Dark

MCD20261218P315
MCD Dec 18 2026 315.00 Put (MCD261218P00315000)
option OPRA

Inactive

Jun 4, 2026

41.99+4.765%(+1.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-04	41.9900	41.9900	41.9900	41.9900	+4.765%	1	168	0.000%
2026-05-27	40.0800	40.0800	40.0800	40.0800	+7.166%	1	168	+4.765%
2026-05-19	38.0000	38.0000	37.4000	37.4000	-16.981%	3	168	+12.273%
2026-05-11	45.0500	45.0500	45.0500	45.0500	+18.553%	1	170	-6.792%
2026-05-06	38.0000	38.0000	38.0000	38.0000	+44.707%	2	170	+10.500%
2026-04-22	26.2600	26.2600	26.2600	26.2600	+15.938%	4	170	+59.901%
2026-04-20	22.6500	22.6500	22.6500	22.6500	-4.632%	1	170	+85.386%
2026-04-16	23.7500	23.7500	23.7500	23.7500	-3.651%	3	170	+76.800%
2026-04-15	24.6500	24.8000	24.6500	24.6500	-5.338%	3	171	+70.345%
2026-04-14	26.1000	26.1500	25.8500	26.0400	+2.318%	10	170	+61.252%
2026-04-01	25.4500	25.4500	25.4500	25.4500	+3.078%	3	172	+64.990%
2026-03-30	24.8500	24.8500	24.6900	24.6900	+3.522%	2	172	+70.069%
2026-03-26	23.8500	23.8500	23.8500	23.8500	-2.454%	4	171	+76.059%
2026-03-23	24.4500	24.4500	24.4500	24.4500	+2.516%	11	171	+71.738%
2026-03-19	23.2500	23.8500	23.2500	23.8500	+24.673%	6	160	+76.059%
2026-03-13	18.3300	19.1300	18.3200	19.1300	+15.939%	20	160	+119.498%
2026-03-09	16.8000	16.8000	16.4100	16.5000	-6.937%	8	140	+154.485%
2026-03-06	17.5200	17.7300	17.5200	17.7300	+10.330%	2	136	+136.830%
2026-03-05	15.9200	16.0700	15.8600	16.0700	+7.708%	31	135	+161.294%
2026-03-04	15.0100	15.0100	14.9200	14.9200	-8.913%	2	105	+181.434%
2026-02-19	15.6000	16.3800	15.4800	16.3800	+1.676%	19	103	+156.349%
2026-02-12	16.1100	16.1100	16.1100	16.1100	-3.533%	2	85	+160.646%
2026-02-06	16.8000	17.0000	16.7000	16.7000	-4.408%	18	85	+151.437%
2026-02-04	17.4700	17.4700	17.4700	17.4700	-3.320%	1	85	+140.355%
2026-02-03	18.3600	18.3600	18.0700	18.0700	-9.287%	5	85	+132.374%
2026-02-02	19.9200	19.9200	19.9200	19.9200	-6.523%	1	88	+110.793%
2026-01-27	21.3100	21.3100	21.3100	21.3100	-13.162%	1	88	+97.044%
2026-01-16	24.5400	24.5400	24.5400	24.5400	+2.250%	1	89	+71.108%
2026-01-08	24.6000	24.6000	24.0000	24.0000	-7.336%	8	89	+74.958%
2026-01-07	25.9600	25.9600	25.9000	25.9000	-7.500%	2	89	+62.124%
2026-01-02	27.4500	28.0000	27.4500	28.0000	+10.454%	4	90	+49.964%
2025-12-31	25.5000	25.5000	25.3500	25.3500	+5.405%	2	90	+65.641%
2025-12-30	24.1000	24.2500	24.0500	24.0500	+1.263%	8	90	+74.595%
2025-12-29	23.4500	23.7500	23.4500	23.7500	+3.712%	8	87	+76.800%
2025-12-26	23.0000	23.1500	22.9000	22.9000	+0.881%	9	86	+83.362%
2025-12-24	22.7000	22.7000	22.7000	22.7000	+5.581%	1	83	+84.978%
2025-12-23	21.5000	21.5000	21.5000	21.5000	+6.173%	1	83	+95.302%
2025-12-22	20.5500	20.5500	20.2500	20.2500	-3.341%	9	81	+107.358%
2025-12-19	20.1500	20.9500	20.1500	20.9500	+7.990%	33	73	+100.430%
