Dark

MCD20261218P310
MCD Dec 18 2026 310.00 Put (MCD261218P00310000)
option OPRA

Inactive

Jun 23, 2026

41.52+34.065%(+10.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	41.5200	41.5200	41.5200	41.5200	+34.065%	1	311	0.000%
2026-06-17	30.9700	30.9700	30.9700	30.9700	-8.724%	1	311	+34.065%
2026-06-10	33.8700	33.9300	33.8700	33.9300	-8.888%	6	311	+22.370%
2026-06-05	37.1500	37.2400	37.1500	37.2400	-8.793%	2	311	+11.493%
2026-06-01	40.8200	40.8300	40.8200	40.8300	+1.922%	5	310	+1.690%
2026-05-13	40.0600	40.0600	40.0600	40.0600	+1.675%	1	310	+3.645%
2026-05-12	39.4000	39.4000	39.4000	39.4000	+16.983%	12	310	+5.381%
2026-05-07	33.6800	33.6800	33.6800	33.6800	+2.061%	1	310	+23.278%
2026-05-05	33.2000	33.2000	33.0000	33.0000	+1.476%	2	310	+25.818%
2026-05-04	32.5200	32.5200	32.5200	32.5200	+37.972%	2	309	+27.675%
2026-04-22	23.5700	23.5700	23.5700	23.5700	+6.652%	24	309	+76.156%
2026-04-15	22.3000	22.3000	22.1000	22.1000	-4.659%	2	305	+87.873%
2026-04-14	23.1800	23.1800	23.1800	23.1800	-1.446%	10	304	+79.120%
2026-04-13	23.5000	23.5500	23.5000	23.5200	+2.797%	3	304	+76.531%
2026-04-01	24.4300	24.4300	22.7700	22.8800	+13.323%	3	304	+81.469%
2026-03-25	20.1900	20.1900	20.1900	20.1900	-8.435%	3	304	+105.646%
2026-03-23	22.0500	22.0500	22.0500	22.0500	+2.558%	2	301	+88.299%
2026-03-19	21.1500	21.5000	21.1500	21.5000	+22.090%	4	301	+93.116%
2026-03-18	17.4500	17.6100	17.4500	17.6100	+11.244%	2	301	+135.775%
2026-03-16	15.5100	15.8500	15.1900	15.8300	+21.769%	155	301	+162.287%
2026-02-25	13.4400	13.4500	12.9600	13.0000	+2.930%	24	216	+219.385%
2026-02-23	12.9100	12.9100	12.6300	12.6300	-8.677%	2	216	+228.741%
2026-02-19	13.8300	13.8300	13.8300	13.8300	-8.106%	1	217	+200.217%
2026-02-17	15.0000	15.0500	15.0000	15.0500	+9.854%	4	216	+175.880%
2026-02-13	13.7000	13.7000	13.7000	13.7000	-11.784%	1	212	+203.066%
2026-02-11	15.2300	15.5300	15.2300	15.5300	+7.177%	25	212	+167.354%
2026-02-10	14.7500	14.9700	14.4900	14.4900	-4.040%	24	232	+186.542%
2026-02-09	15.1000	15.1000	15.1000	15.1000	+1.958%	3	221	+174.967%
2026-02-06	14.9000	15.1100	14.8000	14.8100	-6.562%	21	218	+180.351%
2026-02-05	15.4500	15.8500	15.4500	15.8500	+5.596%	5	208	+161.956%
2026-02-04	15.1600	15.5500	15.0000	15.0100	-7.346%	10	207	+176.616%
2026-02-03	16.3600	16.3600	15.9000	16.2000	-8.835%	157	203	+156.296%
2026-02-02	17.7700	17.7700	17.7700	17.7700	-3.161%	1	92	+133.652%
2026-01-29	18.3500	18.3500	18.3500	18.3500	-2.910%	1	93	+126.267%
2026-01-28	18.2000	18.9000	18.2000	18.9000	-5.025%	6	92	+119.683%
2026-01-26	20.0000	20.0000	19.9000	19.9000	-4.327%	2	92	+108.643%
2026-01-23	20.8000	20.8000	20.8000	20.8000	-6.137%	10	91	+99.615%
2026-01-16	22.1000	22.1600	22.1000	22.1600	+2.593%	2	90	+87.365%
2026-01-08	22.4500	22.4500	21.6000	21.6000	-9.812%	2	90	+92.222%
2026-01-02	24.2000	24.6900	23.9500	23.9500	+3.905%	18	92	+73.361%
2025-12-31	22.8000	23.0500	22.8000	23.0500	+5.977%	4	94	+80.130%
2025-12-30	21.8000	21.8000	21.7500	21.7500	+0.694%	3	94	+90.897%
2025-12-29	21.3800	21.6000	21.3800	21.6000	+4.854%	4	94	+92.222%
