Dark

MCD20270115C290
MCD Jan 15 2027 290.00 Call (MCD270115C00290000)
option OPRA

EOD

Jul 9, 2026

14.27-5.809%(-0.88)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	13.9500	14.9000	13.7500	14.2700	-5.809%	15	912	0.000%
2026-07-08	15.0000	15.1500	14.8000	15.1500	-8.182%	8	913	-5.809%
2026-07-07	18.3500	19.6500	16.5000	16.5000	+1.852%	81	914	-13.515%
2026-07-06	14.9800	16.2000	13.4000	16.2000	+4.516%	13	897	-11.914%
2026-07-02	11.5000	15.5000	11.5000	15.5000	+36.564%	78	870	-7.935%
2026-07-01	11.9000	11.9000	11.3500	11.3500	-2.908%	3	870	+25.727%
2026-06-30	10.6200	11.9200	10.6200	11.6900	+10.596%	21	868	+22.070%
2026-06-29	12.0000	12.0000	10.1200	10.5700	-1.674%	21	870	+35.005%
2026-06-26	10.3400	11.5000	9.9000	10.7500	+8.586%	45	866	+32.744%
2026-06-25	12.1600	12.1700	9.9000	9.9000	-20.800%	78	828	+44.141%
2026-06-23	12.7500	12.7500	12.1500	12.5000	+5.042%	13	802	+14.160%
2026-06-22	14.7000	14.7000	11.9000	11.9000	-22.878%	194	795	+19.916%
2026-06-18	16.0000	17.5000	15.4000	15.4300	-13.168%	89	762	-7.518%
2026-06-17	19.0000	19.0000	17.5000	17.7700	-9.105%	12	762	-19.696%
2026-06-16	20.2000	20.4400	19.4500	19.5500	-2.688%	47	762	-27.008%
2026-06-15	18.8700	20.6500	18.8500	20.0900	-3.181%	21	756	-28.970%
2026-06-12	19.5000	20.7500	19.5000	20.7500	+11.860%	30	756	-31.229%
2026-06-11	18.8000	18.8000	18.5100	18.5500	-2.368%	4	779	-23.073%
2026-06-10	18.7500	21.0000	18.7500	19.0000	+2.703%	49	777	-24.895%
2026-06-09	18.0000	20.0000	18.0000	18.5000	+12.121%	27	762	-22.865%
2026-06-08	16.8500	16.8500	16.5000	16.5000	-2.367%	15	771	-13.515%
2026-06-05	15.2100	17.3500	15.2100	16.9000	+19.858%	108	762	-15.562%
2026-06-04	15.5000	15.5500	14.1000	14.1000	-5.369%	84	809	+1.206%
2026-06-03	15.4000	15.5500	14.9000	14.9000	-3.871%	43	735	-4.228%
2026-06-02	15.1300	16.2500	14.8000	15.5000	+1.639%	181	726	-7.935%
2026-06-01	15.5000	15.5000	13.9600	15.2500	-10.294%	27	672	-6.426%
2026-05-29	16.2500	17.0000	16.0000	17.0000	+10.390%	80	658	-16.059%
2026-05-28	16.1000	16.1000	15.4000	15.4000	-11.748%	62	648	-7.338%
2026-05-27	18.2500	18.2500	17.4500	17.4500	+8.050%	4	594	-18.223%
2026-05-26	16.1000	16.1500	16.1000	16.1500	-8.239%	2	594	-11.641%
2026-05-22	17.5800	17.6000	16.9000	17.6000	-7.368%	5	600	-18.920%
2026-05-21	17.0000	19.2000	17.0000	19.0000	+22.186%	31	598	-24.895%
2026-05-20	15.5500	15.5500	15.5500	15.5500	-12.147%	7	598	-8.232%
2026-05-19	18.0000	19.3000	17.6500	17.7000	-2.210%	14	586	-19.379%
2026-05-18	14.5000	18.1000	14.5000	18.1000	+19.314%	147	586	-21.160%
2026-05-15	15.4000	15.4000	14.6500	15.1700	+4.693%	84	586	-5.933%
