Dark

MCD20270115C350
MCD Jan 15 2027 350.00 Call (MCD270115C00350000)
option OPRA

EOD

Jul 9, 2026

2.22-13.619%(-0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.6000	2.6000	2.2200	2.2200	-13.619%	3	1,039	0.000%
2026-07-08	2.5700	2.5700	2.5700	2.5700	-11.379%	1	1,039	-13.619%
2026-07-07	3.3000	3.5000	2.8000	2.9000	+1.754%	31	1,039	-23.448%
2026-07-06	2.7500	2.8500	2.1000	2.8500	+9.615%	42	1,023	-22.105%
2026-07-02	1.7000	2.6000	1.7000	2.6000	+52.941%	5	1,001	-14.615%
2026-07-01	1.8000	1.8000	1.7000	1.7000	-2.857%	5	1,001	+30.588%
2026-06-30	1.7500	1.7500	1.7500	1.7500	+6.061%	1	1,000	+26.857%
2026-06-29	1.7800	1.7800	1.4600	1.6500	-5.714%	57	999	+34.545%
2026-06-26	1.4500	1.7500	1.4500	1.7500	+6.061%	16	995	+26.857%
2026-06-25	1.5000	1.7000	1.5000	1.6500	-25.000%	25	985	+34.545%
2026-06-24	2.1200	2.2000	2.1200	2.2000	+12.821%	2	988	+0.909%
2026-06-23	2.1900	2.1900	1.8500	1.9500	+2.632%	10	988	+13.846%
2026-06-22	2.3500	2.3500	1.8500	1.9000	-31.900%	44	983	+16.842%
2026-06-18	2.7700	2.9800	2.6000	2.7900	-12.813%	26	946	-20.430%
2026-06-17	3.4000	3.4000	3.2000	3.2000	-13.514%	4	946	-30.625%
2026-06-16	3.7500	3.9000	3.7000	3.7000	+5.714%	4	946	-40.000%
2026-06-15	3.5000	3.7500	3.5000	3.5000	0.000%	5	946	-36.571%
2026-06-12	3.6000	4.0500	3.5000	3.5000	-10.486%	31	945	-36.571%
2026-06-11	3.6300	3.9500	3.4000	3.9100	+4.267%	24	930	-43.223%
2026-06-10	3.8500	4.3000	3.6500	3.7500	0.000%	30	934	-40.800%
2026-06-09	2.8600	4.0000	2.8600	3.7500	+22.951%	99	933	-40.800%
2026-06-08	3.4000	3.4000	3.0500	3.0500	-8.955%	25	931	-27.213%
2026-06-05	3.4000	3.5500	3.1500	3.3500	+24.074%	52	917	-33.731%
2026-06-04	3.1000	3.2000	2.7000	2.7000	-5.263%	89	928	-17.778%
2026-06-03	2.9500	2.9500	2.8500	2.8500	-3.390%	43	878	-22.105%
2026-06-02	2.8500	3.0000	2.8500	2.9500	+7.273%	22	917	-24.746%
2026-06-01	2.8000	2.8400	2.5500	2.7500	-11.290%	27	900	-19.273%
2026-05-29	2.8000	3.2500	2.8000	3.1000	+8.392%	9	876	-28.387%
2026-05-28	2.9600	2.9600	2.7000	2.8600	-15.882%	26	876	-22.378%
2026-05-27	3.2000	3.4000	3.1000	3.4000	+15.646%	48	852	-34.706%
2026-05-26	3.1000	3.1000	2.9400	2.9400	-8.125%	7	900	-24.490%
2026-05-22	3.2000	3.3000	2.9500	3.2000	-1.538%	69	902	-30.625%
2026-05-21	3.0000	3.4400	3.0000	3.2500	+13.240%	5	871	-31.692%
2026-05-20	2.8900	3.0000	2.7900	2.8700	-10.313%	116	871	-22.648%
