Dark

MCD20270115C280
MCD Jan 15 2027 280.00 Call (MCD270115C00280000)
option OPRA

EOD

Jul 9, 2026

18.25-5.195%(-1.00)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	17.0000	18.7000	17.0000	18.2500	-5.195%	18	471	0.000%
2026-07-08	19.4000	20.0000	19.2500	19.2500	-11.940%	5	458	-5.195%
2026-07-07	23.0300	25.0000	21.8600	21.8600	+12.391%	12	457	-16.514%
2026-07-06	19.3900	19.4500	17.2900	19.4500	-2.750%	25	461	-6.170%
2026-07-02	16.5000	20.2000	15.5000	20.0000	+32.538%	46	457	-8.750%
2026-07-01	15.5000	15.5700	15.0900	15.0900	-3.578%	14	457	+20.941%
2026-06-30	14.9000	15.6500	14.9000	15.6500	+13.735%	15	454	+16.613%
2026-06-29	15.2600	15.2600	13.7600	13.7600	-7.027%	7	456	+32.631%
2026-06-26	13.4000	15.3000	13.4000	14.8000	+9.630%	10	453	+23.311%
2026-06-25	14.0000	14.5400	13.5000	13.5000	-26.230%	10	449	+35.185%
2026-06-24	17.7500	18.3000	17.7500	18.3000	+15.457%	11	447	-0.273%
2026-06-23	16.5600	17.1000	15.8500	15.8500	-0.627%	7	437	+15.142%
2026-06-22	19.9500	20.9000	15.7500	15.9500	-20.844%	68	432	+14.420%
2026-06-18	21.0000	21.5800	20.0000	20.1500	-12.009%	24	414	-9.429%
2026-06-17	23.2000	23.5300	22.4000	22.9000	-8.032%	7	414	-20.306%
2026-06-16	26.2000	26.2000	24.9000	24.9000	-2.696%	31	414	-26.707%
2026-06-15	24.4000	25.7500	24.4000	25.5900	+5.744%	9	398	-28.683%
2026-06-12	25.8000	25.8000	24.2000	24.2000	-3.200%	9	399	-24.587%
2026-06-11	23.0000	25.0000	22.4000	25.0000	-0.754%	10	399	-27.000%
2026-06-10	24.1000	25.5000	24.0000	25.1900	+7.191%	11	407	-27.551%
2026-06-09	23.1300	25.0000	23.0700	23.5000	+11.480%	41	411	-22.340%
2026-06-08	21.2000	21.4000	20.7200	21.0800	-3.744%	14	432	-13.425%
2026-06-05	20.2600	22.5000	20.2600	21.9000	+18.059%	35	428	-16.667%
2026-06-04	20.3500	20.5000	18.0000	18.5500	-1.067%	58	448	-1.617%
2026-06-03	19.4800	20.0000	18.7000	18.7500	-9.856%	38	438	-2.667%
2026-06-02	18.9000	21.0000	18.9000	20.8000	+7.216%	87	445	-12.260%
2026-06-01	19.0500	19.4600	17.9400	19.4000	-9.977%	45	446	-5.928%
2026-05-29	19.5500	21.5500	19.5500	21.5500	+8.893%	49	419	-15.313%
2026-05-28	20.5000	21.0500	19.6300	19.7900	-10.290%	31	402	-7.782%
2026-05-27	22.6100	23.0000	22.0600	22.0600	+6.828%	6	393	-17.271%
2026-05-26	21.3000	21.6200	20.6500	20.6500	-7.149%	53	393	-11.622%
2026-05-22	22.7200	23.5000	21.3600	22.2400	-7.333%	86	396	-17.941%
2026-05-21	21.4000	24.0000	21.4000	24.0000	+12.307%	13	368	-23.958%
2026-05-20	20.9200	21.4500	19.9000	21.3700	-4.598%	20	368	-14.600%
2026-05-19	22.3100	24.2000	22.3100	22.4000	-1.538%	13	345	-18.527%
2026-05-18	21.5900	23.0000	21.2500	22.7500	+14.899%	29	345	-19.780%
2026-05-15	19.0000	20.0500	18.9100	19.8000	+6.337%	66	345	-7.828%
2026-05-14	18.5000	18.7000	18.4400	18.6200	-0.161%	20	343	-1.987%
2026-05-13	18.0000	19.5000	18.0000	18.6500	-0.533%	33	300	-2.145%
2026-05-12	20.8500	20.8500	18.7000	18.7500	+7.204%	31	300	-2.667%
