Dark

MCD20261218P300
MCD Dec 18 2026 300.00 Put (MCD261218P00300000)
option OPRA

EOD

Jul 8, 2026

29.00+6.227%(+1.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	29.0000	29.0000	29.0000	29.0000	+6.227%	1	646	0.000%
2026-07-07	27.3000	27.3000	27.3000	27.3000	-4.712%	1	646	+6.227%
2026-07-02	28.6500	28.6500	28.6500	28.6500	-18.143%	1	644	+1.222%
2026-07-01	35.2900	35.2900	35.0000	35.0000	+42.045%	6	644	-17.143%
2026-06-15	24.6400	24.6400	24.6400	24.6400	-1.004%	2	642	+17.695%
2026-06-12	24.8900	24.8900	24.8900	24.8900	-1.621%	1	640	+16.513%
2026-06-11	25.3000	25.3000	25.3000	25.3000	-13.828%	3	639	+14.625%
2026-06-05	30.6000	30.6000	29.3600	29.3600	-12.878%	2	636	-1.226%
2026-06-04	30.9700	33.7000	30.9700	33.7000	+6.984%	2	638	-13.947%
2026-06-03	31.5000	31.5000	31.5000	31.5000	-9.065%	1	637	-7.937%
2026-06-01	34.6400	34.6400	34.6400	34.6400	+15.737%	1	636	-16.282%
2026-05-29	30.1000	30.1000	29.9300	29.9300	+3.207%	2	636	-3.107%
2026-05-18	31.1500	31.1500	29.0000	29.0000	-10.466%	4	636	0.000%
2026-05-13	32.5000	32.5000	32.3900	32.3900	-2.879%	4	637	-10.466%
2026-05-12	31.2000	33.3500	31.2000	33.3500	-0.655%	5	636	-13.043%
2026-05-11	33.5700	33.5700	33.5700	33.5700	+4.906%	1	636	-13.613%
2026-05-08	32.0000	32.0000	32.0000	32.0000	+20.755%	1	634	-9.375%
2026-05-07	26.5000	26.5000	26.5000	26.5000	+0.646%	2	633	+9.434%
2026-05-06	26.3300	26.3300	26.3300	26.3300	-1.460%	3	631	+10.141%
2026-05-05	26.7000	27.0000	26.7000	26.7200	-1.873%	4	634	+8.533%
2026-05-04	26.0700	27.2300	26.0700	27.2300	+36.150%	2	632	+6.500%
2026-04-24	18.9900	20.0000	18.9900	20.0000	+7.239%	3	632	+45.000%
2026-04-22	18.6300	18.6500	18.6000	18.6500	+3.784%	9	630	+55.496%
2026-04-21	17.9700	17.9700	17.9700	17.9700	+7.928%	1	639	+61.380%
2026-04-16	16.8500	16.9500	16.6500	16.6500	-5.398%	3	639	+74.174%
2026-04-15	17.6000	17.6000	17.6000	17.6000	-7.368%	1	639	+64.773%
2026-04-13	18.9500	19.0000	18.9500	19.0000	+5.732%	2	639	+52.632%
2026-03-31	17.9500	18.2000	17.9500	17.9700	-2.017%	3	638	+61.380%
2026-03-30	18.3400	18.3400	18.3400	18.3400	-2.030%	1	635	+58.124%
2026-03-27	18.7200	18.7200	18.7200	18.7200	+5.763%	1	635	+54.915%
2026-03-26	17.4500	17.7000	17.4500	17.7000	-0.562%	2	635	+63.842%
2026-03-23	17.6700	17.8000	17.6700	17.8000	-7.292%	21	636	+62.921%
2026-03-20	18.2300	19.2000	18.2300	19.2000	+56.735%	4	642	+51.042%
2026-03-17	12.2500	12.2500	12.2500	12.2500	-1.210%	2	638	+136.735%
2026-03-16	12.4500	12.8500	12.4000	12.4000	-5.126%	26	636	+133.871%
2026-03-13	13.0700	13.0700	13.0700	13.0700	-3.185%	2	610	+121.882%
2026-03-11	13.5000	13.5000	13.5000	13.5000	+17.188%	1	610	+114.815%
2026-03-09	12.1600	12.3000	11.3100	11.5200	+24.138%	71	609	+151.736%
2026-03-02	9.2800	9.2800	9.2800	9.2800	+2.090%	7	601	+212.500%
2026-02-27	8.9000	9.0900	8.9000	9.0900	-10.882%	2	601	+219.032%
2026-02-25	10.4200	10.4200	10.0100	10.2000	-11.304%	4	601	+184.314%
2026-02-19	11.4500	11.5000	11.3500	11.5000	-8.000%	3	601	+152.174%
