Dark

MCD20261218P295
MCD Dec 18 2026 295.00 Put (MCD261218P00295000)
option OPRA

EOD

Jul 6, 2026

28.65-8.612%(-2.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	28.6500	28.6500	28.6500	28.6500	-8.612%	1	637	0.000%
2026-07-01	31.3500	31.3500	31.3500	31.3500	+1.885%	51	638	-8.612%
2026-06-30	30.7200	30.9000	30.7000	30.7700	-5.089%	8	587	-6.890%
2026-06-25	32.4200	32.4200	32.4200	32.4200	+8.356%	2	587	-11.629%
2026-06-23	29.9200	29.9200	29.9200	29.9200	+4.106%	1	585	-4.245%
2026-06-22	28.3100	28.7400	28.3100	28.7400	+30.518%	2	584	-0.313%
2026-06-16	22.0200	22.0200	22.0200	22.0200	-1.653%	1	586	+30.109%
2026-06-12	21.9000	22.4000	21.8100	22.3900	-1.104%	4	586	+27.959%
2026-06-11	22.4000	22.6400	22.4000	22.6400	-2.582%	4	585	+26.546%
2026-06-10	23.3400	23.3400	23.2400	23.2400	-14.244%	2	585	+23.279%
2026-06-08	27.1000	27.1000	27.1000	27.1000	+0.931%	1	587	+5.720%
2026-06-05	27.0000	27.0000	26.8500	26.8500	+3.989%	3	587	+6.704%
2026-05-22	25.6600	25.8200	25.6600	25.8200	+6.168%	2	588	+10.960%
2026-05-21	24.3200	24.3200	24.3200	24.3200	-10.324%	1	590	+17.804%
2026-05-18	27.2700	27.2700	27.1200	27.1200	-7.091%	2	590	+5.642%
2026-05-15	29.0300	29.4400	29.0300	29.1900	+3.218%	4	591	-1.850%
2026-05-08	28.2800	28.2800	28.2800	28.2800	+15.053%	2	597	+1.308%
2026-05-05	24.5800	24.5800	24.2300	24.5800	+22.289%	13	599	+16.558%
2026-04-30	19.9500	20.1000	19.9500	20.1000	-8.261%	3	586	+42.537%
2026-04-29	21.0800	21.9100	21.0800	21.9100	+33.679%	5	583	+30.762%
2026-04-14	16.3900	16.3900	16.3900	16.3900	-1.797%	10	579	+74.802%
2026-04-06	16.6900	16.6900	16.6900	16.6900	+4.639%	400	579	+71.660%
2026-03-31	16.0500	16.0500	15.8000	15.9500	-10.794%	20	579	+79.624%
2026-03-27	17.8600	17.8800	17.8600	17.8800	+11.750%	2	577	+60.235%
2026-03-23	16.2600	16.3000	16.0000	16.0000	-3.498%	39	577	+79.063%
2026-03-20	16.6300	16.7600	16.5600	16.5800	+6.010%	9	564	+72.799%
2026-03-19	15.6400	15.6400	15.6400	15.6400	+83.568%	1	555	+83.184%
2026-02-24	8.5300	9.0000	8.4000	8.5200	-7.592%	16	554	+236.268%
2026-02-13	9.2200	9.2200	9.2200	9.2200	-6.491%	2	540	+210.738%
2026-02-12	10.2000	10.2000	9.8600	9.8600	-8.704%	11	540	+190.568%
2026-02-05	10.7900	10.8000	10.7900	10.8000	-6.169%	2	530	+165.278%
2026-02-03	11.5000	11.5100	11.5000	11.5100	-7.177%	22	540	+148.914%
2026-02-02	12.4000	12.4000	12.4000	12.4000	-15.646%	2	518	+131.048%
2026-01-23	14.6000	14.7000	14.5500	14.7000	-15.517%	37	517	+94.898%
2026-01-20	17.4000	17.4000	17.4000	17.4000	+12.987%	400	363	+64.655%
2026-01-13	15.4000	15.4000	15.4000	15.4000	-8.876%	1	117	+86.039%
2026-01-06	18.1500	18.1500	16.9000	16.9000	-5.850%	2	118	+69.527%
2026-01-05	17.9500	17.9500	17.9500	17.9500	+3.998%	1	117	+59.610%
2026-01-02	17.2500	17.2600	17.2500	17.2600	+5.890%	2	117	+65.991%
2025-12-31	16.3000	16.4800	16.2500	16.3000	+4.823%	44	118	+75.767%
2025-12-30	15.6500	15.7000	15.5500	15.5500	+0.323%	3	118	+84.244%
2025-12-29	15.6000	15.6000	15.5000	15.5000	+6.676%	10	117	+84.839%
2025-12-23	14.5300	14.5300	14.5300	14.5300	+9.330%	2	121	+97.178%
2025-12-22	13.2400	13.3500	13.2200	13.2900	-17.760%	4	121	+115.576%
2025-12-10	16.1600	16.1600	16.1600	16.1600	+4.258%	1	121	+77.290%
2025-12-05	15.5000	15.5000	15.5000	15.5000	-12.676%	32	120	+84.839%
2025-12-03	17.6500	17.7500	17.6500	17.7500	-7.068%	2	96	+61.408%
2025-12-02	19.0000	19.1000	19.0000	19.1000	+9.456%	2	96	+50.000%
2025-12-01	17.4500	17.4500	17.4500	17.4500	+7.916%	1	96	+64.183%