2026-05-11	19.8500	19.8500	17.4900	17.4900	-8.429%	18	300	+4.345%
2026-05-08	21.4500	22.6500	19.1000	19.1000	-20.417%	35	260	-4.450%
2026-05-07	27.0000	28.1000	23.0000	24.0000	+0.334%	21	234	-23.958%
2026-05-06	24.5500	24.5500	23.7300	23.9200	-5.455%	107	226	-23.704%
2026-05-05	24.0000	25.3000	24.0000	25.3000	+1.322%	4	161	-27.866%
2026-05-04	26.2000	26.2000	24.5000	24.9700	-7.347%	4	158	-26.912%
2026-05-01	28.0500	28.0500	26.9500	26.9500	-7.069%	3	155	-32.282%
2026-04-29	29.0000	29.0000	29.0000	29.0000	-6.240%	1	155	-37.069%
2026-04-28	30.9300	30.9300	30.9300	30.9300	+2.113%	1	154	-40.996%
2026-04-27	30.7000	30.7000	30.2900	30.2900	-16.441%	20	153	-39.749%
2026-04-24	36.2500	36.2500	36.2500	36.2500	-4.806%	1	145	-49.655%
2026-04-23	38.0800	38.0800	38.0800	38.0800	+4.615%	1	146	-52.075%
2026-04-22	37.0000	37.0000	36.4000	36.4000	-17.926%	4	146	-49.863%
2026-04-17	44.3500	44.3500	44.3500	44.3500	+10.543%	1	146	-58.850%
2026-04-16	40.1200	40.1200	40.1200	40.1200	-0.570%	1	146	-54.511%
2026-04-15	40.1500	40.3500	40.1500	40.3500	-1.103%	2	146	-54.771%
2026-04-08	40.8000	40.8000	40.8000	40.8000	-12.258%	1	146	-55.270%
2026-04-01	46.3500	46.5000	46.2000	46.5000	+1.043%	5	146	-60.753%
2026-03-30	45.9700	46.1400	45.9700	46.0200	+4.236%	4	142	-60.343%
2026-03-27	44.0500	44.2500	43.9300	44.1500	-9.100%	6	142	-58.664%
2026-03-19	48.5700	48.5700	48.5700	48.5700	-10.897%	1	142	-62.425%
2026-03-18	54.3000	54.5100	54.3000	54.5100	-8.479%	4	141	-66.520%
2026-03-16	59.5000	59.7000	59.4600	59.5600	-2.838%	6	140	-69.359%
2026-03-09	60.7400	61.3000	60.7200	61.3000	+5.290%	22	143	-70.228%
2026-03-06	57.4500	58.2200	57.4500	58.2200	-0.171%	4	149	-68.653%
2026-03-05	58.1800	58.3200	58.1800	58.3200	-6.313%	2	150	-68.707%
2026-03-04	62.2500	62.2500	62.2500	62.2500	-0.686%	1	150	-70.683%
2026-03-03	61.0500	62.6800	61.0500	62.6800	-3.791%	19	150	-70.884%
2026-03-02	65.0000	65.1500	65.0000	65.1500	-4.205%	2	142	-71.988%
2026-02-27	67.8500	68.0100	67.8500	68.0100	+7.441%	2	141	-73.166%
2026-02-26	63.2000	63.3000	63.2000	63.3000	-1.860%	2	141	-71.169%
2026-02-24	64.5000	64.5000	64.5000	64.5000	+4.032%	1	140	-71.705%
2026-02-23	61.8900	62.0000	61.8900	62.0000	+4.996%	2	141	-70.565%
2026-02-20	59.0000	59.0500	59.0000	59.0500	-2.316%	2	141	-69.094%
2026-02-19	60.5500	60.5500	60.4500	60.4500	+5.774%	2	141	-69.810%
2026-02-18	57.4500	57.4700	56.9500	57.1500	-1.584%	10	141	-68.066%
2026-02-17	57.9000	58.1800	57.9000	58.0700	-4.490%	8	139	-68.572%
2026-02-13	60.8000	60.8000	60.8000	60.8000	+4.828%	1	141	-69.984%
2026-02-12	56.2300	58.0000	56.2300	58.0000	+5.936%	3	141	-68.534%
2026-02-11	54.8000	55.3000	54.7000	54.7500	-5.228%	8	141	-66.667%
2026-02-10	55.4200	57.9400	55.4200	57.7700	+2.320%	7	138	-68.409%
2026-02-09	56.4600	56.4600	56.4600	56.4600	-0.947%	1	140	-67.676%