2026-02-18	12.5000	12.5000	12.5000	12.5000	+3.306%	1	599	+132.000%
2026-02-17	12.0500	12.1000	12.0500	12.1000	+12.349%	2	598	+139.669%
2026-02-13	10.6500	10.8100	10.6000	10.7700	-2.091%	5	596	+169.266%
2026-02-12	11.7000	11.8900	10.7500	11.0000	-15.450%	23	596	+163.636%
2026-02-11	12.3000	13.0100	12.3000	13.0100	+8.961%	2	583	+122.905%
2026-02-10	11.8000	11.9400	11.8000	11.9400	+0.505%	2	582	+142.881%
2026-02-06	12.2000	12.2000	11.7600	11.8800	-6.824%	18	581	+144.108%
2026-02-05	12.3900	12.7500	12.3900	12.7500	+1.110%	3	581	+127.451%
2026-02-04	11.8800	12.6100	11.8800	12.6100	-3.740%	6	582	+129.976%
2026-02-03	12.8900	13.1000	12.5100	13.1000	-4.170%	33	582	+121.374%
2026-02-02	14.0000	14.0000	13.5000	13.6700	-9.709%	40	583	+112.143%
2026-01-30	15.1400	15.1400	15.1400	15.1400	+4.055%	10	568	+91.546%
2026-01-29	14.2000	14.6300	14.1300	14.5500	+1.394%	14	573	+99.313%
2026-01-28	14.3500	14.4000	14.3500	14.3500	-2.712%	4	569	+102.091%
2026-01-27	15.1000	15.1000	14.7500	14.7500	-3.342%	92	568	+96.610%
2026-01-26	15.2600	15.2600	15.2600	15.2600	-8.072%	1	522	+90.039%
2026-01-23	16.0600	16.6000	16.0600	16.6000	-10.657%	11	522	+74.699%
2026-01-20	18.5800	18.5800	18.5800	18.5800	+3.050%	1	516	+56.082%
2026-01-15	18.1000	18.1000	17.9500	18.0300	+3.029%	14	515	+60.843%
2026-01-13	17.7500	18.0000	17.5000	17.5000	-1.130%	209	520	+65.714%
2026-01-12	17.5600	17.7500	17.2600	17.7000	+1.375%	8	326	+63.842%
2026-01-09	17.4000	17.4900	17.3800	17.4600	-5.724%	4	321	+66.094%
2026-01-07	18.6000	18.6500	18.4700	18.5200	-4.536%	4	321	+56.587%
2026-01-06	20.1300	20.1300	19.3500	19.4000	-3.722%	6	322	+49.485%
2026-01-05	20.3500	20.5900	20.0000	20.1500	+4.404%	34	323	+43.921%
2026-01-02	20.3000	20.3000	19.2700	19.3000	+4.948%	19	325	+50.259%
2025-12-31	18.1500	18.4600	18.1500	18.3900	+4.906%	69	333	+57.694%
2025-12-30	18.0000	18.0600	17.4000	17.5300	+0.805%	145	333	+65.431%
2025-12-29	17.2900	17.4500	17.2900	17.3900	+15.702%	14	275	+66.763%
2025-12-22	15.0100	15.0300	15.0100	15.0300	+0.200%	2	281	+92.947%
2025-12-19	14.0000	15.0000	14.0000	15.0000	-3.599%	12	280	+93.333%
2025-12-17	15.5000	15.5600	15.5000	15.5600	+0.452%	2	269	+86.375%
2025-12-16	15.4000	15.4900	15.3600	15.4900	+0.912%	4	269	+87.218%
2025-12-15	15.3500	15.3500	15.3500	15.3500	-0.968%	50	269	+88.925%
2025-12-12	15.5500	15.5500	15.5000	15.5000	-25.944%	3	219	+87.097%
2025-12-02	20.9300	20.9300	20.9300	20.9300	+9.295%	2	216	+38.557%
2025-12-01	19.1500	19.1500	19.1500	19.1500	+6.983%	1	216	+51.436%
2025-11-28	18.1500	18.1500	17.9000	17.9000	-7.732%	18	217	+62.011%
2025-11-26	19.4000	19.4000	19.4000	19.4000	+2.646%	1	201	+49.485%
2025-11-25	19.3000	19.3000	18.9000	18.9000	-6.436%	2	201	+53.439%
2025-11-24	20.2000	20.2000	20.2000	20.2000	+2.851%	2	199	+43.564%
2025-11-21	19.6900	19.6900	19.6400	19.6400	-5.486%	16	197	+47.658%
2025-11-18	20.6000	20.7800	20.3500	20.7800	-0.574%	12	197	+39.557%