2025-11-28	16.3000	16.3000	16.1700	16.1700	-18.539%	13	95	+77.180%
2025-11-20	19.8500	19.8500	19.8500	19.8500	+7.880%	1	84	+44.332%
2025-11-18	18.7500	18.7500	18.4000	18.4000	-16.742%	11	84	+55.707%
2025-11-10	22.1000	22.1000	22.1000	22.1000	-1.778%	5	73	+29.638%
2025-11-04	22.5000	22.5000	22.5000	22.5000	-7.975%	1	78	+27.333%
2025-11-03	24.4500	24.4500	24.4500	24.4500	+11.136%	1	78	+17.178%
2025-10-31	22.0000	22.0000	22.0000	22.0000	+21.884%	4	78	+30.227%
2025-10-28	18.0500	18.0500	18.0500	18.0500	-24.603%	17	78	+58.726%
2025-10-09	23.7000	23.9400	23.6300	23.9400	+1.699%	3	61	+19.674%
2025-10-08	23.8000	23.8000	23.5400	23.5400	+2.795%	3	60	+21.708%
2025-10-06	22.3900	23.0500	22.3900	22.9000	+8.019%	13	60	+25.109%
2025-10-03	21.2000	21.2000	21.2000	21.2000	+3.063%	1	50	+35.142%
2025-10-02	20.5700	20.5700	20.5700	20.5700	-3.063%	1	49	+39.281%
2025-10-01	21.2200	21.2200	21.2200	21.2200	+5.415%	1	50	+35.014%
2025-09-29	20.1300	20.1300	20.1300	20.1300	+2.391%	1	49	+42.325%
2025-09-10	19.4900	19.6600	19.4900	19.6600	+23.183%	2	48	+45.727%
2025-09-04	15.9600	15.9600	15.9600	15.9600	-4.830%	1	49	+79.511%
2025-09-02	16.7700	16.7700	16.7200	16.7700	-11.737%	3	49	+70.841%
2025-08-18	19.0000	19.0000	19.0000	19.0000	-12.603%	10	50	+50.789%
2025-08-04	21.5500	21.7400	21.5500	21.7400	-10.829%	2	44	+31.785%
2025-07-21	24.6100	24.6100	24.3800	24.3800	-7.300%	2	44	+17.514%
2025-06-17	26.3000	26.6500	26.3000	26.3000	+11.441%	5	45	+8.935%
2025-06-10	23.6000	23.6000	23.6000	23.6000	+8.506%	1	45	+21.398%
2025-06-05	21.4600	22.1300	21.4600	21.7500	+6.046%	4	46	+31.724%
2025-05-21	20.4600	20.5100	20.4600	20.5100	+10.566%	5	43	+39.688%
2025-05-19	18.5500	18.5500	18.5500	18.5500	-13.520%	1	48	+54.447%
2025-05-01	21.6400	21.8200	21.4500	21.4500	-33.073%	5	48	+33.566%
2025-04-07	32.0500	32.0500	32.0500	32.0500	+19.056%	1	43	-10.608%
2025-03-12	26.9600	26.9600	26.9200	26.9200	+41.090%	3	44	+6.426%
2025-03-07	19.0000	19.0800	19.0000	19.0800	-7.603%	22	44	+50.157%
2025-02-27	20.8500	20.8500	20.6500	20.6500	+0.243%	4	40	+38.741%
2025-02-10	20.6000	20.6000	20.6000	20.6000	-38.599%	1	40	+39.078%
2025-01-14	33.5000	33.5500	33.5000	33.5500	+21.602%	2	40	-14.605%
2025-01-03	27.5900	27.5900	27.5900	27.5900	-2.784%	2	39	+3.842%
2025-01-02	28.3800	28.3800	28.3800	28.3800	+9.154%	1	39	+0.951%
2024-12-05	26.0000	26.0000	26.0000	26.0000	-5.109%	1	39	+10.192%
2024-11-26	27.4000	27.4000	27.4000	27.4000	+0.366%	1	39	+4.562%
2024-11-06	27.3000	27.3000	27.3000	27.3000	-6.794%	1	39	+4.945%
2024-11-01	29.2900	29.3000	29.2900	29.2900	+3.535%	6	40	-2.185%
2024-10-24	28.2700	28.2900	28.2700	28.2900	-4.780%	20	37	+1.273%
2024-10-23	29.9400	30.4000	29.7100	29.7100	+32.931%	30	37	-3.568%
2024-10-21	22.1200	22.4000	22.1200	22.3500	-9.072%	3	16	+28.188%
2024-10-14	24.5800	24.5800	24.5800	24.5800	-5.279%	1	16	+16.558%
2024-09-27	25.9500	25.9500	25.9500	25.9500	-9.424%	2	16	+10.405%
2024-09-23	28.6500	28.6500	28.6500	28.6500	-7.848%	2	17	0.000%
2024-09-17	31.0000	31.1000	31.0000	31.0900	-1.458%	6	19	-7.848%
2024-09-13	31.3500	31.5500	31.3000	31.5500	+8.606%	8	13	-9.192%
2024-09-10	29.0500	29.0500	29.0500	29.0500	-12.103%	2	14	-1.377%
2024-09-09	33.0000	33.0500	33.0000	33.0500	-0.631%	2	12	-13.313%
2024-08-26	33.2600	33.2600	33.2600	33.2600	+4.100%	1	11	-13.860%
2024-08-22	31.9500	31.9500	31.9500	31.9500	-4.370%	1	10	-10.329%
2024-08-21	33.4100	33.4100	33.4100	33.4100	-18.611%	2	10	-14.247%
2024-08-14	41.2500	41.2500	41.0500	41.0500	0.000%	20	10	-30.207%