Dark

MCD20270115C270
MCD Jan 15 2027 270.00 Call (MCD270115C00270000)
option OPRA

EOD

Jul 9, 2026

23.00-7.445%(-1.85)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	22.5000	23.3500	21.9000	23.0000	-7.445%	29	374	0.000%
2026-07-08	24.3000	24.8500	24.0500	24.8500	-9.996%	11	357	-7.445%
2026-07-07	28.7000	30.5000	27.6100	27.6100	+8.275%	16	361	-16.697%
2026-07-06	25.0000	25.5000	22.0000	25.5000	-1.923%	219	372	-9.804%
2026-07-02	21.3000	26.0000	20.6000	26.0000	+31.846%	38	569	-11.538%
2026-07-01	20.1000	20.6500	19.5000	19.7200	-1.153%	30	569	+16.633%
2026-06-30	19.6000	19.9500	19.6000	19.9500	+9.016%	3	543	+15.288%
2026-06-29	19.0000	19.0000	17.8000	18.3000	-2.660%	5	545	+25.683%
2026-06-26	18.8000	20.3500	17.7000	18.8000	+3.867%	19	545	+22.340%
2026-06-25	20.0000	20.0300	17.7500	18.1000	-20.753%	255	535	+27.072%
2026-06-24	21.4800	22.8400	21.4800	22.8400	+6.979%	10	336	+0.701%
2026-06-23	22.0500	22.0500	20.7000	21.3500	+1.667%	28	331	+7.728%
2026-06-22	22.4000	23.0000	21.0000	21.0000	-17.323%	9	318	+9.524%
2026-06-18	27.5000	28.0700	25.4000	25.4000	-13.840%	5	319	-9.449%
2026-06-17	29.4000	29.4800	29.4000	29.4800	-5.664%	2	319	-21.981%
2026-06-16	30.2000	31.2500	30.2000	31.2500	-1.108%	2	319	-26.400%
2026-06-15	30.2500	31.6000	30.2500	31.6000	+0.477%	5	319	-27.215%
2026-06-12	30.7500	31.4500	30.7500	31.4500	+4.833%	17	318	-26.868%
2026-06-11	28.6500	30.0000	28.6500	30.0000	0.000%	2	318	-23.333%
2026-06-10	29.1300	31.6900	29.1300	30.0000	+2.564%	9	319	-23.333%
2026-06-09	28.1800	29.2500	28.1800	29.2500	+13.372%	3	322	-21.368%
2026-06-08	26.7500	26.7500	25.6000	25.8000	-3.587%	3	324	-10.853%
2026-06-05	25.2800	27.0900	25.2800	26.7600	+13.872%	19	324	-14.051%
2026-06-04	26.0000	26.0000	22.9500	23.5000	-4.238%	19	334	-2.128%
2026-06-03	24.9000	24.9000	24.0000	24.5400	-2.231%	5	339	-6.275%
2026-06-02	23.7000	25.5000	23.7000	25.1000	+1.743%	14	348	-8.367%
2026-06-01	24.9000	24.9000	22.7500	24.6700	-6.624%	28	347	-6.769%
2026-05-29	26.1200	26.4200	26.1200	26.4200	+5.680%	4	351	-12.945%
2026-05-28	26.7500	26.7500	24.9400	25.0000	-10.937%	15	349	-8.000%
2026-05-27	27.1100	28.5000	27.1100	28.0700	+8.378%	8	347	-18.062%
2026-05-26	26.7200	26.7500	25.9000	25.9000	-4.428%	20	348	-11.197%
2026-05-22	27.0500	27.1000	27.0500	27.1000	-9.060%	2	353	-15.129%
2026-05-21	28.9000	29.8000	28.9000	29.8000	+12.665%	2	353	-22.819%
2026-05-20	24.9300	26.4500	24.2000	26.4500	-5.536%	5	353	-13.043%
2026-05-19	28.5000	30.0000	28.0000	28.0000	-1.926%	4	354	-17.857%
2026-05-18	26.9500	28.5500	26.7300	28.5500	+17.008%	13	354	-19.440%
2026-05-15	23.9500	24.4000	23.9500	24.4000	+3.171%	5	354	-5.738%
2026-05-14	24.0000	24.1000	23.6500	23.6500	-1.458%	6	351	-2.748%
