Dark

MCD20270115C250
MCD Jan 15 2027 250.00 Call (MCD270115C00250000)
option OPRA

EOD

Jul 9, 2026

36.65-10.827%(-4.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	34.3000	36.6500	34.3000	36.6500	-10.827%	5	224	0.000%
2026-07-07	41.1000	41.1000	41.1000	41.1000	+14.965%	1	221	-10.827%
2026-07-06	37.8800	37.8800	34.0000	35.7500	-9.218%	13	222	+2.517%
2026-07-02	37.1900	39.3800	37.1900	39.3800	+23.255%	23	217	-6.932%
2026-07-01	31.9000	32.2000	31.9000	31.9500	+1.108%	3	217	+14.710%
2026-06-30	31.0400	31.8700	31.0400	31.6000	+10.258%	3	216	+15.981%
2026-06-29	30.3500	30.3500	28.6600	28.6600	-6.736%	2	215	+27.879%
2026-06-26	28.2500	31.9500	28.2500	30.7300	+9.750%	7	213	+19.265%
2026-06-25	31.2000	32.1700	28.0000	28.0000	-19.886%	30	216	+30.893%
2026-06-24	34.9500	34.9500	34.9500	34.9500	+5.271%	1	202	+4.864%
2026-06-23	33.1800	33.2000	33.1800	33.2000	-2.782%	2	203	+10.392%
2026-06-22	37.7000	37.7000	34.1500	34.1500	-20.857%	15	203	+7.321%
2026-06-17	44.6000	44.6500	43.1500	43.1500	-5.123%	5	184	-15.064%
2026-06-16	46.0500	46.5200	45.4800	45.4800	-1.130%	4	184	-19.415%
2026-06-15	46.0000	46.0000	46.0000	46.0000	+1.928%	1	186	-20.326%
2026-06-12	43.7900	46.0500	43.7900	45.1300	+0.624%	5	187	-18.790%
2026-06-11	42.1800	44.8900	42.1800	44.8500	-0.156%	5	184	-18.283%
2026-06-10	45.0000	45.0000	44.9200	44.9200	+8.033%	2	185	-18.411%
2026-06-09	41.5800	41.5800	41.5800	41.5800	+5.533%	1	183	-11.857%
2026-06-08	38.8500	39.4000	38.8500	39.4000	-2.475%	48	184	-6.980%
2026-06-05	40.1500	41.5000	39.5300	40.4000	+13.451%	154	232	-9.282%
2026-06-04	39.1000	39.1500	35.6100	35.6100	-4.120%	4	145	+2.921%
2026-06-03	37.1400	37.1400	37.1400	37.1400	-1.928%	3	141	-1.319%
2026-06-02	36.6000	37.8700	36.6000	37.8700	+3.640%	5	144	-3.222%
2026-06-01	34.9500	36.5400	34.9500	36.5400	-5.066%	3	141	+0.301%
2026-05-29	38.4900	38.4900	38.4900	38.4900	+1.557%	1	138	-4.780%
2026-05-28	37.9000	37.9000	37.9000	37.9000	-4.148%	2	137	-3.298%
2026-05-26	39.0000	39.5400	39.0000	39.5400	-7.118%	8	135	-7.309%
2026-05-21	41.9000	42.5700	41.9000	42.5700	+6.692%	8	133	-13.907%
2026-05-20	40.0000	40.0000	37.5000	39.9000	-6.993%	3	133	-8.145%
2026-05-19	43.6000	43.6000	42.5000	42.9000	+2.143%	4	133	-14.569%
2026-05-18	42.1000	42.1000	42.0000	42.0000	+14.379%	3	133	-12.738%
2026-05-15	36.7200	36.7200	36.7200	36.7200	+2.000%	1	133	-0.191%
