Dark

MCD20261218P305
MCD Dec 18 2026 305.00 Put (MCD261218P00305000)
option OPRA

Inactive

Jun 11, 2026

28.62+43.100%(+8.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-11	28.6500	28.6500	28.6200	28.6200	+43.100%	2	44	0.000%
2026-04-23	20.0000	20.0000	20.0000	20.0000	-4.077%	4	44	+43.100%
2026-04-22	20.9400	20.9400	20.8500	20.8500	+4.774%	4	44	+37.266%
2026-04-21	19.9000	19.9000	19.9000	19.9000	+11.798%	4	42	+43.819%
2026-04-20	17.8000	17.8000	17.8000	17.8000	-16.038%	1	42	+60.787%
2026-04-14	21.2000	21.2000	21.2000	21.2000	-1.166%	1	42	+35.000%
2026-04-13	21.4500	21.4500	21.4500	21.4500	+6.188%	1	41	+33.427%
2026-04-10	19.5000	20.2000	19.5000	20.2000	-3.071%	3	41	+41.683%
2026-04-01	20.8400	20.8400	20.8400	20.8400	+0.096%	1	41	+37.332%
2026-03-27	20.8200	20.8200	20.8200	20.8200	+4.887%	1	41	+37.464%
2026-03-23	19.9500	19.9500	19.8500	19.8500	-1.733%	4	41	+44.181%
2026-03-20	20.0300	20.2000	20.0300	20.2000	+9.071%	4	39	+41.683%
2026-03-19	18.5200	18.5200	18.5200	18.5200	+89.366%	1	40	+54.536%
2026-02-27	10.1200	10.1200	9.7800	9.7800	-14.135%	8	39	+192.638%
2026-02-19	11.9800	11.9800	11.3900	11.3900	-14.554%	2	39	+151.273%
2026-02-06	13.4500	13.4500	13.3300	13.3300	-0.299%	2	41	+114.704%
2026-02-04	13.3500	13.7500	13.3000	13.3700	-14.841%	6	41	+114.061%
2026-02-02	15.7000	15.7000	15.7000	15.7000	-5.988%	1	40	+82.293%
2026-01-29	16.7000	16.7000	16.7000	16.7000	-9.730%	1	40	+71.377%
2026-01-23	18.6000	18.6000	18.5000	18.5000	-7.500%	10	40	+54.703%
2026-01-08	21.0300	21.0300	20.0000	20.0000	-8.676%	2	40	+43.100%
2026-01-06	21.9000	21.9000	21.9000	21.9000	+6.829%	1	38	+30.685%
2025-12-31	20.4500	20.5000	20.4500	20.5000	+3.015%	2	37	+39.610%
2025-12-30	19.7500	19.9000	19.7500	19.9000	+2.842%	4	37	+43.819%
2025-12-29	19.2000	19.4500	19.2000	19.3500	+5.450%	3	37	+47.907%
2025-12-26	18.3500	18.3500	18.3500	18.3500	+16.139%	2	36	+55.967%
2025-12-18	15.8000	15.8000	15.8000	15.8000	-10.227%	2	34	+81.139%
2025-12-12	18.3000	18.3000	17.3000	17.6000	-9.744%	6	34	+62.614%
2025-12-11	19.5000	19.5000	19.5000	19.5000	-0.763%	1	30	+46.769%
2025-12-09	19.6500	19.6500	19.6500	19.6500	+0.255%	1	29	+45.649%
2025-12-08	18.8500	19.6000	18.8500	19.6000	-2.970%	21	33	+46.020%
2025-12-04	20.2000	20.2000	20.2000	20.2000	-12.856%	1	38	+41.683%
2025-12-02	23.1800	23.1800	23.1800	23.1800	+8.571%	2	37	+23.469%
2025-12-01	21.3500	21.3500	21.3500	21.3500	+7.018%	1	37	+34.052%
2025-11-28	19.9500	19.9500	19.9500	19.9500	+1.630%	2	36	+43.459%
2025-11-26	20.4500	20.4500	19.6300	19.6300	-16.892%	2	35	+45.797%
2025-11-20	23.6200	23.6200	23.6200	23.6200	+0.811%	2	35	+21.169%
2025-11-14	23.4300	23.4300	23.4300	23.4300	-17.500%	2	37	+22.151%
2025-11-03	28.4000	28.4000	28.4000	28.4000	+17.210%	4	32	+0.775%