2026-05-13	23.1000	24.0900	23.1000	24.0000	-6.250%	3	349	-4.167%
2026-05-12	24.2500	25.6000	24.2500	25.6000	+15.576%	2	349	-10.156%
2026-05-11	22.9300	24.0000	22.1500	22.1500	-7.245%	24	349	+3.837%
2026-05-08	27.0000	27.0000	23.8800	23.8800	-18.219%	18	340	-3.685%
2026-05-07	30.0000	30.0000	29.2000	29.2000	-2.667%	2	338	-21.233%
2026-05-06	31.8500	31.8500	30.0000	30.0000	-6.250%	2	338	-23.333%
2026-05-05	30.5200	32.0000	30.5200	32.0000	+3.560%	6	337	-28.125%
2026-05-04	33.3000	33.3000	30.6500	30.9000	-13.952%	9	335	-25.566%
2026-05-01	36.2000	36.3600	35.9100	35.9100	-2.946%	3	329	-35.951%
2026-04-30	36.5000	37.0000	36.5000	37.0000	+2.778%	3	329	-37.838%
2026-04-29	36.0000	36.0000	36.0000	36.0000	-0.277%	2	326	-36.111%
2026-04-28	37.5500	37.5500	36.1000	36.1000	-1.258%	44	325	-36.288%
2026-04-27	36.5600	36.5600	36.5600	36.5600	-17.285%	1	315	-37.090%
2026-04-23	44.3500	44.3500	44.2000	44.2000	+3.756%	2	315	-47.964%
2026-04-22	44.3000	44.3000	42.6000	42.6000	-2.405%	7	316	-46.009%
2026-04-21	43.6500	43.6500	43.6500	43.6500	-12.700%	1	313	-47.308%
2026-04-20	50.0000	50.0000	50.0000	50.0000	-3.007%	1	313	-54.000%
2026-04-17	51.4100	51.5500	51.4100	51.5500	+8.344%	2	312	-55.383%
2026-04-15	47.5000	47.5800	47.5000	47.5800	+4.480%	2	312	-51.660%
2026-04-14	45.5400	45.5400	45.5400	45.5400	-3.209%	1	312	-49.495%
2026-04-13	47.8800	47.8800	47.0500	47.0500	-5.179%	2	312	-51.116%
2026-04-07	51.0500	51.0500	49.6000	49.6200	-7.356%	7	311	-53.648%
2026-03-30	53.3000	53.5600	53.3000	53.5600	+4.691%	2	311	-57.058%
2026-03-27	51.2000	51.4700	51.1500	51.1600	-4.284%	4	311	-55.043%
2026-03-26	53.6500	53.6500	53.4500	53.4500	-1.565%	2	310	-56.969%
2026-03-25	54.6500	54.6500	54.3000	54.3000	+1.117%	3	309	-57.643%
2026-03-24	53.7000	53.7000	53.7000	53.7000	+2.091%	2	310	-57.169%
2026-03-23	53.8700	54.0500	52.5500	52.6000	-2.683%	5	310	-56.274%
2026-03-20	54.0500	54.0500	54.0500	54.0500	-0.277%	2	311	-57.447%
2026-03-19	57.0000	57.2500	54.2000	54.2000	-8.213%	6	311	-57.565%
2026-03-18	62.2500	62.6200	59.0500	59.0500	-14.975%	36	311	-61.050%
2026-03-17	69.7500	69.7500	69.4500	69.4500	+1.908%	2	303	-66.883%
2026-03-16	68.0500	68.1500	68.0500	68.1500	+2.327%	2	303	-66.251%
2026-03-13	66.7500	66.7500	66.6000	66.6000	+1.913%	2	303	-65.465%
2026-03-12	65.4500	65.4500	65.3500	65.3500	+0.461%	2	303	-64.805%
2026-03-11	65.0500	65.2100	64.8600	65.0500	-4.967%	18	303	-64.643%
2026-03-10	67.9600	68.4500	67.9600	68.4500	-0.826%	4	303	-66.399%
2026-03-09	69.4100	69.4100	68.9000	69.0200	+6.595%	7	302	-66.676%
2026-03-06	64.5700	65.3700	64.5700	64.7500	-2.161%	8	305	-64.479%
2026-03-05	66.2000	66.6000	66.1800	66.1800	-8.083%	8	303	-65.246%
2026-03-04	71.9000	72.0000	71.9000	72.0000	+3.821%	2	303	-68.056%
