.000%
2026-07-02	19.6000	19.7000	19.4500	19.4500	-20.025%	9	434	+1.851%
2026-07-01	23.8000	24.3200	23.8000	24.3200	-7.352%	2	434	-18.544%
2026-06-25	26.4300	26.4300	26.2500	26.2500	+55.786%	3	433	-24.533%
2026-06-17	16.4900	16.8500	16.2300	16.8500	+3.501%	4	430	+17.567%
2026-06-16	15.9800	16.2800	15.9800	16.2800	-3.325%	5	430	+21.683%
2026-06-12	16.8400	16.8500	16.8400	16.8400	-19.233%	5	435	+17.637%
2026-06-08	20.8500	20.8500	20.8500	20.8500	+0.627%	14	431	-4.988%
2026-06-05	21.2000	21.2000	20.7200	20.7200	-10.108%	2	431	-4.392%
2026-06-04	23.0500	23.0500	23.0500	23.0500	+5.734%	2	431	-14.056%
2026-06-02	23.0000	23.0000	21.8000	21.8000	-9.544%	22	431	-9.128%
2026-06-01	21.5800	24.2900	21.5800	24.1000	+19.781%	21	431	-17.801%
2026-05-26	20.1400	20.2600	20.1200	20.1200	+1.207%	6	423	-1.541%
2026-05-22	19.8800	19.8800	19.8800	19.8800	+5.464%	1	422	-0.352%
2026-05-19	19.3800	19.3800	18.8500	18.8500	-6.637%	5	423	+5.093%
2026-05-18	20.1900	20.1900	20.1900	20.1900	-10.822%	1	422	-1.882%
2026-05-14	22.6400	22.6400	22.6400	22.6400	-2.076%	5	422	-12.500%
2026-05-13	23.1200	23.1200	23.1200	23.1200	+1.850%	1	422	-14.317%
2026-05-08	18.8500	22.7000	18.8500	22.7000	+27.600%	4	422	-12.731%
2026-05-06	18.6200	18.6200	17.7900	17.7900	-7.150%	2	419	+11.355%
2026-05-04	18.4200	19.5500	18.4200	19.1600	+11.785%	12	419	+3.392%
2026-04-29	17.1400	17.1400	17.1400	17.1400	+5.025%	1	418	+15.578%
2026-04-28	16.3200	16.3200	16.3200	16.3200	+40.690%	1	418	+21.385%
2026-04-16	11.5700	11.6000	11.5700	11.6000	-7.937%	13	418	+70.776%
2026-04-15	12.6000	12.6000	12.6000	12.6000	-4.834%	1	418	+57.222%
2026-04-14	13.2400	13.2400	13.2400	13.2400	+13.648%	1	418	+49.622%
2026-04-09	11.6500	11.6500	11.6500	11.6500	-11.272%	1	417	+70.043%
2026-04-08	13.3300	14.0000	13.0900	13.1300	+1.783%	178	416	+50.876%
2026-04-07	12.9000	12.9000	12.9000	12.9000	+1.256%	1	397	+53.566%
2026-04-06	12.7400	12.7400	12.7400	12.7400	-5.630%	1	397	+55.495%
2026-03-30	13.5000	13.5000	13.5000	13.5000	-5.594%	1	398	+46.741%
2026-03-27	12.9100	14.3000	12.9100	14.3000	+17.792%	2	398	+38.531%
2026-03-25	12.1400	12.1400	12.1400	12.1400	-6.973%	2	398	+63.180%
2026-03-24	13.1000	13.1000	13.0500	13.0500	+41.694%	4	400	+51.801%
2026-03-12	9.2200	9.9000	9.2100	9.2100	-1.497%	26	396	+115.092%
2026-03-11	9.0900	9.3500	9.0800	9.3500	+5.650%	18	396	+111.872%
2026-03-06	8.8500	8.8500	8.8500	8.8500	+36.574%	99	395	+123.842%
2026-02-26	7.2500	7.2500	6.4800	6.4800	-4.000%	2	297	+205.710%
2026-02-23	6.7500	6.7500	6.7500	6.7500	-5.197%	1	296	+193.481%
2026-02-12	8.2000	8.4000	7.1200	7.1200	-9.530%	3	296	+178.230%
2026-02-09	7.8700	7.8700	7.8700	7.8700	-10.466%	34	296	+151.715%
2026-02-06	8.7900	8.7900	8.7900	8.7900	-11.747%	3	296	+125.370%
2026-01-29	9.7300	10.0000	9.7300	9.9600	-19.677%	8	296	+98.896%
2026-01-12	12.9900	12.9900	12.3900	12.4000	+1.806%	4	296	+59.758%
2026-01-08	12.1800	12.1800	12.1800	12.1800	-14.165%	1	295	+62.644%
2026-01-05	14.4000	14.4000	14.1500	14.1900	+3.880%	4	293	+39.605%
2026-01-02	13.6700	13.6700	13.6600	13.6600	+6.138%	2	293	+45.022%
2025-12-31	12.7400	12.9000	12.7400	12.8700	+5.926%	6	292	+53.924%