2026-05-14	14.4900	14.4900	14.4900	14.4900	+1.329%	3	623	-1.518%
2026-05-13	14.4500	14.6000	14.3000	14.3000	-0.901%	9	611	-0.210%
2026-05-12	16.0000	16.0000	14.4300	14.4300	+0.069%	47	611	-1.109%
2026-05-11	14.2900	14.6000	13.5000	14.4200	-0.893%	75	611	-1.040%
2026-05-08	19.5000	19.5000	14.4000	14.5500	-21.138%	102	557	-1.924%
2026-05-07	21.3500	21.3500	18.0000	18.4500	-5.385%	19	472	-22.656%
2026-05-06	19.9000	20.3500	18.5000	19.5000	-5.340%	30	466	-26.821%
2026-05-05	20.6000	20.6000	19.8500	20.6000	+5.641%	19	454	-30.728%
2026-05-04	22.4000	22.4000	19.5000	19.5000	-7.495%	13	436	-26.821%
2026-05-01	23.2000	23.2000	20.7000	21.0800	-14.690%	48	387	-32.306%
2026-04-30	25.1000	25.1000	24.7100	24.7100	+6.970%	5	387	-42.250%
2026-04-29	23.9600	23.9600	23.1000	23.1000	-6.478%	7	386	-38.225%
2026-04-28	24.0000	25.7000	23.8000	24.7000	+4.175%	18	383	-42.227%
2026-04-27	27.0000	27.0000	23.7100	23.7100	-19.491%	19	376	-39.814%
2026-04-24	29.9100	30.0000	29.4000	29.4500	-4.631%	4	363	-51.545%
2026-04-23	30.8000	31.0000	30.8000	30.8800	+5.034%	12	362	-53.789%
2026-04-22	29.6000	29.8600	29.4000	29.4000	-5.161%	10	356	-51.463%
2026-04-21	31.0000	31.0000	31.0000	31.0000	-13.504%	2	355	-53.968%
2026-04-20	35.8400	35.8400	35.8400	35.8400	-4.681%	1	355	-60.184%
2026-04-17	37.4000	37.6000	37.4000	37.6000	+11.905%	3	354	-62.048%
2026-04-15	33.4000	33.6000	33.4000	33.6000	-0.592%	2	354	-57.530%
2026-04-10	33.8000	33.8000	33.8000	33.8000	-10.464%	1	355	-57.781%
2026-04-09	37.7500	37.7500	37.7500	37.7500	+7.857%	1	354	-62.199%
2026-04-08	35.5500	35.5500	35.0000	35.0000	-7.358%	2	353	-59.229%
2026-04-06	37.7800	37.7800	37.7800	37.7800	-0.710%	1	351	-62.229%
2026-04-01	38.0500	38.0500	38.0500	38.0500	-2.436%	2	352	-62.497%
2026-03-31	39.0000	39.0000	39.0000	39.0000	+4.139%	1	350	-63.410%
2026-03-27	37.4500	37.6500	37.4000	37.4500	-3.728%	4	351	-61.896%
2026-03-24	38.9000	38.9000	38.9000	38.9000	+2.368%	3	350	-63.316%
2026-03-23	39.0000	39.0000	38.0000	38.0000	-19.149%	4	350	-62.447%
2026-03-18	46.9500	47.0000	46.9500	47.0000	-11.321%	2	349	-69.638%
2026-03-17	53.0000	53.0000	53.0000	53.0000	+1.300%	1	349	-73.075%
2026-03-16	52.3400	52.3700	52.3200	52.3200	-1.617%	3	348	-72.726%
2026-03-10	52.2500	53.1800	52.2500	53.1800	-0.635%	6	348	-73.167%
2026-03-09	53.0500	53.5200	52.9900	53.5200	+3.600%	16	349	-73.337%
2026-03-06	51.6500	51.6600	51.6500	51.6600	+4.258%	2	361	-72.377%
2026-03-05	49.5500	49.5500	49.5500	49.5500	-9.679%	1	361	-71.201%
2026-03-04	55.1000	55.2000	54.7500	54.8600	-0.255%	4	362	-73.988%
2026-03-03	54.9500	55.0000	54.9500	55.0000	-3.084%	2	364	-74.055%
