Dark

MCD20261218P290
MCD Dec 18 2026 290.00 Put (MCD261218P00290000)
option OPRA

EOD

Jul 8, 2026

23.55+12.679%(+2.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	23.5500	23.5500	23.5500	23.5500	+12.679%	1	240	0.000%
2026-07-07	20.9000	20.9000	20.9000	20.9000	-23.303%	1	241	+12.679%
2026-07-01	27.2500	27.2500	27.2500	27.2500	-0.837%	1	240	-13.578%
2026-06-30	27.2400	27.5000	27.2400	27.4800	-7.319%	8	239	-14.301%
2026-06-25	29.8700	29.8700	29.6500	29.6500	+21.020%	2	242	-20.573%
2026-06-24	24.5000	24.5000	24.5000	24.5000	-8.377%	1	242	-3.878%
2026-06-23	26.7400	26.7400	26.7400	26.7400	+2.374%	1	242	-11.930%
2026-06-22	26.1200	26.1200	26.1200	26.1200	+32.859%	1	241	-9.839%
2026-06-17	19.0500	19.6600	19.0500	19.6600	+8.920%	3	252	+19.786%
2026-06-16	18.7000	18.7000	18.0500	18.0500	-5.842%	13	252	+30.471%
2026-06-15	19.8100	19.8100	19.1700	19.1700	-4.294%	2	243	+22.848%
2026-06-12	20.0300	20.0300	20.0300	20.0300	+1.213%	1	242	+17.574%
2026-06-11	21.1100	21.1100	19.7900	19.7900	-16.392%	3	242	+18.999%
2026-06-09	23.6700	23.6700	23.6700	23.6700	-0.127%	1	242	-0.507%
2026-06-08	24.1500	24.1500	23.7000	23.7000	-0.587%	16	242	-0.633%
2026-06-05	23.9000	23.9000	23.8400	23.8400	-12.192%	2	242	-1.216%
2026-06-01	27.1500	27.1500	27.1500	27.1500	+27.166%	1	241	-13.260%
2026-05-19	21.9800	21.9800	21.3500	21.3500	-17.344%	7	240	+10.304%
2026-05-13	25.8300	25.8300	25.8300	25.8300	+3.944%	1	240	-8.827%
2026-05-12	24.8500	24.8500	24.8500	24.8500	-2.740%	1	240	-5.231%
2026-05-08	21.4500	25.5500	21.4500	25.5500	+18.287%	4	240	-7.828%
2026-05-07	21.6000	21.6800	21.6000	21.6000	-0.046%	39	240	+9.028%
2026-05-04	21.6100	21.6100	21.6100	21.6100	+6.035%	1	251	+8.977%
2026-05-01	17.9000	20.3800	17.9000	20.3800	+16.457%	12	258	+15.554%
2026-04-30	17.9000	18.0800	17.5000	17.5000	-5.405%	12	258	+34.571%
2026-04-27	17.1100	18.5000	17.1100	18.5000	+21.153%	2	255	+27.297%
2026-04-24	14.4000	15.2700	14.4000	15.2700	+1.936%	2	253	+54.224%
2026-04-22	14.9800	14.9800	14.9800	14.9800	+7.000%	1	255	+57.210%
2026-04-21	14.0000	14.0000	14.0000	14.0000	+17.155%	1	253	+68.214%
2026-04-17	11.9000	12.3500	11.7300	11.9500	-9.470%	41	253	+97.071%
2026-04-16	13.2000	13.2000	13.2000	13.2000	-8.333%	1	248	+78.409%
2026-04-07	14.4000	14.4000	14.4000	14.4000	-4.000%	1	248	+63.542%
2026-04-01	14.9800	15.0000	14.9800	15.0000	-4.459%	2	248	+57.000%
2026-03-24	15.7000	15.7000	15.7000	15.7000	+11.744%	1	247	+50.000%
2026-03-23	14.0500	14.0500	14.0500	14.0500	+47.895%	2	247	+67.616%
2026-03-09	10.1000	10.2700	9.4500	9.5000	+34.371%	28	247	+147.895%