2025-12-30	12.2600	12.4300	12.1500	12.1500	+11.264%	15	292	+63.045%
2025-12-23	11.3500	11.3500	10.9200	10.9200	+3.019%	3	284	+81.410%
2025-12-22	10.6000	10.6000	10.6000	10.6000	+7.614%	5	279	+86.887%
2025-12-18	10.2000	10.2000	9.8500	9.8500	-10.046%	7	279	+101.117%
2025-12-17	10.9500	10.9500	10.9500	10.9500	+1.389%	2	284	+80.913%
2025-12-16	10.8000	10.8000	10.8000	10.8000	-1.370%	1	282	+83.426%
2025-12-15	10.9500	10.9500	10.9500	10.9500	+1.389%	2	282	+80.913%
2025-12-12	10.8000	10.8000	10.8000	10.8000	-15.028%	5	280	+83.426%
2025-12-05	12.7000	12.7100	12.7000	12.7100	-8.165%	225	280	+55.862%
2025-12-03	13.8400	13.8400	13.8400	13.8400	-0.432%	5	79	+43.136%
2025-12-01	13.8500	13.9500	13.8500	13.9000	-6.711%	57	77	+42.518%
2025-11-21	14.9000	14.9000	14.9000	14.9000	-6.991%	2	53	+32.953%
2025-11-20	16.0200	16.0200	16.0200	16.0200	+6.093%	2	55	+23.658%
2025-11-18	15.1500	15.1500	15.1000	15.1000	-3.205%	5	55	+31.192%
2025-11-14	15.6000	15.6000	15.6000	15.6000	-9.827%	2	50	+26.987%
2025-11-10	17.3000	17.3000	17.3000	17.3000	-10.825%	5	49	+14.509%
2025-10-09	19.4000	19.4000	19.4000	19.4000	+5.492%	1	49	+2.113%
2025-10-06	18.3900	18.3900	18.3900	18.3900	+6.794%	10	48	+7.722%
2025-10-03	17.2200	17.2200	17.2200	17.2200	+6.296%	1	38	+15.041%
2025-09-29	16.2500	16.2500	16.2000	16.2000	-1.159%	2	38	+22.284%
2025-09-22	16.8100	16.8100	16.3900	16.3900	-6.822%	2	38	+20.866%
2025-09-18	17.5900	17.5900	17.5900	17.5900	+8.714%	2	39	+12.621%
2025-09-16	16.1800	16.1800	16.1800	16.1800	-4.147%	1	37	+22.435%
2025-09-15	16.8800	16.8800	16.8800	16.8800	+21.439%	1	37	+17.358%
2025-09-05	13.8500	13.9000	13.8500	13.9000	-3.472%	2	37	+42.518%
2025-08-29	14.4000	14.4000	14.4000	14.4000	-0.690%	1	36	+37.569%
2025-08-28	14.5000	14.5000	14.5000	14.5000	-22.085%	1	36	+36.621%
2025-07-31	18.4200	18.7400	18.4200	18.6100	-2.667%	4	35	+6.448%
2025-07-11	19.1200	19.1200	19.1200	19.1200	-16.214%	1	35	+3.609%
2025-07-09	22.8200	22.8200	22.8200	22.8200	+0.973%	3	36	-13.190%
2025-07-08	22.4000	22.6000	22.4000	22.6000	+3.670%	2	39	-12.345%
2025-07-07	21.8000	21.8000	21.8000	21.8000	-7.352%	1	37	-9.128%
2025-06-25	23.5300	23.5300	23.5300	23.5300	+5.516%	1	36	-15.810%
2025-06-17	22.3000	22.3000	22.3000	22.3000	+16.328%	15	35	-11.166%
2025-06-13	19.1700	19.1700	19.1700	19.1700	-7.032%	2	35	+3.339%
2025-06-11	20.6200	20.6200	20.6200	20.6200	-10.890%	1	35	-3.928%
2025-03-12	23.4400	23.4400	23.1400	23.1400	+32.989%	15	34	-14.391%
2025-03-10	17.1100	17.5000	17.1100	17.4000	+0.870%	31	29	+13.851%
2025-02-10	17.2500	17.2500	17.2500	17.2500	-17.857%	5	6	+14.841%
2025-02-06	21.0000	21.0000	21.0000	21.0000	-17.160%	7	6	-5.667%
2025-01-08	25.6100	25.6100	25.3500	25.3500	-6.111%	5	8	-21.854%
2024-11-21	27.0000	27.0000	27.0000	27.0000	+3.290%	7	3	-26.630%
2024-10-30	26.1400	26.1400	26.1400	26.1400	+5.191%	2	3	-24.216%
2024-10-28	24.8000	24.8500	24.8000	24.8500	+8.090%	2	5	-20.282%
2024-09-27	22.9900	22.9900	22.9900	22.9900	-21.051%	2	6	-13.832%
2024-08-28	29.1200	29.1200	29.1200	29.1200	+5.088%	2	5	-31.971%
2024-08-20	27.7100	27.7100	27.7100	27.7100	-4.777%	2	3	-28.510%
2024-08-19	28.8400	29.1000	28.8400	29.1000	0.000%	4	3	-31.924%