Dark

MCD20270115C240
MCD Jan 15 2027 240.00 Call (MCD270115C00240000)
option OPRA

EOD

Jul 6, 2026

45.55-1.407%(-0.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	45.5500	45.5500	45.5500	45.5500	-1.407%	10	84	0.000%
2026-07-02	43.8500	46.2000	43.8500	46.2000	+17.259%	3	94	-1.407%
2026-07-01	38.7700	39.4000	38.7700	39.4000	+5.095%	11	94	+15.609%
2026-06-26	37.4900	37.4900	37.4900	37.4900	-10.546%	1	90	+21.499%
2026-06-23	41.9100	41.9100	41.9100	41.9100	+4.644%	1	90	+8.685%
2026-06-22	43.0000	43.0000	40.0500	40.0500	-15.238%	2	91	+13.733%
2026-06-18	47.9000	47.9000	47.2500	47.2500	-10.596%	2	92	-3.598%
2026-06-17	52.8000	52.8500	52.8000	52.8500	-3.382%	2	92	-13.813%
2026-06-16	54.7000	54.7000	54.7000	54.7000	+1.109%	2	92	-16.728%
2026-06-12	54.0000	54.1000	54.0000	54.1000	+2.696%	2	91	-15.804%
2026-06-11	52.6800	52.6800	52.6800	52.6800	+11.752%	1	91	-13.535%
2026-06-08	47.1400	47.1400	47.1400	47.1400	-0.758%	1	91	-3.373%
2026-06-05	47.2800	47.5000	47.1300	47.5000	+5.345%	9	91	-4.105%
2026-06-03	45.0900	45.0900	45.0900	45.0900	+6.344%	1	100	+1.020%
2026-06-01	45.5500	45.5500	42.4000	42.4000	-7.099%	3	99	+7.429%
2026-05-29	45.6400	45.6400	45.6400	45.6400	-2.081%	1	101	-0.197%
2026-05-28	46.6100	46.6100	46.6100	46.6100	-6.217%	1	101	-2.274%
2026-05-27	49.7000	49.7000	49.7000	49.7000	+5.655%	1	100	-8.350%
2026-05-26	47.0400	47.0400	47.0400	47.0400	-6.833%	1	100	-3.168%
2026-05-21	50.5000	50.5000	50.4900	50.4900	+5.960%	3	100	-9.784%
2026-05-20	47.6400	47.6700	47.6400	47.6500	-4.605%	4	100	-4.407%
2026-05-19	49.9000	49.9500	49.9000	49.9500	+12.449%	2	94	-8.809%
2026-05-15	44.4200	44.4200	44.4200	44.4200	+1.834%	1	94	+2.544%
2026-05-14	43.8000	43.8000	43.6200	43.6200	-1.446%	2	94	+4.425%
2026-05-13	42.8500	44.2600	42.8500	44.2600	-3.573%	7	94	+2.915%
2026-05-12	44.6000	46.1500	44.6000	45.9000	+6.127%	13	94	-0.763%
2026-05-11	42.6500	43.2500	42.6500	43.2500	-8.174%	8	94	+5.318%
2026-05-08	47.2000	47.5000	47.1000	47.1000	-6.175%	10	96	-3.291%
2026-05-07	51.2500	51.2500	50.2000	50.2000	-4.015%	12	105	-9.263%
2026-05-04	55.7900	55.7900	52.0300	52.3000	-4.212%	16	98	-12.906%
2026-05-01	57.0500	57.0500	54.6000	54.6000	-7.458%	5	93	-16.575%
2026-04-28	59.0000	59.0000	59.0000	59.0000	-1.503%	1	93	-22.797%
2026-04-27	59.6600	59.9000	59.6600	59.9000	-10.863%	4	92	-23.957%
2026-04-24	66.4000	67.2000	66.4000	67.2000	+0.373%	6	92	-32.217%
2026-04-22	66.9500	66.9500	66.9500	66.9500	-4.901%	1	94	-31.964%
2026-04-13	69.8500	70.4000	69.8500	70.4000	-8.867%	4	95	-35.298%
2026-03-31	77.1000	77.2500	77.1000	77.2500	+4.817%	2	94	-41.036%
2026-03-27	75.7500	75.7800	73.7000	73.7000	-5.501%	7	93	-38.195%
2026-03-24	77.8500	78.0500	77.8500	77.9900	-0.434%	4	93	-41.595%
2026-03-23	78.3300	78.3300	78.3300	78.3300	-13.428%	1	94	-41.849%