2026-03-03	69.4000	69.7500	69.3500	69.3500	-5.260%	14	303	-66.835%
2026-03-02	77.0000	77.0000	73.0600	73.2000	-5.426%	75	298	-68.579%
2026-02-27	75.5000	77.8200	75.5000	77.4000	+8.937%	86	295	-70.284%
2026-02-26	71.2500	71.2500	71.0500	71.0500	+0.282%	2	277	-67.628%
2026-02-23	70.7000	70.8500	70.7000	70.8500	+5.825%	2	278	-67.537%
2026-02-20	67.0000	67.2000	66.9500	66.9500	+1.934%	28	278	-65.646%
2026-02-18	65.5000	65.6800	65.3400	65.6800	-0.258%	18	292	-64.982%
2026-02-17	65.7500	65.8500	65.7500	65.8500	-4.427%	2	289	-65.072%
2026-02-13	70.3400	70.5000	68.9000	68.9000	+0.878%	4	289	-66.618%
2026-02-12	64.0000	68.3000	64.0000	68.3000	+9.105%	9	289	-66.325%
2026-02-11	63.0000	63.0000	62.6000	62.6000	-4.061%	10	294	-63.259%
2026-02-10	64.1000	65.5200	64.0700	65.2500	+4.167%	13	290	-64.751%
2026-02-09	62.6000	62.6400	62.6000	62.6400	-2.278%	2	287	-63.282%
2026-02-06	63.9000	64.2200	63.9000	64.1000	+0.660%	16	286	-64.119%
2026-02-05	64.3500	64.4000	63.6800	63.6800	+1.563%	4	286	-63.882%
2026-02-04	64.5000	65.0000	62.4500	62.7000	+5.716%	48	286	-63.317%
2026-02-03	61.2700	61.5100	59.2100	59.3100	+1.820%	22	276	-61.221%
2026-02-02	57.3500	58.7100	56.2000	58.2500	+9.123%	19	269	-60.515%
2026-01-30	53.4000	53.7300	53.3800	53.3800	-5.422%	30	266	-56.913%
2026-01-29	55.7700	56.6200	55.7700	56.4400	+4.946%	148	275	-59.249%
2026-01-28	53.9500	54.2000	53.5500	53.7800	+0.901%	282	248	-57.233%
2026-01-26	52.3500	53.3000	52.1400	53.3000	+8.004%	14	171	-56.848%
2026-01-23	49.3500	49.3500	49.3500	49.3500	+3.286%	1	174	-53.394%
2026-01-21	47.6000	47.7800	47.6000	47.7800	+0.105%	2	174	-51.863%
2026-01-20	47.7000	47.7300	47.6200	47.7300	-4.349%	3	174	-51.812%
2026-01-16	49.4000	49.9000	49.3700	49.9000	-1.422%	4	175	-53.908%
2026-01-15	49.9000	50.7400	49.9000	50.6200	+2.782%	20	175	-54.563%
2026-01-14	49.4500	49.5000	48.8600	49.2500	+1.026%	44	182	-53.299%
2026-01-13	48.8800	49.1000	48.7500	48.7500	+0.123%	4	185	-52.821%
2026-01-12	49.3000	49.5100	48.6500	48.6900	-0.734%	50	184	-52.762%
2026-01-09	48.6100	49.5800	48.6100	49.0500	-3.331%	9	178	-53.109%
2026-01-08	50.7500	50.9600	50.6200	50.7400	+3.235%	15	174	-54.671%
2026-01-07	49.1500	49.1500	49.1500	49.1500	+9.295%	1	170	-53.204%
2026-01-06	44.8000	44.9700	44.8000	44.9700	-0.288%	11	169	-48.855%
2026-01-05	44.7600	45.1000	43.7500	45.1000	-12.410%	127	165	-49.002%
2025-12-30	50.5500	51.6100	50.5500	51.4900	-0.885%	37	72	-55.331%
2025-12-29	51.9500	51.9500	51.9500	51.9500	-1.236%	1	77	-55.727%
2025-12-26	52.6000	52.6000	52.6000	52.6000	-5.054%	5	77	-56.274%
2025-12-23	55.3000	55.4000	55.3000	55.4000	-7.016%	2	72	-58.484%
2025-12-22	59.5700	59.5800	59.5700	59.5800	+1.430%	2	71	-61.396%