2026-05-14	36.3500	36.5600	36.0000	36.0000	-1.370%	4	134	+1.806%
2026-05-13	37.1500	37.1500	36.5000	36.5000	-4.500%	11	125	+0.411%
2026-05-12	38.2200	38.2200	38.2200	38.2200	+7.966%	1	125	-4.108%
2026-05-11	36.5000	36.5000	35.4000	35.4000	-3.014%	3	125	+3.531%
2026-05-08	41.0000	41.0000	36.5000	36.5000	-16.856%	54	121	+0.411%
2026-05-07	45.3600	45.3600	42.1500	43.9000	+1.152%	31	127	-16.515%
2026-05-06	43.2000	43.4000	43.0000	43.4000	-4.615%	4	129	-15.553%
2026-05-05	44.7000	46.0000	44.7000	45.5000	+2.339%	47	129	-19.451%
2026-05-04	48.2000	48.2000	44.0200	44.4600	-3.662%	57	114	-17.566%
2026-05-01	51.0000	51.0000	46.1500	46.1500	-6.862%	5	114	-20.585%
2026-04-29	50.0000	50.0000	49.3400	49.5500	-2.499%	5	114	-26.034%
2026-04-28	51.0000	51.0000	50.8200	50.8200	-1.359%	2	115	-27.883%
2026-04-27	54.5000	54.5000	51.3500	51.5200	-11.111%	15	115	-28.863%
2026-04-24	58.3500	58.3500	57.9600	57.9600	-9.068%	5	113	-36.767%
2026-04-15	63.6500	63.7400	63.6500	63.7400	+4.150%	2	112	-42.501%
2026-04-14	60.7000	61.2000	60.7000	61.2000	-1.766%	2	112	-40.114%
2026-04-13	61.7500	62.3000	61.3400	62.3000	-3.977%	18	112	-41.172%
2026-04-02	64.5000	64.8800	64.5000	64.8800	-3.524%	2	112	-43.511%
2026-03-27	67.2500	67.2500	67.2500	67.2500	-21.793%	2	112	-45.502%
2026-03-09	85.8500	86.0400	85.8500	85.9900	+2.393%	10	111	-57.379%
2026-03-06	82.5000	83.9800	82.5000	83.9800	-4.612%	4	113	-56.359%
2026-03-04	87.9400	88.0400	87.9400	88.0400	+0.859%	3	113	-58.371%
2026-03-03	87.2900	87.2900	87.2900	87.2900	-3.866%	1	112	-58.014%
2026-03-02	90.7000	91.1000	90.6900	90.8000	-3.445%	12	112	-59.637%
2026-02-27	93.6000	94.0400	93.6000	94.0400	+4.489%	8	111	-61.027%
2026-02-23	88.2500	90.0000	88.2500	90.0000	+7.578%	3	107	-59.278%
2026-02-20	83.6000	83.8500	83.6000	83.6600	+0.722%	8	106	-56.192%
2026-02-18	83.0000	83.1700	82.8400	83.0600	+1.145%	20	103	-55.875%
2026-02-17	82.2000	82.5400	82.0900	82.1200	-4.512%	26	93	-55.370%
2026-02-13	86.0000	86.0000	86.0000	86.0000	-0.105%	1	83	-57.384%
2026-02-12	83.1000	86.0900	78.9100	86.0900	+4.288%	15	83	-57.428%
2026-02-10	82.7000	82.9000	82.4200	82.5500	+0.426%	84	81	-55.603%
2026-02-05	82.2000	82.2000	82.2000	82.2000	+10.931%	1	69	-55.414%
2026-02-02	74.0000	74.1000	74.0000	74.1000	+5.691%	2	70	-50.540%
2026-01-28	70.0000	70.1500	70.0000	70.1100	+13.099%	4	71	-47.725%
2026-01-20	62.0000	62.3200	61.9900	61.9900	-6.487%	8	71	-40.878%