2025-12-26	20.2000	20.6100	20.2000	20.6000	+1.728%	14	92	+101.553%
2025-12-24	20.2500	20.2500	20.2500	20.2500	+1.504%	2	81	+105.037%
2025-12-23	19.9500	19.9500	19.9500	19.9500	+8.779%	1	81	+108.120%
2025-12-22	18.6500	18.6500	18.3000	18.3400	+3.324%	3	81	+126.390%
2025-12-18	17.8000	17.8000	17.7500	17.7500	-3.217%	10	81	+133.915%
2025-12-17	19.4000	19.4000	18.3000	18.3400	-4.727%	35	73	+126.390%
2025-12-16	18.8500	19.5000	18.8500	19.2500	+1.050%	61	61	+115.688%
2025-12-15	19.0500	19.0500	19.0500	19.0500	-2.558%	1	44	+117.953%
2025-12-12	19.2500	19.5500	19.2500	19.5500	-6.638%	13	43	+112.379%
2025-12-11	21.0400	21.0400	20.9400	20.9400	-4.077%	2	38	+98.281%
2025-12-09	21.8300	21.8300	21.8300	21.8300	-12.435%	1	37	+90.197%
2025-11-17	24.9300	24.9300	24.9300	24.9300	-19.839%	1	36	+66.546%
2025-11-03	31.1000	31.1000	31.1000	31.1000	+16.917%	4	32	+33.505%
2025-10-30	26.6000	26.6500	26.5000	26.6000	+9.691%	4	32	+56.090%
2025-10-28	24.4000	24.4500	24.2500	24.2500	-20.958%	22	32	+71.216%
2025-10-13	30.6800	30.6800	30.6800	30.6800	+23.760%	2	10	+35.332%
2025-09-12	24.7900	24.7900	24.7900	24.7900	+19.585%	1	10	+67.487%
2025-09-04	20.5700	20.7300	20.5700	20.7300	-11.144%	6	10	+100.289%
2025-08-29	23.3700	23.4500	23.3300	23.3300	-23.608%	3	11	+77.968%
2025-08-01	30.5400	30.5400	30.5400	30.5400	+5.093%	1	11	+35.953%
2025-07-31	28.8800	29.0600	28.8800	29.0600	-2.122%	2	12	+42.877%
2025-07-15	29.6900	29.6900	29.6900	29.6900	-11.373%	1	11	+39.845%
2025-06-17	33.9000	33.9000	33.5000	33.5000	+7.029%	2	10	+23.940%
2025-06-16	31.3000	31.3000	31.3000	31.3000	-2.886%	10	12	+32.652%
2025-06-11	32.2300	32.2300	32.2300	32.2300	+6.545%	1	18	+28.824%
2025-06-10	30.2500	30.2500	30.2500	30.2500	+11.706%	1	19	+37.256%
2025-06-05	27.3500	27.3500	27.0800	27.0800	+14.069%	2	19	+53.323%
2025-05-20	23.7400	23.7400	23.7400	23.7400	-5.980%	3	18	+74.895%
2025-05-16	25.2500	25.2500	25.2500	25.2500	-8.115%	2	19	+64.436%
2025-05-08	27.4800	27.4800	27.4800	27.4800	-3.579%	1	19	+51.092%
2025-05-02	28.5000	28.5000	28.5000	28.5000	-6.034%	20	19	+45.684%
2025-04-15	30.3300	30.3300	30.3300	30.3300	+15.455%	3	10	+36.894%
2025-03-04	26.2700	26.2700	26.2700	26.2700	-10.341%	1	10	+58.051%
2025-02-28	29.3000	29.3000	29.3000	29.3000	+7.721%	2	9	+41.706%
2025-02-25	27.2000	27.2000	27.2000	27.2000	-17.576%	1	9	+52.647%
2025-02-07	33.1100	33.1300	33.0000	33.0000	-19.708%	12	9	+25.818%
2025-01-17	41.1000	41.1000	41.1000	41.1000	+22.870%	4	3	+1.022%
2024-10-07	32.6100	33.4500	32.6100	33.4500	-1.906%	2	4	+24.126%
2024-10-01	34.1000	34.1000	34.1000	34.1000	-10.569%	3	8	+21.760%
2024-09-17	38.1300	38.1300	38.1300	38.1300	+1.761%	35	5	+8.891%
2024-09-16	37.4700	37.4700	37.4700	37.4700	-10.101%	40	40	+10.809%
2024-09-11	41.7000	41.7000	41.6800	41.6800	+6.844%	35	80	-0.384%
2024-09-10	39.1700	39.5100	39.0100	39.0100	-3.201%	40	45	+6.434%
2024-08-26	40.3000	40.3000	40.3000	40.3000	+0.624%	3	5	+3.027%
2024-08-23	40.0500	40.0500	40.0500	40.0500	+0.225%	2	2	+3.670%
2024-08-21	39.9600	39.9600	39.9600	39.9600	0.000%	1	1	+3.904%