2025-12-19	58.7000	58.8600	58.6500	58.7400	-5.623%	4	70	-60.844%
2025-12-18	61.0500	62.2400	61.0500	62.2400	+16.119%	4	69	-63.046%
2025-12-08	55.0000	55.0000	53.6000	53.6000	+5.929%	6	70	-57.090%
2025-12-03	50.4000	50.6000	50.4000	50.6000	+8.934%	2	68	-54.545%
2025-12-02	46.7000	46.7000	46.4500	46.4500	-12.309%	2	67	-50.484%
2025-12-01	52.9700	52.9700	52.9700	52.9700	+0.818%	1	68	-56.579%
2025-11-25	53.6500	53.8000	52.5400	52.5400	-3.596%	36	69	-56.224%
2025-11-21	54.5000	54.5000	54.5000	54.5000	+15.271%	1	55	-57.798%
2025-11-07	47.2800	47.2800	47.2800	47.2800	+5.184%	1	55	-51.354%
2025-11-03	44.9500	44.9500	44.9500	44.9500	-3.229%	4	55	-48.832%
2025-10-31	47.0000	47.0000	46.4500	46.4500	-15.160%	3	55	-50.484%
2025-10-27	54.8000	54.8000	54.7500	54.7500	+2.759%	6	50	-57.991%
2025-10-23	53.2800	53.2800	53.2800	53.2800	-5.866%	1	50	-56.832%
2025-10-22	56.6000	56.6000	56.6000	56.6000	+5.794%	2	51	-59.364%
2025-10-21	53.5000	53.5000	53.5000	53.5000	+2.687%	5	51	-57.009%
2025-10-14	52.1000	52.1000	52.1000	52.1000	+14.732%	2	51	-55.854%
2025-10-10	43.6900	45.4100	43.6900	45.4100	+2.436%	2	51	-49.350%
2025-10-09	44.3400	44.3400	44.3300	44.3300	-2.785%	3	51	-48.116%
2025-10-07	46.3100	46.3100	45.6000	45.6000	+5.800%	6	50	-49.561%
2025-10-06	43.1000	43.1000	43.1000	43.1000	-14.484%	1	50	-46.636%
2025-10-02	50.4000	50.4000	50.4000	50.4000	-1.176%	1	51	-54.365%
2025-09-30	51.0000	51.0000	51.0000	51.0000	+1.291%	1	50	-54.902%
2025-09-22	50.0000	50.3500	49.6000	50.3500	+3.494%	3	50	-54.320%
2025-09-18	48.6500	48.6500	48.6500	48.6500	-8.104%	1	47	-52.724%
2025-09-17	53.2900	53.2900	52.9400	52.9400	-3.129%	2	46	-56.555%
2025-09-10	54.6500	54.6500	54.6500	54.6500	-7.058%	1	47	-57.914%
2025-09-08	58.8000	58.8000	58.8000	58.8000	+1.292%	1	47	-60.884%
2025-08-28	56.1300	58.0500	56.1300	58.0500	-4.208%	2	48	-60.379%
2025-08-27	60.6000	60.6000	60.6000	60.6000	+10.182%	3	49	-62.046%
2025-08-18	55.0000	55.0000	55.0000	55.0000	+8.503%	2	49	-58.182%
2025-08-12	50.6900	50.6900	50.6900	50.6900	-8.452%	2	49	-54.626%
2025-08-06	54.1700	56.5000	54.1700	55.3700	+3.592%	29	47	-58.461%
2025-08-05	53.4500	53.4500	53.4500	53.4500	-1.656%	3	60	-56.969%
2025-08-04	54.5000	54.5000	54.3500	54.3500	+2.258%	2	63	-57.682%
2025-08-01	53.1500	53.1500	53.1500	53.1500	+11.707%	1	65	-56.726%
2025-07-24	47.5800	47.5800	47.5800	47.5800	-3.352%	1	64	-51.660%
2025-07-22	49.2300	49.2300	49.2300	49.2300	-0.746%	1	65	-53.281%
2025-07-18	49.6000	49.6000	49.6000	49.6000	-1.587%	2	64	-53.629%
2025-07-16	50.4000	50.4000	50.4000	50.4000	-2.890%	1	66	-54.365%
2025-07-15	51.9100	51.9100	51.9000	51.9000	-0.860%	10	66	-55.684%
2025-07-14	51.8600	52.3500	51.8600	52.3500	+3.234%	3	66	-56.065%
2025-07-10	50.6900	51.1100	50.6900	50.7100	+9.881%	28	69	-54.644%
