Dark

MCD20270115C260
MCD Jan 15 2027 260.00 Call (MCD270115C00260000)
option OPRA

EOD

Jul 9, 2026

29.63-15.704%(-5.52)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	29.6300	29.6300	29.6300	29.6300	-15.704%	10	255	0.000%
2026-07-07	35.1500	35.1500	35.1500	35.1500	+9.161%	1	255	-15.704%
2026-07-02	26.0000	32.2000	26.0000	32.2000	+25.292%	3	258	-7.981%
2026-07-01	24.5000	25.7000	24.5000	25.7000	+1.341%	5	258	+15.292%
2026-06-30	25.4500	25.4500	25.3600	25.3600	+9.784%	5	259	+16.838%
2026-06-29	26.0500	26.0500	23.1000	23.1000	-7.674%	20	256	+28.268%
2026-06-26	23.0000	25.2200	23.0000	25.0200	+10.220%	3	250	+18.425%
2026-06-25	23.4000	23.4000	22.7000	22.7000	-18.345%	4	249	+30.529%
2026-06-24	28.0300	28.0300	27.2500	27.8000	+5.503%	17	245	+6.583%
2026-06-22	28.9500	29.2000	25.9700	26.3500	-20.537%	28	258	+12.448%
2026-06-18	33.1700	33.1700	33.1600	33.1600	-6.723%	9	247	-10.645%
2026-06-17	36.4500	36.4500	35.5500	35.5500	-5.175%	5	247	-16.653%
2026-06-15	36.2000	37.4900	36.2000	37.4900	-2.724%	9	247	-20.966%
2026-06-12	38.5000	38.5400	38.5000	38.5400	+8.993%	2	239	-23.119%
2026-06-11	35.3600	35.3600	35.3600	35.3600	-3.913%	1	237	-16.205%
2026-06-10	36.8000	36.8000	36.8000	36.8000	+2.222%	22	237	-19.484%
2026-06-09	31.6500	36.0000	31.6500	36.0000	+9.091%	9	219	-17.694%
2026-06-08	33.0000	33.0000	33.0000	33.0000	+0.548%	2	228	-10.212%
2026-06-05	31.3500	32.8900	31.3400	32.8200	+10.878%	71	226	-9.720%
2026-06-04	29.6000	29.6000	29.6000	29.6000	-2.149%	10	287	+0.101%
2026-06-03	30.2500	30.2500	30.2500	30.2500	-1.945%	1	277	-2.050%
2026-06-02	30.8500	30.8500	30.8500	30.8500	+1.480%	1	276	-3.955%
2026-06-01	31.2000	31.2000	28.6000	30.4000	-5.000%	74	277	-2.533%
2026-05-29	31.5000	33.1000	31.5000	32.0000	+3.896%	111	210	-7.406%
2026-05-28	31.9500	32.5000	30.8000	30.8000	-8.795%	7	209	-3.799%
2026-05-27	34.3500	34.3500	33.7700	33.7700	-0.764%	12	206	-12.259%
2026-05-22	34.0300	34.0300	34.0300	34.0300	-4.006%	1	206	-12.930%
2026-05-21	34.7500	35.4500	33.0000	35.4500	+9.077%	8	205	-16.417%
2026-05-20	32.5000	32.5000	32.5000	32.5000	-6.823%	1	205	-8.831%
2026-05-19	34.8400	34.8800	34.8400	34.8800	+0.201%	2	208	-15.052%
2026-05-18	32.2500	34.8100	32.2500	34.8100	+14.998%	4	208	-14.881%
2026-05-15	30.2100	30.5000	29.9600	30.2700	+2.610%	19	208	-2.114%
2026-05-14	31.1500	31.1500	29.3000	29.5000	-0.338%	6	212	+0.441%
2026-05-13	29.2000	30.3900	29.2000	29.6000	-0.571%	24	202	+0.101%
2026-05-12	31.4500	31.4500	29.7700	29.7700	+3.548%	6	202	-0.470%
2026-05-11	29.2500	29.2500	28.7500	28.7500	-5.521%	31	202	+3.061%
2026-05-08	33.4500	34.0000	30.3500	30.4300	-15.939%	190	227	-2.629%
2026-05-07	36.1000	36.2000	35.4700	36.2000	-2.688%	4	101	-18.149%
2026-05-05	37.2000	37.2000	37.2000	37.2000	-9.113%	2	101	-20.349%
2026-05-01	40.7500	40.9300	40.7000	40.9300	-8.577%	7	101	-27.608%
2026-04-28	44.7700	44.7700	44.7700	44.7700	+1.704%	1	101	-33.817%
2026-04-27	44.0000	44.0200	44.0000	44.0200	-14.855%	2	100	-32.690%
2026-04-21	51.7000	51.7000	51.7000	51.7000	-6.763%	2	101	-42.689%
2026-04-15	55.3000	55.4500	55.3000	55.4500	+4.721%	2	101	-46.564%
2026-04-14	52.7000	52.9500	52.7000	52.9500	-1.944%	4	101	-44.042%