2026-03-02	57.0000	57.3000	56.6600	56.7500	-6.677%	12	363	-74.855%
2026-02-27	59.8500	60.9100	59.8500	60.8100	+14.736%	36	360	-76.533%
2026-02-25	53.0000	53.0000	53.0000	53.0000	-5.069%	1	350	-73.075%
2026-02-24	55.8300	55.8300	55.8300	55.8300	+5.340%	1	350	-74.440%
2026-02-19	53.3000	53.3000	53.0000	53.0000	+6.149%	34	350	-73.075%
2026-02-18	49.8500	49.9300	49.8500	49.9300	-1.829%	2	350	-71.420%
2026-02-17	50.5000	50.8600	50.5000	50.8600	-8.195%	6	350	-71.943%
2026-02-13	55.4000	55.4000	55.4000	55.4000	+7.573%	68	415	-74.242%
2026-02-12	46.2600	51.5000	46.2600	51.5000	+9.226%	43	415	-72.291%
2026-02-11	47.3000	48.2500	46.8000	47.1500	-6.057%	27	410	-69.735%
2026-02-10	50.0000	50.1900	50.0000	50.1900	+1.128%	2	404	-71.568%
2026-02-06	49.6400	49.6400	49.6300	49.6300	-0.740%	2	404	-71.247%
2026-02-05	48.5000	50.0000	48.5000	50.0000	+6.838%	21	403	-71.460%
2026-02-04	48.0000	48.0000	46.8000	46.8000	+3.152%	3	404	-69.509%
2026-02-03	45.3700	45.3700	45.3700	45.3700	+4.323%	1	404	-68.547%
2026-02-02	41.6500	43.4900	41.6300	43.4900	+5.303%	30	405	-67.188%
2026-01-29	41.3000	41.3000	41.3000	41.3000	+7.301%	1	394	-65.448%
2026-01-28	39.0000	39.3200	38.2200	38.4900	-3.413%	26	394	-62.925%
2026-01-27	40.2000	40.2000	39.8500	39.8500	-0.623%	4	386	-64.191%
2026-01-26	40.1000	40.1000	40.1000	40.1000	+20.602%	5	387	-64.414%
2026-01-20	33.2500	33.4100	33.2100	33.2500	-7.407%	8	392	-57.083%
2026-01-15	36.0000	36.1000	35.9100	35.9100	-0.195%	4	389	-60.262%
2026-01-14	36.6500	37.0000	35.5600	35.9800	+2.536%	83	388	-60.339%
2026-01-13	35.0500	35.0900	35.0500	35.0900	-1.238%	2	342	-59.333%
2026-01-12	35.5000	35.5300	35.5000	35.5300	-3.135%	2	342	-59.837%
2026-01-08	36.6100	36.6800	36.6100	36.6800	+6.814%	2	341	-61.096%
2026-01-07	34.3000	34.3400	34.3000	34.3400	+1.598%	2	341	-58.445%
2026-01-06	33.8000	33.8000	33.8000	33.8000	+6.524%	1	340	-57.781%
2026-01-05	31.5500	31.7300	31.5500	31.7300	-10.595%	2	331	-55.027%
2025-12-31	35.4500	35.6500	35.4000	35.4900	-3.507%	22	331	-59.791%
2025-12-30	36.5000	36.7800	36.5000	36.7800	-2.103%	12	331	-61.202%
2025-12-29	38.1800	38.1800	37.4200	37.5700	-2.416%	34	332	-62.018%
2025-12-26	39.2000	39.5000	38.5000	38.5000	-5.868%	11	329	-62.935%
2025-12-23	40.8000	41.0300	40.7600	40.9000	-8.583%	54	323	-65.110%
2025-12-22	44.7000	44.7400	44.7000	44.7400	+1.405%	2	297	-68.105%
2025-12-19	44.0000	44.1200	44.0000	44.1200	-4.750%	2	297	-67.656%
2025-12-18	46.3200	46.3200	46.3200	46.3200	+16.528%	9	297	-69.193%
2025-12-08	40.7500	40.9600	39.5500	39.7500	+8.252%	38	306	-64.101%
2025-12-03	36.7200	36.7200	36.7200	36.7200	-8.108%	1	306	-61.138%