2025-11-14	20.9500	20.9500	20.9000	20.9000	+3.980%	3	187	+38.756%
2025-11-12	20.0500	20.1500	20.0500	20.1000	-4.011%	172	186	+44.279%
2025-11-05	20.9400	20.9400	20.9400	20.9400	-7.016%	1	269	+38.491%
2025-10-29	22.4000	22.6500	22.4000	22.5200	+12.882%	4	268	+28.774%
2025-10-28	19.9500	19.9500	19.9500	19.9500	-2.683%	16	267	+45.363%
2025-10-24	20.5500	20.5500	20.5000	20.5000	-2.381%	24	266	+41.463%
2025-10-23	21.0000	21.0000	21.0000	21.0000	+8.303%	1	247	+38.095%
2025-10-22	19.3900	19.3900	19.3900	19.3900	-9.393%	1	246	+49.562%
2025-10-16	21.4000	21.4000	21.4000	21.4000	-2.727%	1	246	+35.514%
2025-10-14	22.0000	22.0000	22.0000	22.0000	-14.063%	7	246	+31.818%
2025-10-13	25.6000	25.6000	25.6000	25.6000	-2.588%	2	251	+13.281%
2025-10-09	26.2000	26.2800	25.9600	26.2800	+10.420%	8	251	+10.350%
2025-10-01	22.2000	23.8000	22.2000	23.8000	+7.692%	7	246	+21.849%
2025-09-30	22.1000	22.1000	22.1000	22.1000	-1.778%	1	246	+31.222%
2025-09-26	22.5000	22.5000	22.5000	22.5000	-3.846%	1	246	+28.889%
2025-09-18	23.4000	23.4000	23.4000	23.4000	+11.908%	1	247	+23.932%
2025-09-10	20.9100	20.9100	20.9100	20.9100	+5.927%	1	247	+38.690%
2025-09-08	19.0500	19.7400	19.0200	19.7400	+5.336%	6	246	+46.910%
2025-09-05	17.8200	18.7400	17.8200	18.7400	+6.236%	5	246	+54.749%
2025-09-04	17.6400	17.6400	17.6400	17.6400	-11.134%	3	248	+64.399%
2025-09-03	18.2100	19.8500	18.2100	19.8500	+3.655%	4	248	+46.096%
2025-09-02	18.4100	19.1500	18.4100	19.1500	-1.441%	2	250	+51.436%
2025-08-29	18.2600	19.9500	18.2600	19.4300	+0.465%	9	253	+49.254%
2025-08-25	19.4500	19.4500	19.3400	19.3400	+0.992%	4	253	+49.948%
2025-08-22	18.6400	19.1500	18.6000	19.1500	-9.585%	8	253	+51.436%
2025-08-15	21.0500	21.1800	21.0500	21.1800	-7.592%	4	255	+36.922%
2025-08-12	22.7400	22.9200	22.7400	22.9200	+0.836%	3	255	+26.527%
2025-08-11	22.4100	22.7300	22.4100	22.7300	-0.699%	6	254	+27.585%
2025-08-08	22.5200	22.8900	22.2500	22.8900	+3.951%	21	256	+26.693%
2025-08-06	22.5000	22.5000	22.0200	22.0200	-16.591%	11	257	+31.698%
2025-07-21	26.0500	26.4000	26.0500	26.4000	+7.843%	2	268	+9.848%
2025-07-17	24.4800	24.4800	24.4800	24.4800	-6.350%	1	268	+18.464%
2025-07-16	26.1400	26.1400	26.1400	26.1400	+1.673%	1	268	+10.941%
2025-07-14	25.7100	25.7100	25.7100	25.7100	-0.925%	1	267	+12.797%
2025-07-11	25.9500	25.9500	25.9500	25.9500	-1.630%	1	266	+11.753%
2025-07-10	26.3800	26.3800	26.3800	26.3800	-9.966%	1	267	+9.932%
2025-06-30	29.4800	29.4800	29.3000	29.3000	-3.108%	2	270	-1.024%
2025-06-27	30.2400	30.2400	30.2400	30.2400	-6.724%	1	270	-4.101%
2025-06-23	32.4200	32.4200	32.4200	32.4200	+24.215%	2	269	-10.549%
2025-06-10	26.1000	26.1000	26.1000	26.1000	+29.208%	10	269	+11.111%
2025-05-19	20.1200	20.2500	20.1200	20.2000	-11.597%	3	259	+43.564%
2025-05-15	22.8500	22.8500	22.8500	22.8500	-7.340%	5	258	+26.915%
2025-05-14	24.5000	24.6600	24.5000	24.6600	+5.973%	4	258	+17.599%
2025-04-30	23.2700	23.2700	23.2700	23.2700	-5.137%	5	258	+24.624%