2026-04-13	53.4000	54.0000	53.4000	54.0000	-4.357%	5	99	-45.130%
2026-04-10	56.5000	56.6500	56.4400	56.4600	-6.908%	4	101	-47.520%
2026-03-30	60.5500	60.6500	60.5500	60.6500	+3.111%	2	99	-51.146%
2026-03-27	59.0500	59.0500	58.8200	58.8200	-16.449%	2	100	-49.626%
2026-03-18	70.3400	70.4000	70.3400	70.4000	-8.749%	2	101	-57.912%
2026-03-17	77.0500	77.1500	77.0500	77.1500	-0.323%	2	102	-61.594%
2026-03-10	77.4000	77.4000	77.4000	77.4000	-0.450%	2	102	-61.718%
2026-03-09	77.6800	77.9000	77.3500	77.7500	+5.210%	48	102	-61.891%
2026-03-06	73.9500	74.2300	73.4000	73.9000	-7.277%	22	79	-59.905%
2026-03-04	79.5500	79.8600	79.3000	79.7000	+2.640%	28	84	-62.823%
2026-03-03	77.6500	77.6500	77.6500	77.6500	-5.097%	2	73	-61.842%
2026-03-02	81.8000	82.1000	81.8000	81.8200	-4.971%	8	74	-63.786%
2026-02-27	85.0300	86.1000	85.0300	86.1000	+8.370%	11	77	-65.587%
2026-02-23	79.2500	79.4500	79.2500	79.4500	+5.106%	2	73	-62.706%
2026-02-20	75.8000	75.8000	75.5900	75.5900	+1.668%	4	74	-60.802%
2026-02-18	74.0200	74.4000	74.0200	74.3500	+0.745%	20	78	-60.148%
2026-02-17	73.6000	73.8000	73.6000	73.8000	-3.213%	2	68	-59.851%
2026-02-12	75.8400	76.5500	75.8400	76.2500	+3.180%	6	67	-61.141%
2026-02-10	73.8000	74.0000	73.8000	73.9000	+0.231%	10	65	-59.905%
2026-02-06	73.5500	73.7900	73.5500	73.7300	+1.936%	8	60	-59.813%
2026-02-04	72.2500	72.3300	72.2500	72.3300	+4.297%	2	60	-59.035%
2026-02-03	70.0000	70.0000	68.4500	69.3500	+5.991%	3	60	-57.275%
2026-02-02	65.5000	65.8700	65.4300	65.4300	+1.253%	18	60	-54.715%
2026-01-29	65.1300	65.1300	64.6200	64.6200	+4.631%	2	53	-54.147%
2026-01-28	63.2800	63.2800	61.5500	61.7600	-1.184%	13	54	-52.024%
2026-01-27	62.5500	62.5500	62.5000	62.5000	+15.848%	2	55	-52.592%
2026-01-20	53.7500	54.1700	53.7500	53.9500	-6.092%	28	56	-45.079%
2026-01-16	57.0500	57.4500	57.0500	57.4500	+0.613%	8	45	-48.425%
2026-01-15	56.9600	57.2000	56.9600	57.1000	-0.436%	4	45	-48.109%
2026-01-14	57.5000	57.5000	57.2000	57.3500	+1.702%	4	44	-48.335%
2026-01-13	56.2000	56.7800	56.2000	56.3900	-1.313%	60	43	-47.455%
2026-01-12	57.0000	57.2000	57.0000	57.1400	+1.133%	6	33	-48.145%
2026-01-09	56.5000	56.5000	56.5000	56.5000	-3.584%	1	32	-47.558%
2026-01-08	58.5500	58.6000	58.5500	58.6000	+5.586%	2	31	-49.437%
2026-01-07	55.0400	55.5000	55.0000	55.5000	+4.915%	6	31	-46.613%
2026-01-02	52.9000	52.9000	52.9000	52.9000	-10.747%	2	31	-43.989%
2025-12-29	59.2700	59.2700	59.2700	59.2700	-5.576%	3	31	-50.008%
2025-12-23	62.8000	62.8000	62.7700	62.7700	-7.323%	2	31	-52.796%
2025-12-12	67.7300	67.7300	67.7300	67.7300	+11.950%	1	32	-56.253%
2025-12-03	57.7500	60.5000	57.7500	60.5000	+9.304%	3	32	-51.025%
2025-12-02	55.5000	55.5500	55.3500	55.3500	-6.975%	4	32	-46.468%
2025-12-01	59.5000	59.5000	59.5000	59.5000	-4.218%	2	30	-50.202%
2025-11-28	62.1200	62.1200	62.1200	62.1200	+4.141%	1	30	-52.302%
2025-11-21	60.6400	60.6400	59.6500	59.6500	-2.213%	2	30	-50.327%
2025-11-05	61.0000	61.0000	61.0000	61.0000	+18.401%	1	31	-51.426%
2025-11-03	51.5200	51.5200	51.5200	51.5200	+0.546%	1	31	-42.488%
2025-10-08	51.2400	51.2400	51.2400	51.2400	-3.684%	1	31	-42.174%
2025-10-07	53.2000	53.2000	53.2000	53.2000	+0.949%	1	30	-44.305%