2025-11-25	40.2600	40.2600	39.9000	39.9600	-0.523%	25	306	-64.289%
2025-11-21	40.1700	40.1700	40.1700	40.1700	+12.207%	1	308	-64.476%
2025-11-20	35.8000	35.8000	35.8000	35.8000	-3.893%	3	309	-60.140%
2025-11-14	37.2500	37.2500	37.2500	37.2500	-4.512%	1	309	-61.691%
2025-11-12	39.0100	39.0100	39.0100	39.0100	+21.906%	2	310	-63.420%
2025-11-10	32.0000	32.0000	32.0000	32.0000	-5.185%	2	310	-55.406%
2025-11-06	33.7500	33.7500	33.7500	33.7500	-11.765%	2	308	-57.719%
2025-11-05	38.2500	38.2500	38.2500	38.2500	+13.199%	15	307	-62.693%
2025-11-04	33.7900	33.7900	33.7900	33.7900	+4.613%	1	322	-57.769%
2025-11-03	32.3000	32.3000	32.3000	32.3000	-13.521%	5	328	-55.820%
2025-10-30	37.3500	37.3500	37.3500	37.3500	-4.231%	1	328	-61.794%
2025-10-24	39.0000	39.0000	39.0000	39.0000	-4.878%	1	328	-63.410%
2025-10-20	41.0000	41.0000	41.0000	41.0000	+1.235%	1	329	-65.195%
2025-10-17	40.5000	40.5000	40.5000	40.5000	+1.250%	1	330	-64.765%
2025-10-15	40.1500	40.1500	40.0000	40.0000	+2.934%	2	329	-64.325%
2025-10-14	38.4500	38.8600	38.4500	38.8600	+17.758%	2	330	-63.278%
2025-10-13	33.0000	33.0000	33.0000	33.0000	+0.948%	2	331	-56.758%
2025-10-09	32.6900	32.6900	32.6900	32.6900	+1.145%	2	333	-56.348%
2025-10-08	32.4500	32.4500	32.3200	32.3200	-2.914%	3	331	-55.848%
2025-10-07	33.2900	33.2900	33.2900	33.2900	-1.363%	1	329	-57.134%
2025-10-06	32.9500	33.7500	32.9500	33.7500	-5.197%	27	329	-57.719%
2025-10-03	35.6000	35.6000	35.6000	35.6000	-2.865%	22	321	-59.916%
2025-10-02	36.6500	36.6500	36.6500	36.6500	+2.949%	2	299	-61.064%
2025-10-01	37.4000	37.4000	35.0500	35.6000	-6.733%	45	299	-59.916%
2025-09-25	38.1700	38.1700	38.1700	38.1700	-0.079%	1	256	-62.615%
2025-09-23	38.9000	39.0000	38.2000	38.2000	+0.925%	39	256	-62.644%
2025-09-22	37.8500	37.8500	37.8500	37.8500	+0.505%	27	226	-62.299%
2025-09-19	37.5900	37.6600	37.5900	37.6600	+0.965%	48	206	-62.108%
2025-09-18	36.7500	37.3000	36.7500	37.3000	-6.540%	2	171	-61.743%
2025-09-17	39.9100	39.9100	39.9100	39.9100	+5.026%	30	172	-64.245%
2025-09-15	38.0000	38.0000	38.0000	38.0000	-20.000%	4	147	-62.447%
2025-09-02	47.5000	47.5000	47.5000	47.5000	+8.028%	1	151	-69.958%
2025-08-29	43.9700	43.9700	43.9700	43.9700	-2.224%	1	151	-67.546%
2025-08-25	44.9700	44.9700	44.9700	44.9700	-2.133%	1	151	-68.268%
2025-08-22	45.9500	45.9500	45.9500	45.9500	-3.263%	1	152	-68.945%
2025-08-20	47.5000	47.5000	47.5000	47.5000	+9.954%	1	153	-69.958%
2025-08-15	43.1800	43.2000	43.1800	43.2000	+9.367%	2	154	-66.968%
2025-08-13	39.5000	39.5000	39.5000	39.5000	+6.469%	1	153	-63.873%
2025-08-12	37.1000	37.1000	37.1000	37.1000	-8.935%	1	154	-61.536%