2026-03-02	7.6000	7.6000	7.0700	7.0700	-22.478%	6	233	+233.098%
2026-02-20	8.7500	9.1200	8.7500	9.1200	+0.110%	2	236	+158.224%
2026-02-18	9.1000	9.1200	9.1000	9.1100	-2.043%	4	235	+158.507%
2026-02-17	9.1300	9.8500	9.1300	9.3000	+1.087%	31	231	+153.226%
2026-02-11	9.2000	9.2000	9.2000	9.2000	+2.908%	1	218	+155.978%
2026-02-10	9.0500	9.4000	8.9400	8.9400	-4.385%	43	218	+163.423%
2026-02-09	9.3500	9.3500	9.3500	9.3500	-1.058%	2	213	+151.872%
2026-02-03	9.6500	9.6500	9.4500	9.4500	-20.253%	2	211	+149.206%
2026-01-30	12.0300	12.0300	11.8500	11.8500	+5.804%	4	211	+98.734%
2026-01-29	11.2000	11.2000	11.2000	11.2000	-13.514%	97	209	+110.268%
2026-01-23	12.9000	12.9500	12.8000	12.9500	-12.203%	20	123	+81.853%
2026-01-15	14.7500	14.7500	14.7500	14.7500	+7.822%	2	113	+59.661%
2026-01-08	13.6800	13.6800	13.6800	13.6800	-13.418%	1	115	+72.149%
2026-01-02	15.8000	15.8000	15.8000	15.8000	+9.041%	2	115	+49.051%
2025-12-31	14.5500	14.7100	14.4400	14.4900	+5.000%	12	116	+62.526%
2025-12-30	14.3000	14.3300	13.8000	13.8000	0.000%	5	116	+70.652%
2025-12-29	13.8000	13.8000	13.8000	13.8000	+16.554%	2	113	+70.652%
2025-12-22	11.8600	11.8600	11.8400	11.8400	+4.042%	2	114	+98.902%
2025-12-19	11.8500	11.8500	11.3800	11.3800	+2.615%	7	113	+106.942%
2025-12-18	11.0600	11.0900	11.0600	11.0900	-10.565%	2	106	+112.353%
2025-12-12	12.4500	12.4500	12.4000	12.4000	-19.689%	2	106	+89.919%
2025-12-03	15.4400	15.4400	15.4400	15.4400	+2.184%	5	104	+52.526%
2025-12-01	15.1100	15.1100	15.1100	15.1100	+4.567%	1	100	+55.857%
2025-11-28	14.4500	14.4500	14.4500	14.4500	-0.687%	2	99	+62.976%
2025-11-26	14.5500	14.5500	14.5500	14.5500	-17.423%	1	98	+61.856%
2025-11-20	17.5500	17.8200	17.5500	17.6200	+4.570%	38	98	+33.655%
2025-11-17	16.8500	16.8500	16.8500	16.8500	-5.866%	1	81	+39.763%
2025-11-11	17.9000	17.9000	17.9000	17.9000	+10.494%	1	80	+31.564%
2025-11-05	16.2000	16.2000	16.2000	16.2000	-23.585%	1	80	+45.370%
2025-11-03	20.6000	21.2000	20.6000	21.2000	+30.864%	2	80	+11.085%
2025-10-28	16.2000	16.2000	16.2000	16.2000	-24.476%	17	80	+45.370%
2025-10-09	21.5500	21.5500	21.4500	21.4500	+0.281%	2	76	+9.790%
2025-10-08	21.3900	21.3900	21.3900	21.3900	+30.826%	2	74	+10.098%
2025-08-19	16.3500	16.3500	16.3500	16.3500	-8.146%	1	72	+44.037%
2025-08-06	18.2500	18.2500	17.8000	17.8000	-12.916%	2	72	+32.303%
2025-07-31	19.9900	20.4600	19.9900	20.4400	-1.541%	3	72	+15.215%
2025-07-28	20.7600	20.7600	20.7600	20.7600	-6.148%	1	72	+13.439%
2025-07-21	22.0000	22.1200	22.0000	22.1200	+1.701%	2	72	+6.465%