2025-10-30	24.2500	24.3000	24.0000	24.2300	-2.298%	8	32	+18.118%
2025-10-29	24.7400	24.8000	24.7400	24.8000	+5.757%	2	29	+15.403%
2025-10-16	23.4500	23.4500	23.4500	23.4500	-11.342%	3	29	+22.047%
2025-10-13	26.6500	26.6500	26.4500	26.4500	+8.848%	6	30	+8.204%
2025-09-30	24.3000	24.3000	24.3000	24.3000	-2.213%	3	24	+17.778%
2025-09-19	24.8500	24.8500	24.8500	24.8500	-2.549%	1	27	+15.171%
2025-09-18	25.5000	25.5000	25.5000	25.5000	+5.809%	1	27	+12.235%
2025-09-10	24.1000	24.1000	24.1000	24.1000	+13.465%	3	27	+18.755%
2025-09-09	20.7500	21.2400	20.5500	21.2400	+4.118%	12	24	+34.746%
2025-09-05	19.4200	20.4500	19.3400	20.4000	+7.087%	12	24	+40.294%
2025-09-03	19.4000	19.4000	19.0500	19.0500	-10.689%	2	18	+50.236%
2025-08-29	21.6100	21.6200	21.3300	21.3300	-1.250%	4	18	+34.177%
2025-08-28	21.6000	21.6000	21.6000	21.6000	+2.808%	25	18	+32.500%
2025-08-25	21.0800	21.0800	21.0100	21.0100	-16.561%	25	32	+36.221%
2025-08-14	25.1700	25.1800	25.1700	25.1800	-4.693%	3	13	+13.662%
2025-08-12	26.4200	26.4200	26.4200	26.4200	+8.412%	1	15	+8.327%
2025-08-11	24.3500	24.3700	24.3500	24.3700	-14.341%	2	14	+17.439%
2025-07-23	28.4500	28.4500	28.4500	28.4500	-7.480%	1	12	+0.598%
2025-07-07	30.7500	30.7500	30.7500	30.7500	+0.425%	1	12	-6.927%
2025-07-02	30.6200	30.6200	30.6200	30.6200	+8.582%	1	13	-6.532%
2025-04-15	28.2100	28.2100	28.2000	28.2000	+19.745%	3	12	+1.489%
2025-03-07	23.5500	23.5500	23.5500	23.5500	-6.733%	6	15	+21.529%
2025-02-27	25.2500	25.2500	25.2500	25.2500	-5.147%	1	12	+13.347%
2025-02-26	26.6200	26.6200	26.6200	26.6200	-22.616%	1	12	+7.513%
2025-01-27	34.5500	34.5500	34.4000	34.4000	-0.434%	2	13	-16.802%
2025-01-24	34.5500	34.5500	34.5500	34.5500	-11.637%	4	13	-17.164%
2025-01-14	39.0500	39.1000	39.0000	39.1000	+20.866%	4	11	-26.803%
2024-12-20	32.3500	32.3500	32.3500	32.3500	-5.271%	2	12	-11.530%
2024-12-19	34.1500	34.1500	34.1500	34.1500	+3.768%	3	13	-16.193%
2024-10-23	32.9100	32.9100	32.9100	32.9100	+27.017%	1	13	-13.036%
2024-10-15	25.9100	25.9100	25.9100	25.9100	-6.631%	1	13	+10.459%
2024-10-14	27.7500	27.7500	27.7500	27.7500	-10.915%	1	13	+3.135%
2024-10-07	31.1500	31.1500	31.1500	31.1500	+3.248%	1	14	-8.122%
2024-10-04	30.1700	30.1700	30.1700	30.1700	-5.275%	2	14	-5.138%
2024-10-01	31.8500	31.8500	31.8500	31.8500	-18.542%	4	17	-10.141%
2024-09-11	39.1000	39.1000	39.1000	39.1000	+7.006%	35	14	-26.803%
2024-09-10	36.6700	37.0100	36.5400	36.5400	-1.243%	40	49	-21.675%
2024-08-30	37.2000	37.2500	37.0000	37.0000	-2.116%	8	85	-22.649%
2024-08-29	37.9500	38.0000	37.8000	37.8000	-0.264%	5	85	-24.286%
2024-08-27	37.2500	37.9000	37.2500	37.9000	+0.477%	40	80	-24.485%
2024-08-26	37.7500	37.7500	37.7200	37.7200	+0.856%	39	40	-24.125%
2024-08-23	37.4000	37.4000	37.4000	37.4000	0.000%	2	1	-23.476%