2025-08-11	40.7400	40.7400	40.7400	40.7400	-1.594%	1	153	-64.973%
2025-08-07	41.4000	41.4000	41.4000	41.4000	-4.122%	1	154	-65.531%
2025-08-06	43.1800	43.1800	43.1800	43.1800	+10.576%	5	155	-66.952%
2025-08-05	39.0500	39.0500	39.0500	39.0500	0.000%	1	160	-63.457%
2025-08-01	39.0300	39.0500	39.0300	39.0500	-2.497%	2	161	-63.457%
2025-07-30	40.0500	40.0500	40.0500	40.0500	+0.856%	1	163	-64.370%
2025-07-15	40.6000	40.6000	39.5900	39.7100	-0.725%	9	164	-64.064%
2025-07-14	40.0000	40.0000	40.0000	40.0000	+1.266%	1	165	-64.325%
2025-07-10	38.3000	39.5000	38.3000	39.5000	+17.910%	8	166	-63.873%
2025-07-08	33.9700	33.9700	33.5000	33.5000	-5.634%	3	174	-57.403%
2025-07-07	36.3000	36.3700	35.5000	35.5000	+0.881%	7	173	-59.803%
2025-07-03	35.9000	35.9000	35.1900	35.1900	-0.028%	4	173	-59.449%
2025-07-02	35.5000	35.5000	35.2000	35.2000	-7.636%	2	173	-59.460%
2025-07-01	38.0000	39.4000	38.0000	38.1100	+10.753%	11	173	-62.556%
2025-06-30	35.0300	35.0300	33.9600	34.4100	-0.087%	150	174	-58.529%
2025-06-27	33.9700	34.4400	33.3500	34.4400	+12.918%	5	311	-58.566%
2025-06-26	30.6000	30.7700	30.5000	30.5000	-0.131%	44	309	-53.213%
2025-06-25	30.4000	30.5400	30.4000	30.5400	-9.242%	3	266	-53.274%
2025-06-24	33.6500	33.6500	33.6500	33.6500	+1.294%	100	267	-57.593%
2025-06-23	32.7000	33.5300	32.7000	33.2200	+1.746%	7	167	-57.044%
2025-06-20	33.5500	33.5500	32.5500	32.6500	-4.112%	14	162	-56.294%
2025-06-18	34.9700	34.9700	34.0500	34.0500	-5.809%	4	153	-58.091%
2025-06-17	37.4500	37.4500	36.1500	36.1500	-15.280%	7	153	-60.526%
2025-06-12	42.6700	42.6700	42.6700	42.6700	-4.754%	2	146	-66.557%
2025-06-09	44.8000	44.8000	44.8000	44.8000	-12.157%	5	144	-68.147%
2025-05-09	51.0000	51.0000	51.0000	51.0000	-5.956%	2	139	-72.020%
2025-05-05	54.2300	54.2300	54.2300	54.2300	-2.394%	1	139	-73.686%
2025-04-15	55.5500	55.5600	55.5500	55.5600	+0.018%	10	138	-74.316%
2025-04-14	55.5500	55.5500	55.5500	55.5500	+18.141%	1	128	-74.311%
2025-04-07	47.0200	47.0200	47.0200	47.0200	-11.583%	1	129	-69.651%
2025-04-04	53.1800	53.1800	53.1800	53.1800	+16.623%	2	130	-73.167%
2025-03-21	45.6000	45.6000	45.6000	45.6000	+3.636%	4	131	-68.706%
2025-03-12	46.6200	46.6200	44.0000	44.0000	-25.499%	3	129	-67.568%
2025-03-10	59.0600	59.0600	59.0600	59.0600	-1.894%	5	131	-75.838%
2025-03-07	56.0000	60.2000	56.0000	60.2000	+18.504%	8	136	-76.296%
2025-03-06	49.5800	50.8000	49.5800	50.8000	+9.365%	2	134	-71.909%
2025-03-05	45.7000	46.4500	45.7000	46.4500	-9.011%	8	134	-69.279%
2025-03-04	50.2500	51.0500	50.2500	51.0500	+10.978%	4	132	-72.047%
2025-03-03	46.0000	46.0000	46.0000	46.0000	-6.371%	1	132	-68.978%