2025-04-23	24.5300	24.5300	24.5300	24.5300	-4.441%	5	253	+18.223%
2025-04-16	25.6700	25.6700	25.6700	25.6700	-17.194%	5	253	+12.972%
2025-04-04	30.6000	31.2500	30.6000	31.0000	+23.752%	48	253	-6.452%
2025-03-24	25.0500	25.0500	25.0500	25.0500	-1.957%	3	268	+15.768%
2025-03-21	26.0000	26.4600	25.5500	25.5500	-14.833%	6	268	+13.503%
2025-03-14	30.0000	30.0000	30.0000	30.0000	+44.023%	4	268	-3.333%
2025-03-07	21.7500	21.7500	20.8300	20.8300	-15.872%	8	266	+39.222%
2025-02-28	24.7600	24.7600	24.7600	24.7600	+10.142%	2	269	+17.124%
2025-02-27	24.6000	24.6000	22.4800	22.4800	-8.432%	4	269	+29.004%
2025-02-26	24.5500	24.5500	24.5500	24.5500	+1.446%	1	266	+18.126%
2025-02-21	24.2000	24.2000	24.2000	24.2000	+0.582%	2	266	+19.835%
2025-02-10	24.0600	24.0600	24.0600	24.0600	-13.763%	1	266	+20.532%
2025-02-07	28.1100	28.2200	27.9000	27.9000	-12.539%	8	267	+3.943%
2025-01-27	31.9000	31.9000	31.9000	31.9000	+0.157%	2	267	-9.091%
2025-01-24	33.4000	33.4000	31.8500	31.8500	-12.500%	44	268	-8.948%
2025-01-14	36.2500	36.4000	36.2500	36.4000	+17.042%	2	286	-20.330%
2025-01-07	31.1000	31.1000	31.1000	31.1000	+3.840%	1	286	-6.752%
2024-12-20	29.9000	29.9500	29.9000	29.9500	-5.371%	2	287	-3.172%
2024-12-19	31.6500	31.6500	31.6500	31.6500	+14.674%	3	289	-8.373%
2024-12-11	27.6000	27.6000	27.6000	27.6000	-3.158%	1	289	+5.072%
2024-11-27	28.5000	28.5000	28.5000	28.5000	-3.716%	1	288	+1.754%
2024-11-25	29.6000	29.6000	29.6000	29.6000	-7.500%	1	288	-2.027%
2024-11-19	32.0000	32.0000	32.0000	32.0000	+12.281%	1	288	-9.375%
2024-11-12	28.5000	28.5000	28.5000	28.5000	+2.518%	22	288	+1.754%
2024-11-11	27.8000	27.8000	27.8000	27.8000	-15.244%	1	266	+4.317%
2024-10-25	30.8000	32.8000	30.5300	32.8000	+8.466%	186	266	-11.585%
2024-10-24	30.2300	30.2500	30.2300	30.2400	-2.703%	21	184	-4.101%
2024-10-23	29.9800	32.4400	29.5700	31.0800	+28.696%	138	164	-6.692%
2024-10-21	23.7500	24.2500	23.7500	24.1500	-17.295%	7	84	+20.083%
2024-10-07	29.2000	29.2000	29.2000	29.2000	-0.680%	1	86	-0.685%
2024-10-01	29.4000	29.4000	29.4000	29.4000	+2.618%	1	86	-1.361%
2024-09-30	28.6500	28.6500	28.6500	28.6500	-0.796%	1	87	+1.222%
2024-09-27	28.8800	28.8800	28.8800	28.8800	-3.989%	2	87	+0.416%
2024-09-25	30.0800	30.0800	30.0800	30.0800	-2.020%	2	87	-3.590%
2024-09-24	30.7000	30.7000	30.7000	30.7000	-0.325%	1	85	-5.537%
2024-09-23	30.8000	30.8000	30.8000	30.8000	-8.060%	1	84	-5.844%
2024-09-13	33.5000	33.5000	33.5000	33.5000	-4.286%	2	83	-13.433%
2024-09-03	35.0000	35.0000	35.0000	35.0000	+1.744%	1	82	-17.143%
2024-08-30	34.6000	34.6500	34.4000	34.4000	-1.714%	8	79	-15.698%
2024-08-29	35.3500	35.3500	35.0000	35.0000	-1.269%	5	79	-17.143%
2024-08-27	34.8000	35.4500	34.8000	35.4500	+0.510%	40	75	-18.195%
2024-08-26	35.2700	35.2700	35.2700	35.2700	+2.559%	35	75	-17.777%
2024-08-22	34.3900	34.3900	34.3900	34.3900	-35.527%	1	76	-15.673%
2024-07-26	53.3400	53.3400	53.3400	53.3400	0.000%	150	75	-45.632%