2026-01-15	66.2700	66.2900	66.2700	66.2900	+2.855%	2	70	-44.713%
2026-01-13	64.3500	64.5000	64.3500	64.4500	+0.389%	4	70	-43.134%
2026-01-12	64.5000	64.5000	64.2000	64.2000	-3.748%	8	70	-42.913%
2026-01-08	66.8000	66.8800	66.7000	66.7000	+11.632%	4	69	-45.052%
2026-01-05	59.7500	59.7500	59.7500	59.7500	-16.022%	7	77	-38.661%
2025-12-23	71.1500	71.2300	71.1000	71.1500	-4.433%	10	77	-48.489%
2025-12-12	71.6800	74.4500	71.6800	74.4500	+4.859%	8	76	-50.772%
2025-11-28	71.0000	71.0000	71.0000	71.0000	+8.018%	1	72	-48.380%
2025-11-17	65.7300	65.7300	65.7300	65.7300	+4.251%	1	72	-44.242%
2025-11-11	63.0500	63.0500	63.0500	63.0500	+7.778%	1	73	-41.872%
2025-11-10	59.4500	59.4500	58.5000	58.5000	-5.645%	2	73	-37.350%
2025-11-07	62.0000	62.0000	62.0000	62.0000	-7.944%	1	72	-40.887%
2025-11-05	67.3500	67.3500	67.3500	67.3500	+10.482%	1	72	-45.583%
2025-10-31	60.9600	60.9600	60.9600	60.9600	-4.973%	1	71	-39.879%
2025-10-29	64.1500	64.1500	64.1500	64.1500	-6.419%	6	72	-42.868%
2025-10-17	68.5500	68.5500	68.5500	68.5500	-0.580%	1	72	-46.535%
2025-10-15	69.1000	69.4500	68.9500	68.9500	+11.769%	3	73	-46.846%
2025-10-13	61.6900	61.6900	61.6900	61.6900	+5.833%	1	73	-40.590%
2025-10-09	58.4500	58.4500	58.2900	58.2900	-8.277%	2	72	-37.125%
2025-10-03	63.5900	63.5900	63.5500	63.5500	-3.361%	2	70	-42.329%
2025-09-25	65.7600	65.7600	65.7600	65.7600	-3.860%	1	70	-44.267%
2025-09-17	67.1000	68.4000	67.1000	68.4000	+1.937%	5	69	-46.418%
2025-09-16	67.1000	67.1000	67.1000	67.1000	-11.419%	1	70	-45.380%
2025-08-27	75.7500	75.7500	75.7500	75.7500	-1.393%	10	70	-51.617%
2025-08-20	76.8200	76.8200	76.8200	76.8200	+6.325%	10	70	-52.291%
2025-08-06	70.2100	72.3000	70.2100	72.2500	+10.474%	39	70	-49.273%
2025-07-29	65.1500	65.4000	65.1500	65.4000	+3.892%	2	75	-43.960%
2025-07-23	62.9500	62.9500	62.9500	62.9500	-0.631%	1	75	-41.779%
2025-07-18	63.3500	63.3500	63.3500	63.3500	-3.282%	1	74	-42.147%
2025-07-10	65.5000	65.5000	65.5000	65.5000	+6.939%	1	75	-44.046%
2025-07-02	61.2500	61.2500	61.2500	61.2500	-5.039%	1	76	-40.163%
2025-07-01	64.5000	64.5000	64.5000	64.5000	+9.322%	1	76	-43.178%
2025-06-27	57.0000	59.0000	57.0000	59.0000	+9.259%	13	77	-37.881%
2025-06-26	54.0000	54.0000	54.0000	54.0000	0.000%	1	67	-32.130%
2025-06-25	57.3300	57.3300	54.0000	54.0000	-3.571%	3	66	-32.130%
2025-06-23	55.5000	56.0000	55.5000	56.0000	-0.178%	2	64	-34.554%