2026-02-06	56.3000	57.1900	56.3000	57.0000	-0.158%	4	141	-67.982%
2026-02-05	57.0900	57.0900	57.0900	57.0900	+5.041%	2	140	-68.033%
2026-02-04	54.5000	54.8000	54.2500	54.3500	+7.752%	26	142	-66.421%
2026-02-02	48.7500	50.4400	48.7500	50.4400	+3.679%	8	136	-63.818%
2026-01-29	48.6500	48.6500	48.6500	48.6500	+5.121%	1	134	-62.487%
2026-01-28	47.7000	47.7000	46.0400	46.2800	+1.580%	31	134	-60.566%
2026-01-27	45.5600	45.5600	45.5600	45.5600	-0.784%	1	145	-59.943%
2026-01-26	45.9200	45.9200	45.9200	45.9200	+9.804%	1	146	-60.257%
2026-01-22	41.8200	41.8200	41.8200	41.8200	+3.005%	2	147	-56.361%
2026-01-21	40.9500	40.9500	40.6000	40.6000	+3.282%	2	147	-55.049%
2026-01-20	39.2000	39.3100	39.2000	39.3100	-8.666%	2	145	-53.574%
2026-01-15	43.0000	43.0900	43.0000	43.0400	+0.725%	4	145	-57.598%
2026-01-14	43.0700	43.0700	41.9500	42.7300	+2.200%	24	145	-57.290%
2026-01-13	41.6500	41.8500	41.6500	41.8100	-1.088%	6	135	-56.350%
2026-01-12	42.2000	42.2900	42.1800	42.2700	-2.895%	4	136	-56.825%
2026-01-08	43.3700	43.5300	43.3700	43.5300	+8.015%	4	136	-58.075%
2026-01-07	41.3800	41.3800	40.3000	40.3000	+1.614%	3	135	-54.715%
2026-01-06	39.6500	39.6600	39.6500	39.6600	+4.644%	2	134	-53.984%
2026-01-05	38.8300	38.8300	37.6500	37.9000	-1.379%	8	133	-51.847%
2026-01-02	39.0200	39.0200	38.4300	38.4300	-7.842%	3	129	-52.511%
2025-12-31	42.1000	42.4700	41.7000	41.7000	-3.472%	6	125	-56.235%
2025-12-30	43.1000	43.2000	43.0500	43.2000	-2.812%	3	125	-57.755%
2025-12-29	44.4500	44.5700	44.4000	44.4500	-2.650%	4	125	-58.943%
2025-12-26	46.0500	46.1000	45.5500	45.6600	-4.577%	58	125	-60.031%
2025-12-23	47.8000	47.8500	47.8000	47.8500	-6.907%	2	97	-61.860%
2025-12-22	51.8900	52.1000	51.4000	51.4000	+0.784%	12	96	-64.494%
2025-12-19	50.9000	51.4000	50.8300	51.0000	-6.129%	32	95	-64.216%
2025-12-18	54.3300	54.3300	54.3300	54.3300	+5.495%	2	91	-66.409%
2025-12-15	51.5000	51.5000	51.5000	51.5000	-2.277%	10	90	-64.563%
2025-12-12	51.7500	52.7000	51.7500	52.7000	+13.700%	3	90	-65.370%
2025-12-08	46.1500	46.3500	46.1500	46.3500	-2.008%	10	88	-60.626%
2025-12-04	47.3000	47.3000	47.3000	47.3000	+1.285%	1	93	-61.416%
2025-11-25	46.5500	46.7000	46.5500	46.7000	+7.086%	2	93	-60.921%
2025-11-17	43.6100	43.6100	43.6100	43.6100	+0.949%	1	93	-58.152%
2025-11-11	42.5500	43.2000	42.5500	43.2000	+12.208%	21	93	-57.755%
2025-11-10	38.5000	38.5000	38.5000	38.5000	-9.284%	24	94	-52.597%
2025-11-06	42.4400	42.4400	42.4400	42.4400	-11.454%	1	92	-56.998%
2025-11-05	43.0000	47.9300	43.0000	47.9300	+24.494%	2	93	-61.924%
2025-11-03	38.5000	38.5000	38.5000	38.5000	-10.590%	1	92	-52.597%
2025-10-29	43.0600	43.0600	43.0600	43.0600	-5.050%	1	92	-57.617%
2025-10-27	45.3500	45.3500	45.3500	45.3500	-1.349%	5	93	-59.757%
2025-10-21	45.9700	45.9700	45.9700	45.9700	+0.087%	3	93	-60.300%
2025-10-16	45.9300	45.9300	45.9300	45.9300	-0.152%	1	93	-60.266%