2025-07-11	20.6400	21.7500	20.6400	21.7500	-11.872%	2	72	+8.276%
2025-06-30	24.6800	24.6800	24.6800	24.6800	-1.908%	1	73	-4.579%
2025-06-27	25.1600	25.1600	25.1600	25.1600	+3.967%	1	73	-6.399%
2025-06-17	24.2000	24.2000	24.2000	24.2000	+14.151%	7	73	-2.686%
2025-05-02	21.2000	21.2000	21.2000	21.2000	+0.904%	2	73	+11.085%
2025-04-25	20.1600	21.0100	20.1600	21.0100	-32.226%	4	73	+12.089%
2025-04-08	26.3000	31.0000	26.3000	31.0000	+8.392%	8	73	-24.032%
2025-04-07	30.0000	30.0000	28.2000	28.6000	+39.853%	6	73	-17.657%
2025-03-31	20.4500	20.4500	20.4500	20.4500	-17.307%	2	73	+15.159%
2025-03-12	25.0300	25.0300	24.7300	24.7300	+32.175%	9	73	-4.772%
2025-03-10	18.7100	18.7100	18.7100	18.7100	+6.610%	1	74	+25.869%
2025-03-07	17.5500	17.5500	17.5500	17.5500	-10.459%	2	74	+34.188%
2025-03-04	19.5000	19.6000	18.7500	19.6000	-5.995%	4	73	+20.153%
2025-02-28	21.0500	21.0500	20.8500	20.8500	+8.594%	4	73	+12.950%
2025-02-27	20.3600	20.3600	19.2000	19.2000	-4.950%	2	73	+22.656%
2025-02-26	20.2000	20.2000	20.2000	20.2000	+5.208%	1	72	+16.584%
2025-02-24	19.2000	19.2000	19.2000	19.2000	-2.041%	1	73	+22.656%
2025-02-18	19.6000	19.6000	19.6000	19.6000	+7.397%	1	73	+20.153%
2025-02-12	18.2500	18.2500	18.2500	18.2500	-6.410%	1	73	+29.041%
2025-02-10	19.5000	19.5000	19.5000	19.5000	-27.320%	1	72	+20.769%
2025-01-27	26.8800	26.8800	26.8300	26.8300	-1.288%	3	71	-12.225%
2025-01-24	27.1800	27.1800	27.1800	27.1800	-12.464%	6	71	-13.355%
2025-01-14	30.9500	31.1500	30.9500	31.0500	+37.389%	18	71	-24.155%
2024-12-06	22.6000	22.6000	22.6000	22.6000	-11.856%	2	71	+4.204%
2024-11-25	25.6400	25.6400	25.6400	25.6400	-5.037%	1	72	-8.151%
2024-11-18	27.0000	27.0000	27.0000	27.0000	0.000%	1	71	-12.778%
2024-10-29	27.0000	27.0000	27.0000	27.0000	-1.026%	1	72	-12.778%
2024-10-23	28.0800	28.5000	27.0500	27.2800	+33.073%	7	72	-13.673%
2024-10-22	20.5000	20.5000	20.5000	20.5000	-17.305%	2	75	+14.878%
2024-09-27	24.3500	24.7900	24.3500	24.7900	-14.517%	4	75	-5.002%
2024-09-17	29.0000	29.0000	29.0000	29.0000	+0.277%	1	76	-18.793%
2024-09-10	28.9200	28.9200	28.9200	28.9200	-5.798%	2	75	-18.568%
2024-09-09	30.7500	30.9500	30.6500	30.7000	+2.333%	32	77	-23.290%
2024-09-06	30.0000	30.0000	30.0000	30.0000	-1.961%	100	54	-21.500%
2024-08-27	30.6000	30.6000	30.6000	30.6000	+2.410%	1	9	-23.039%
2024-08-26	29.8800	29.8800	29.8800	29.8800	-1.386%	1	9	-21.185%
2024-08-23	30.2000	30.3000	30.2000	30.3000	-0.329%	4	8	-22.277%
2024-08-21	30.4000	30.4000	30.4000	30.4000	+1.333%	7	9	-22.533%
2024-08-20	30.0000	30.0000	30.0000	30.0000	0.000%	2	2	-21.500%