2026-03-11	90.4200	90.4800	90.4200	90.4800	-4.557%	2	94	-49.657%
2026-03-09	94.7000	94.8000	94.7000	94.8000	+0.477%	2	95	-51.951%
2026-03-06	91.5000	94.3500	91.5000	94.3500	-5.414%	44	96	-51.722%
2026-03-02	103.8500	103.8500	99.7500	99.7500	-4.307%	21	79	-54.336%
2026-02-27	103.3000	104.2400	103.2500	104.2400	+7.820%	86	74	-56.303%
2026-02-23	97.0000	97.3000	96.6800	96.6800	+3.512%	3	43	-52.886%
2026-02-20	93.3000	93.4000	93.3000	93.4000	+2.513%	2	42	-51.231%
2026-02-18	91.9000	91.9500	90.7500	91.1100	+0.066%	16	42	-50.005%
2026-02-17	90.7500	91.0500	90.7500	91.0500	+0.055%	2	36	-49.973%
2026-02-10	91.4000	91.7800	91.0000	91.0000	+15.541%	24	37	-49.945%
2026-01-28	78.7100	78.7600	78.7100	78.7600	+5.520%	2	29	-42.166%
2026-01-15	74.7000	74.7000	74.6400	74.6400	+1.676%	2	29	-38.974%
2026-01-13	73.3500	73.4100	73.3500	73.4100	-1.065%	2	30	-37.951%
2026-01-08	74.2000	74.2000	74.2000	74.2000	-6.678%	1	31	-38.612%
2025-12-23	79.6000	79.6000	79.5100	79.5100	-0.625%	2	31	-42.712%
2025-12-11	80.0100	80.0100	80.0100	80.0100	+12.137%	1	30	-43.070%
2025-12-02	71.2000	71.3500	71.2000	71.3500	-3.581%	2	30	-36.160%
2025-10-14	74.0000	74.0000	74.0000	74.0000	+7.558%	1	29	-38.446%
2025-10-07	68.8000	68.8000	68.8000	68.8000	+0.732%	1	30	-33.794%
2025-10-06	68.3000	68.3000	68.3000	68.3000	-5.060%	1	30	-33.309%
2025-10-01	71.9400	71.9400	71.9400	71.9400	-2.520%	3	29	-36.683%
2025-09-30	73.8000	73.8000	73.8000	73.8000	+0.204%	1	29	-38.279%
2025-09-25	73.6500	73.6500	73.6500	73.6500	-2.592%	1	28	-38.153%
2025-09-17	76.3000	76.3000	75.6100	75.6100	-1.856%	3	28	-39.757%
2025-08-07	77.0400	77.0400	77.0400	77.0400	+2.338%	1	28	-40.875%
2025-08-04	75.2800	75.2800	75.2800	75.2800	+1.785%	1	29	-39.493%
2025-07-29	73.9600	73.9600	73.9600	73.9600	+7.625%	5	29	-38.413%
2025-07-25	68.7200	68.7200	68.7200	68.7200	-5.214%	1	24	-33.717%
2025-07-10	72.5000	72.5000	72.5000	72.5000	+18.078%	1	24	-37.172%
2025-06-25	61.4000	61.4000	61.4000	61.4000	-1.980%	1	25	-25.814%
2025-06-20	63.7700	63.7700	62.6400	62.6400	-16.480%	28	25	-27.283%
2025-06-11	75.0000	75.0000	75.0000	75.0000	-0.846%	1	16	-39.267%
2025-06-09	75.6400	75.6400	75.6400	75.6400	+1.721%	1	15	-39.781%
2025-03-12	74.2000	74.3600	74.2000	74.3600	-13.885%	2	15	-38.744%
2025-02-26	86.3500	86.3500	86.3500	86.3500	+4.756%	1	14	-47.250%
2025-02-10	82.4300	82.4300	82.4300	82.4300	+12.763%	1	14	-44.741%
2024-11-25	73.1000	73.1000	73.1000	73.1000	-1.016%	5	14	-37.688%
2024-11-18	73.8500	73.8500	73.8500	73.8500	-9.387%	3	14	-38.321%
2024-11-11	81.5000	81.5000	81.5000	81.5000	+4.999%	2	11	-44.110%
2024-10-29	77.6200	77.6200	77.6200	77.6200	+3.770%	1	11	-41.317%
2024-10-25	77.0000	77.0000	74.8000	74.8000	-4.348%	6	10	-39.104%
2024-10-24	78.0000	78.2000	78.0000	78.2000	+3.098%	9	7	-41.752%
2024-10-23	75.8500	75.8500	75.8500	75.8500	0.000%	3	3	-39.947%