2025-12-18	19.9500	19.9500	19.4000	19.4000	-10.102%	3	65	+116.443%
2025-12-17	21.5000	21.5800	21.5000	21.5800	+0.935%	2	63	+94.578%
2025-12-16	21.3500	21.3800	21.3500	21.3800	+1.087%	2	63	+96.399%
2025-12-15	21.1500	21.1500	21.1500	21.1500	-0.937%	4	64	+98.534%
2025-12-12	21.3000	21.3500	21.2500	21.3500	-16.077%	3	64	+96.674%
2025-12-04	25.1500	25.4500	25.1500	25.4400	-7.491%	5	62	+65.055%
2025-12-02	27.6500	27.6500	27.5000	27.5000	+12.474%	12	60	+52.691%
2025-11-28	24.3000	24.4500	24.3000	24.4500	-4.305%	19	66	+71.738%
2025-11-25	25.5500	25.5500	25.5500	25.5500	-3.585%	6	53	+64.344%
2025-11-21	26.8000	26.8100	26.5000	26.5000	-7.180%	27	52	+58.453%
2025-11-20	28.3000	28.5500	28.3000	28.5500	+3.292%	8	26	+47.075%
2025-10-27	27.6300	27.6400	27.6300	27.6400	-0.289%	2	19	+51.918%
2025-10-24	28.0800	28.0800	27.7200	27.7200	+0.072%	2	19	+51.479%
2025-10-20	27.7000	27.7000	27.7000	27.7000	-0.894%	1	17	+51.588%
2025-10-17	28.2000	28.2000	27.9500	27.9500	-1.446%	2	16	+50.233%
2025-09-26	28.5500	28.5500	28.3600	28.3600	-4.447%	6	16	+48.061%
2025-09-15	30.0700	30.0700	29.6800	29.6800	-6.076%	6	20	+41.476%
2025-07-31	30.7100	31.6000	30.7100	31.6000	-6.537%	4	19	+32.880%
2025-07-01	33.8100	33.8100	33.8100	33.8100	-17.173%	1	19	+24.194%
2025-06-23	40.8200	40.8200	40.8200	40.8200	+17.131%	1	20	+2.866%
2025-06-11	34.8500	34.8500	34.8500	34.8500	+1.901%	1	19	+20.488%
2025-06-09	34.2000	34.2000	34.2000	34.2000	+16.883%	5	20	+22.778%
2025-06-05	29.2600	29.2600	29.2600	29.2600	+3.392%	1	22	+43.506%
2025-06-02	28.3000	28.3000	28.3000	28.3000	+0.106%	9	21	+48.375%
2025-05-30	28.2700	28.2700	28.2700	28.2700	-26.667%	10	12	+48.532%
2025-04-04	38.5500	38.5500	38.5500	38.5500	+21.417%	2	12	+8.923%
2025-03-11	31.0000	31.7500	31.0000	31.7500	+17.593%	2	11	+32.252%
2025-03-07	27.0000	27.0000	27.0000	27.0000	-8.007%	4	12	+55.519%
2025-03-04	29.1500	29.3500	29.0000	29.3500	-8.281%	5	15	+43.066%
2025-03-03	32.0000	32.0000	32.0000	32.0000	-27.273%	1	11	+31.219%
2025-01-14	44.0000	44.0000	44.0000	44.0000	+15.334%	4	10	-4.568%
2024-11-05	38.1500	38.1500	38.1500	38.1500	+26.325%	1	7	+10.066%
2024-10-21	30.1500	30.2000	30.1500	30.2000	-8.095%	2	8	+39.040%
2024-10-14	32.8600	32.8600	32.8600	32.8600	-4.058%	1	8	+27.785%
2024-10-11	34.2500	34.2500	34.2500	34.2500	-4.330%	2	7	+22.599%
2024-10-02	35.8000	35.8000	35.8000	35.8000	-2.186%	1	8	+17.291%
2024-10-01	36.7500	36.7500	36.6000	36.6000	-1.480%	3	7	+14.727%
2024-09-25	37.0000	37.1500	37.0000	37.1500	-1.459%	3	4	+13.028%
2024-09-24	37.7000	37.7000	37.7000	37.7000	-2.002%	35	1	+11.379%
2024-09-23	38.4700	38.4700	38.4700	38.4700	-5.433%	40	36	+9.150%
2024-09-17	40.6800	40.6800	40.6800	40.6800	+1.776%	35	76	+3.220%
2024-09-16	39.9700	39.9700	39.9700	39.9700	-6.284%	40	41	+5.054%
2024-08-21	42.6500	42.6500	42.6500	42.6500	0.000%	1	1	-1.547%