2025-10-15	46.0000	46.0000	46.0000	46.0000	+6.654%	1	93	-60.326%
2025-10-14	43.1300	43.1300	43.1300	43.1300	+15.013%	1	94	-57.686%
2025-10-09	37.5000	37.5000	37.5000	37.5000	-1.961%	1	95	-51.333%
2025-10-08	38.2500	38.2500	38.2500	38.2500	-3.652%	1	95	-52.288%
2025-10-07	39.7000	39.7000	39.7000	39.7000	-11.086%	1	95	-54.030%
2025-09-26	44.6500	44.6500	44.6500	44.6500	-4.492%	1	95	-59.127%
2025-09-25	46.7500	46.7500	46.7500	46.7500	+2.298%	12	96	-60.963%
2025-09-24	45.7000	45.7000	45.7000	45.7000	+2.697%	10	96	-60.066%
2025-09-19	43.7500	44.5000	43.7500	44.5000	+3.851%	13	96	-58.989%
2025-09-18	43.5300	43.5300	42.8500	42.8500	-18.459%	2	97	-57.410%
2025-09-09	52.5500	52.5500	52.5500	52.5500	-5.723%	2	97	-65.271%
2025-09-04	55.7400	55.7400	55.7400	55.7400	+2.652%	1	96	-67.259%
2025-09-02	54.3000	54.3000	54.3000	54.3000	+7.333%	1	95	-66.390%
2025-08-29	50.5900	50.5900	50.5900	50.5900	-0.315%	1	96	-63.926%
2025-08-27	50.7500	50.7500	50.7500	50.7500	-3.056%	2	96	-64.039%
2025-08-25	52.3500	52.3500	52.3500	52.3500	-0.852%	1	96	-65.138%
2025-08-19	52.8000	52.8000	52.8000	52.8000	+7.426%	2	95	-65.436%
2025-08-14	49.1500	49.1500	49.1500	49.1500	+2.846%	2	95	-62.869%
2025-08-11	47.5000	47.7900	47.5000	47.7900	+1.143%	2	95	-61.812%
2025-08-08	47.2500	47.2500	47.2500	47.2500	-1.869%	1	95	-61.376%
2025-08-07	47.8500	48.1500	47.7400	48.1500	-0.926%	7	94	-62.098%
2025-08-06	48.6000	48.6000	48.6000	48.6000	+7.166%	1	94	-62.449%
2025-08-05	45.3500	45.3500	45.3500	45.3500	-0.330%	1	94	-59.757%
2025-07-31	45.5000	45.5000	45.5000	45.5000	+5.863%	1	94	-59.890%
2025-07-23	42.9800	42.9800	42.9800	42.9800	-4.404%	2	94	-57.538%
2025-07-17	44.9100	44.9600	44.9100	44.9600	-0.969%	2	96	-59.408%
2025-07-15	45.4000	45.4000	45.4000	45.4000	+0.889%	1	97	-59.802%
2025-07-11	43.8000	45.0000	43.8000	45.0000	+6.132%	6	97	-59.444%
2025-07-07	42.4000	42.4000	42.4000	42.4000	+0.856%	3	93	-56.958%
2025-07-03	42.0400	42.0400	42.0400	42.0400	-0.849%	7	103	-56.589%
2025-07-02	43.0000	43.0000	40.8400	42.4000	-6.195%	6	103	-56.958%
2025-07-01	42.5000	45.2000	42.5000	45.2000	+15.897%	7	107	-59.624%
2025-06-27	37.0000	39.0000	37.0000	39.0000	+5.834%	9	108	-53.205%
2025-06-26	35.6000	36.8500	34.6000	36.8500	+3.803%	7	106	-50.475%
2025-06-25	37.4000	37.4000	35.5000	35.5000	-11.294%	5	101	-48.592%
2025-06-24	39.0000	40.0200	39.0000	40.0200	+8.162%	3	101	-54.398%
2025-06-23	38.0000	38.0000	37.0000	37.0000	-1.070%	2	101	-50.676%
2025-06-20	38.5500	38.7500	37.4000	37.4000	-7.426%	18	101	-51.203%
2025-06-18	40.4000	40.4000	40.4000	40.4000	-9.009%	1	93	-54.827%
2025-06-16	44.4000	44.4000	44.4000	44.4000	-8.642%	1	93	-58.896%
2025-06-11	48.6000	48.6000	48.6000	48.6000	+2.966%	1	93	-62.449%
2025-06-10	47.2000	47.2000	47.2000	47.2000	-7.415%	1	94	-61.335%
2025-06-09	48.2500	50.9800	48.2500	50.9800	-3.992%	2	94	-64.202%