2025-10-06	52.7000	52.7000	52.7000	52.7000	-7.137%	1	30	-43.776%
2025-10-02	56.7500	56.7500	56.7500	56.7500	+0.621%	2	29	-47.789%
2025-10-01	56.4000	56.4000	56.4000	56.4000	-2.909%	1	28	-47.465%
2025-09-29	58.0900	58.0900	58.0900	58.0900	-0.446%	1	28	-48.993%
2025-09-25	58.3500	58.3500	58.3500	58.3500	+3.001%	4	28	-49.220%
2025-09-18	56.6500	56.6500	56.6500	56.6500	-15.624%	1	24	-47.696%
2025-08-22	67.1400	67.1400	67.1400	67.1400	+3.771%	1	23	-55.868%
2025-08-06	64.7000	64.7000	64.7000	64.7000	+6.414%	4	23	-54.204%
2025-07-30	59.0000	60.8000	59.0000	60.8000	+4.021%	13	23	-51.266%
2025-07-29	58.4500	58.4500	58.4500	58.4500	+8.442%	2	29	-49.307%
2025-07-24	53.9000	53.9000	53.9000	53.9000	-8.193%	2	31	-45.028%
2025-07-15	58.5200	58.7100	58.5200	58.7100	-0.492%	2	31	-49.532%
2025-07-14	59.0000	59.0000	59.0000	59.0000	+0.255%	1	31	-49.780%
2025-07-10	58.8500	58.8500	58.8500	58.8500	+8.981%	1	32	-49.652%
2025-07-07	54.0000	54.0000	54.0000	54.0000	-4.594%	1	32	-45.130%
2025-07-01	56.6000	56.6000	56.6000	56.6000	+10.980%	1	32	-47.650%
2025-06-27	50.4000	51.0000	50.4000	51.0000	+10.151%	2	32	-41.902%
2025-06-26	46.3000	46.3000	46.3000	46.3000	-3.642%	1	32	-36.004%
2025-06-25	48.0500	48.0500	48.0500	48.0500	-4.851%	1	32	-38.335%
2025-06-23	50.5000	50.5000	50.5000	50.5000	+1.610%	1	32	-41.327%
2025-06-20	49.7000	49.7000	49.7000	49.7000	-19.709%	2	32	-40.382%
2025-06-11	61.8000	62.0000	61.8000	61.9000	-2.443%	13	32	-52.132%
2025-06-09	63.4500	63.4500	63.4500	63.4500	-6.554%	9	21	-53.302%
2025-06-05	67.9000	67.9000	67.9000	67.9000	-5.694%	1	17	-56.362%
2025-06-04	72.0000	72.0000	72.0000	72.0000	+4.046%	1	17	-58.847%
2025-06-03	69.2000	69.2000	69.2000	69.2000	-0.360%	1	17	-57.182%
2025-05-30	69.4500	69.4500	69.4500	69.4500	+2.132%	2	17	-57.336%
2025-05-29	68.0000	68.0000	68.0000	68.0000	-11.458%	1	16	-56.426%
2025-05-19	76.8000	76.8000	76.8000	76.8000	+3.784%	1	16	-61.419%
2025-05-16	74.0000	74.0000	74.0000	74.0000	+6.017%	2	16	-59.959%
2025-05-09	69.8000	69.8000	69.8000	69.8000	-5.676%	2	15	-57.550%
2025-04-28	74.0000	74.0000	74.0000	74.0000	-2.567%	1	15	-59.959%
2025-04-24	75.9500	75.9500	75.9500	75.9500	+0.930%	5	15	-60.987%
2025-04-22	75.2500	75.2500	75.2500	75.2500	+11.399%	1	10	-60.625%
2025-03-25	67.5000	67.6000	67.5000	67.5500	+2.973%	10	9	-56.136%
2025-02-24	65.6000	65.6000	65.6000	65.6000	+1.548%	1	12	-54.832%
2025-02-21	64.5000	64.6000	64.5000	64.6000	+0.937%	12	12	-54.133%
2025-02-18	64.0000	64.0000	63.9100	64.0000	-2.066%	10	12	-53.703%
2025-02-10	65.3500	65.3500	65.3500	65.3500	+37.031%	1	7	-54.660%
2025-01-21	47.0000	47.6900	47.0000	47.6900	-6.251%	3	7	-37.870%
2025-01-13	50.8700	50.8700	50.8700	50.8700	-13.339%	1	6	-41.753%
2024-12-20	58.7000	58.7000	58.7000	58.7000	-9.900%	1	6	-49.523%
2024-12-16	65.0000	65.1500	65.0000	65.1500	+1.686%	2	5	-54.520%
2024-12-09	64.0700	64.0700	64.0700	64.0700	+4.060%	1	5	-53.754%
2024-10-23	61.5700	61.5700	61.5700	61.5700	-5.596%	1	4	-51.876%
2024-10-08	65.2200	65.2200	65.2200	65.2200	-1.480%	1	3	-54.569%
2024-09-26	66.2000	66.2000	66.2000	66.2000	+3.827%	1	2	-55.242%
2024-09-24	63.7600	63.7600	63.7600	63.7600	0.000%	1	1	-53.529%