2025-02-27	48.9000	49.1300	48.9000	49.1300	-2.713%	2	132	-70.955%
2025-02-26	50.5000	50.5000	50.5000	50.5000	+12.849%	1	133	-71.743%
2025-02-18	44.7500	44.7500	44.7500	44.7500	-6.479%	2	134	-68.112%
2025-02-12	47.8500	47.8500	47.8500	47.8500	+1.809%	2	136	-70.178%
2025-02-10	41.2500	47.1500	41.2500	47.0000	+17.794%	5	138	-69.638%
2025-02-07	39.9000	39.9000	39.9000	39.9000	+1.527%	2	137	-64.236%
2025-02-06	39.1000	39.4100	39.1000	39.3000	+15.690%	6	137	-63.690%
2025-01-24	33.9700	33.9700	33.9700	33.9700	+8.013%	2	138	-57.992%
2025-01-21	31.4500	31.4500	31.4500	31.4500	-7.364%	1	137	-54.626%
2025-01-14	32.8000	33.9500	32.8000	33.9500	-2.861%	2	137	-57.968%
2025-01-13	34.9500	34.9500	34.9500	34.9500	+0.402%	1	135	-59.170%
2025-01-10	36.2000	36.4300	34.8100	34.8100	-6.475%	16	135	-59.006%
2025-01-08	37.2200	37.2200	37.2200	37.2200	-2.053%	1	132	-61.660%
2025-01-07	38.0000	38.0000	38.0000	38.0000	-7.317%	1	132	-62.447%
2025-01-02	41.0000	41.0000	41.0000	41.0000	+4.193%	2	132	-65.195%
2024-12-30	39.3500	39.3500	39.3500	39.3500	-6.153%	100	134	-63.736%
2024-12-26	41.9300	41.9300	41.9300	41.9300	+4.877%	1	38	-65.967%
2024-12-23	39.9700	39.9800	39.9700	39.9800	-2.961%	6	37	-64.307%
2024-12-20	41.2000	41.2000	41.2000	41.2000	-8.444%	1	37	-65.364%
2024-12-17	45.0000	45.0000	45.0000	45.0000	+0.897%	1	37	-68.289%
2024-12-11	44.7000	44.7000	44.6000	44.6000	+2.529%	5	37	-68.004%
2024-12-05	43.5000	43.5000	43.5000	43.5000	+7.011%	1	37	-67.195%
2024-12-02	40.6500	40.6500	40.6500	40.6500	-6.163%	1	36	-64.895%
2024-11-27	43.3200	43.3200	43.3200	43.3200	+1.929%	1	36	-67.059%
2024-11-25	42.0900	42.5000	41.8700	42.5000	+6.383%	7	36	-66.424%
2024-11-19	39.9500	39.9500	39.9500	39.9500	-0.125%	5	41	-64.280%
2024-11-15	40.0000	40.0000	40.0000	40.0000	-11.602%	2	36	-64.325%
2024-11-14	45.2500	45.2500	45.2500	45.2500	-5.236%	1	35	-68.464%
2024-11-11	47.9500	48.1900	47.5000	47.7500	+12.221%	8	34	-70.115%
2024-11-04	42.5500	42.5500	42.5500	42.5500	-0.584%	1	34	-66.463%
2024-11-01	43.4500	43.4500	42.8000	42.8000	+5.367%	4	33	-66.659%
2024-10-30	40.6200	40.6200	40.6200	40.6200	-6.621%	1	32	-64.870%
2024-10-29	47.7500	47.7500	43.5000	43.5000	-4.689%	5	32	-67.195%
2024-10-28	45.1000	45.6400	45.1000	45.6400	+9.344%	2	35	-68.734%
2024-10-25	46.0000	46.0000	41.7400	41.7400	-10.945%	34	34	-65.812%
2024-10-24	47.0000	47.6500	46.8700	46.8700	+1.781%	15	20	-69.554%
2024-10-23	37.0800	47.2900	37.0800	46.0500	-16.952%	30	25	-69.012%
2024-10-15	55.4500	55.4500	55.4500	55.4500	+13.025%	1	3	-74.265%
2024-09-27	49.9600	49.9600	49.0600	49.0600	0.000%	4	2	-70.913%