2025-06-20	57.7500	57.7500	56.1000	56.1000	-5.236%	72	65	-34.670%
2025-06-18	59.2000	59.2000	59.2000	59.2000	-2.951%	1	29	-38.091%
2025-06-17	61.0000	61.0000	61.0000	61.0000	-6.585%	1	29	-39.918%
2025-06-16	65.3000	65.3000	65.3000	65.3000	-4.252%	1	29	-43.874%
2025-06-12	68.3700	68.3700	68.1500	68.2000	-13.121%	30	28	-46.261%
2025-05-30	78.5000	78.5000	78.5000	78.5000	+2.614%	2	12	-53.312%
2025-05-15	76.5000	76.5000	76.5000	76.5000	+2.547%	1	12	-52.092%
2025-05-13	74.6000	74.6000	74.6000	74.6000	-1.842%	1	12	-50.871%
2025-05-05	76.0000	76.0000	76.0000	76.0000	-10.588%	1	12	-51.776%
2025-04-23	85.0000	85.0000	85.0000	85.0000	+9.677%	5	12	-56.882%
2025-04-21	77.5000	77.5000	77.5000	77.5000	+2.649%	5	14	-52.710%
2025-04-11	75.5000	75.5000	75.5000	75.5000	-5.625%	20	14	-51.457%
2025-04-01	80.0000	80.0000	80.0000	80.0000	-5.112%	1	5	-54.188%
2025-03-07	84.3100	84.3100	84.3100	84.3100	+12.804%	2	6	-56.529%
2025-02-10	74.7400	74.7400	74.7400	74.7400	+17.756%	1	7	-50.963%
2025-02-06	63.6500	63.6500	63.4700	63.4700	+5.783%	4	6	-42.256%
2025-02-04	60.0000	60.0000	60.0000	60.0000	+0.334%	1	5	-38.917%
2025-01-30	59.8000	59.8000	59.8000	59.8000	+15.000%	2	6	-38.712%
2025-01-16	52.0000	52.0000	52.0000	52.0000	-3.739%	2	6	-29.519%
2025-01-14	54.1500	54.1500	54.0200	54.0200	-16.507%	2	5	-32.155%
2024-12-24	64.6800	64.7000	64.6800	64.7000	-6.096%	2	7	-43.354%
2024-12-11	68.9000	68.9000	68.9000	68.9000	-2.684%	1	7	-46.807%
2024-12-05	70.8000	70.8000	70.8000	70.8000	+5.436%	2	8	-48.234%
2024-12-03	67.1500	67.1500	67.1500	67.1500	-4.413%	1	10	-45.421%
2024-11-27	69.0000	70.2500	68.7200	70.2500	+11.155%	3	10	-47.829%
2024-11-22	63.2000	63.2000	63.2000	63.2000	+5.333%	2	10	-42.009%
2024-11-21	60.0000	60.0000	60.0000	60.0000	-5.512%	1	8	-38.917%
2024-11-19	63.5000	63.5000	63.5000	63.5000	-12.715%	1	8	-42.283%
2024-11-11	72.7500	72.7500	72.7500	72.7500	+9.762%	1	7	-49.622%
2024-11-06	65.9800	66.2800	65.9800	66.2800	+2.521%	3	8	-44.704%
2024-10-31	64.6500	64.6500	64.6500	64.6500	-4.505%	2	5	-43.310%
2024-10-29	68.0000	68.0000	67.7000	67.7000	-1.168%	3	7	-45.864%
2024-10-25	69.0000	69.0000	68.5000	68.5000	-4.596%	4	4	-46.496%
2024-10-24	72.0000	72.0000	71.8000	71.8000	-0.966%	2	2	-48.955%
2024-10-23	67.5000	72.5000	67.5000	72.5000	-2.067%	2	2	-49.448%
2024-10-08	74.0300	74.0300	74.0300	74.0300	+1.550%	1	1	-50.493%
2024-10-01	72.9000	72.9000	72.9000	72.9000	0.000%	1	1	-49.726%