2025-06-30	46.1500	46.1500	46.1500	46.1500	+1.876%	1	46	-50.163%
2025-06-27	44.8000	45.3000	44.8000	45.3000	+8.373%	2	45	-49.227%
2025-06-26	41.4200	41.8000	41.4200	41.8000	-2.791%	3	43	-44.976%
2025-06-25	43.0000	43.0000	43.0000	43.0000	-6.623%	1	40	-46.512%
2025-06-24	46.0500	46.0500	46.0500	46.0500	+4.778%	2	39	-50.054%
2025-06-23	43.9500	43.9500	43.9500	43.9500	0.000%	1	37	-47.668%
2025-06-20	43.9500	43.9500	43.9500	43.9500	-4.060%	2	36	-47.668%
2025-06-18	46.6500	46.6500	45.8100	45.8100	-6.510%	2	33	-49.793%
2025-06-17	49.0000	49.0000	49.0000	49.0000	-13.473%	1	33	-53.061%
2025-06-13	55.8500	56.6300	55.8500	56.6300	+3.547%	4	32	-59.385%
2025-06-12	54.6900	54.6900	54.6900	54.6900	+2.034%	1	32	-57.945%
2025-06-10	54.7000	54.7000	53.6000	53.6000	-6.701%	6	31	-57.090%
2025-06-09	57.3500	57.4500	57.3500	57.4500	-3.769%	2	25	-59.965%
2025-06-06	59.7000	59.7000	59.7000	59.7000	-5.163%	2	25	-61.474%
2025-06-03	62.9500	62.9500	62.9500	62.9500	-3.005%	1	24	-63.463%
2025-05-27	64.9000	64.9000	64.9000	64.9000	-1.667%	1	24	-64.561%
2025-05-23	66.0000	66.0000	66.0000	66.0000	-3.509%	2	24	-65.152%
2025-03-11	68.4900	68.4900	68.4000	68.4000	+7.260%	2	24	-66.374%
2025-03-06	63.7700	63.7700	63.7700	63.7700	+8.176%	1	23	-63.933%
2025-03-05	58.8500	58.9500	58.8500	58.9500	-3.361%	2	24	-60.984%
2025-02-25	61.0000	61.0000	61.0000	61.0000	-0.570%	2	23	-62.295%
2025-02-13	61.3500	61.3500	61.3500	61.3500	+0.245%	1	23	-62.510%
2025-02-11	61.2000	61.2000	61.2000	61.2000	+0.824%	1	23	-62.418%
2025-02-10	61.2000	61.2000	60.7000	60.7000	+17.750%	62	24	-62.109%
2025-02-07	51.5500	51.5500	51.5500	51.5500	+21.152%	2	86	-55.383%
2025-01-23	42.5000	42.5500	42.5000	42.5500	-1.047%	38	87	-45.946%
2025-01-22	42.9000	43.0000	42.9000	43.0000	+2.674%	24	49	-46.512%
2025-01-21	41.8800	41.8800	41.8800	41.8800	-3.835%	1	28	-45.081%
2025-01-15	43.5500	43.5500	43.5500	43.5500	-11.538%	1	28	-47.187%
2024-12-31	49.2300	49.2300	49.2300	49.2300	-9.934%	2	28	-53.281%
2024-12-12	54.6600	54.6600	54.6600	54.6600	-6.644%	1	28	-57.922%
2024-12-09	58.5500	58.5500	58.5500	58.5500	+7.926%	1	28	-60.717%
2024-12-04	54.7700	54.7700	54.2500	54.2500	-6.061%	4	28	-57.604%
2024-11-14	57.7500	57.7500	57.7500	57.7500	+6.452%	4	27	-60.173%
2024-11-07	54.2500	54.2500	54.2500	54.2500	+0.351%	1	26	-57.604%
2024-10-31	54.0600	54.0600	54.0600	54.0600	+3.266%	1	25	-57.455%
2024-10-30	52.5700	52.5700	52.3500	52.3500	-7.345%	2	24	-56.065%
2024-10-25	57.7500	57.7500	56.5000	56.5000	-1.172%	4	24	-59.292%
2024-10-23	55.6000	58.5300	54.3500	57.1700	-10.138%	11	22	-59.769%
2024-10-14	63.6200	63.6200	63.6200	63.6200	+2.895%	11	12	-63.848%
2024-09-27	61.8300	61.8300	61.8300	61.8300	0.000%	2	1	-62.801%