2025-06-06	53.1000	53.1000	53.1000	53.1000	-10.906%	2	93	-65.631%
2025-05-16	59.6000	59.6000	59.6000	59.6000	+14.286%	2	93	-69.379%
2025-05-14	52.1500	52.1500	52.1500	52.1500	-3.818%	1	93	-65.005%
2025-05-13	54.2200	54.2200	54.2200	54.2200	-17.473%	1	93	-66.341%
2025-03-07	65.7000	65.7000	65.7000	65.7000	+15.223%	2	92	-72.222%
2025-03-06	55.9800	57.0200	55.9800	57.0200	+9.654%	2	93	-67.994%
2025-02-28	52.0000	52.0600	52.0000	52.0000	-4.500%	8	92	-64.904%
2025-02-24	54.4500	54.4500	54.4500	54.4500	+0.927%	50	92	-66.483%
2025-02-14	54.0000	54.0000	53.9500	53.9500	-1.371%	8	107	-66.172%
2025-02-13	54.4000	54.7000	54.4000	54.7000	+4.389%	207	282	-66.636%
2025-02-12	55.3000	55.3000	52.4000	52.4000	-5.840%	3	282	-65.172%
2025-02-11	55.0000	56.1000	55.0000	55.6500	+2.016%	9	283	-67.206%
2025-02-10	54.5500	54.5500	54.5500	54.5500	+21.222%	50	285	-66.544%
2025-02-06	45.0000	45.0000	44.9900	45.0000	+12.360%	5	335	-59.444%
2025-02-05	40.0500	40.0500	40.0500	40.0500	-2.317%	100	333	-54.432%
2025-01-30	41.0000	41.0000	41.0000	41.0000	-2.381%	100	133	-55.488%
2025-01-27	40.5200	42.0000	40.5200	42.0000	+8.527%	30	133	-56.548%
2025-01-24	38.3500	38.8000	38.3500	38.7000	-0.129%	40	156	-52.842%
2025-01-23	37.7600	38.7500	37.7500	38.7500	+1.069%	11	152	-52.903%
2025-01-22	37.3400	38.3400	37.3400	38.3400	+6.678%	12	152	-52.400%
2025-01-21	36.0000	36.0000	35.9400	35.9400	+1.813%	2	141	-49.221%
2025-01-16	35.8500	35.8500	35.3000	35.3000	-11.329%	2	141	-48.300%
2025-01-10	39.9000	39.9000	39.8100	39.8100	-5.214%	4	140	-54.157%
2025-01-08	42.0000	42.0000	42.0000	42.0000	-2.845%	100	39	-56.548%
2024-12-31	43.2300	43.2300	43.2300	43.2300	-1.301%	2	39	-57.784%
2024-12-30	43.8000	43.8000	43.8000	43.8000	-6.848%	1	39	-58.333%
2024-12-24	47.0200	47.0200	47.0200	47.0200	-4.779%	1	39	-61.187%
2024-12-18	49.3800	49.3800	49.3800	49.3800	-1.240%	1	39	-63.042%
2024-12-05	50.0000	50.0000	50.0000	50.0000	+4.167%	3	38	-63.500%
2024-12-04	48.0000	48.0000	48.0000	48.0000	+1.053%	1	39	-61.979%
2024-12-03	47.0000	47.5000	47.0000	47.5000	+2.814%	3	40	-61.579%
2024-12-02	46.2000	46.2000	46.2000	46.2000	+4.478%	2	39	-60.498%
2024-11-22	44.2200	44.2200	44.2200	44.2200	+2.837%	2	38	-58.729%
2024-11-21	43.0000	43.0000	43.0000	43.0000	-3.803%	2	36	-57.558%
2024-11-20	44.7000	44.7000	44.7000	44.7000	-2.678%	1	36	-59.172%
2024-11-18	46.0000	46.0000	45.9300	45.9300	-0.799%	2	36	-60.266%
2024-11-15	45.9000	46.3000	45.9000	46.3000	-5.510%	4	35	-60.583%
2024-11-08	49.0000	49.0000	49.0000	49.0000	0.000%	2	34	-62.755%
2024-11-07	48.0000	49.0000	48.0000	49.0000	+2.296%	26	34	-62.755%
2024-10-25	49.9000	49.9000	47.9000	47.9000	-10.400%	4	9	-61.900%
2024-10-24	53.4600	53.4600	53.4600	53.4600	+1.926%	1	8	-65.862%
2024-10-23	51.7000	52.4500	51.7000	52.4500	-5.393%	6	7	-65.205%
2024-09-27	55.4400	55.4400	55.4400	55.4400	0.000%	2	1	-67.082%