2026-05-19	3.3500	3.5000	3.1400	3.2000	-3.030%	13	800	-30.625%
2026-05-18	2.6200	3.4500	2.6200	3.3000	+30.435%	78	800	-32.727%
2026-05-15	2.6300	2.6400	2.5000	2.5300	+5.417%	21	800	-12.253%
2026-05-14	2.4500	2.6700	2.3600	2.4000	-0.415%	18	825	-7.500%
2026-05-13	2.5000	2.5000	2.3500	2.4100	+2.119%	8	834	-7.884%
2026-05-12	2.9300	2.9300	2.3600	2.3600	+5.830%	21	834	-5.932%
2026-05-11	2.2800	2.3200	2.1000	2.2300	-7.083%	68	834	-0.448%
2026-05-08	3.3700	3.3700	2.3900	2.4000	-28.358%	41	780	-7.500%
2026-05-07	3.8500	3.8500	3.0000	3.3500	+1.515%	64	758	-33.731%
2026-05-06	3.5000	3.7000	3.0500	3.3000	-9.341%	71	776	-32.727%
2026-05-05	3.3500	3.7000	3.2000	3.6400	+2.247%	12	759	-39.011%
2026-05-04	4.0000	4.0000	3.4000	3.5600	-9.873%	41	756	-37.640%
2026-05-01	5.0000	5.0000	3.7500	3.9500	-18.557%	68	672	-43.797%
2026-04-30	4.5000	5.2000	4.5000	4.8500	+8.989%	12	672	-54.227%
2026-04-29	4.6800	4.9700	4.3500	4.4500	-4.301%	21	671	-50.112%
2026-04-28	4.6500	4.9700	4.6000	4.6500	+3.333%	24	660	-52.258%
2026-04-27	5.6000	5.6000	4.5000	4.5000	-28.571%	15	638	-50.667%
2026-04-24	6.4000	6.4000	6.0500	6.3000	-9.353%	68	631	-64.762%
2026-04-23	6.7400	6.9500	6.5000	6.9500	+13.934%	51	648	-68.058%
2026-04-22	6.5500	6.5500	6.1000	6.1000	-3.937%	10	617	-63.607%
2026-04-21	7.2000	7.5500	6.3500	6.3500	-17.532%	12	602	-65.039%
2026-04-20	8.6000	8.6000	7.6500	7.7000	-10.152%	26	602	-71.169%
2026-04-17	8.2300	8.5700	8.2300	8.5700	+14.267%	6	589	-74.096%
2026-04-15	6.9000	7.5000	6.9000	7.5000	+8.696%	14	589	-70.400%
2026-04-14	6.9500	6.9500	6.9000	6.9000	-0.719%	2	589	-67.826%
2026-04-13	7.1900	7.3500	6.9500	6.9500	-9.740%	63	588	-68.058%
2026-04-10	7.9300	7.9300	7.7000	7.7000	-18.947%	4	611	-71.169%
2026-04-09	8.4000	9.5000	8.4000	9.5000	+12.426%	2	608	-76.632%
2026-04-08	8.3500	8.4500	6.7500	8.4500	-5.056%	15	608	-73.728%
2026-04-07	9.5000	9.5000	8.9000	8.9000	-13.592%	11	608	-75.056%
2026-04-06	9.5000	10.3000	9.5000	10.3000	-1.905%	2	618	-78.447%
2026-04-01	10.5000	10.5000	10.5000	10.5000	-0.943%	1	617	-78.857%
2026-03-31	10.3500	10.6000	10.3500	10.6000	+1.923%	8	618	-79.057%
2026-03-30	10.4000	10.4000	10.4000	10.4000	+5.584%	1	616	-78.654%
2026-03-27	10.2000	10.2000	9.5000	9.8500	-7.944%	50	616	-77.462%
2026-03-26	10.7000	10.7000	10.7000	10.7000	+1.905%	1	570	-79.252%
2026-03-25	10.5000	10.5000	10.5000	10.5000	-2.957%	3	570	-78.857%
2026-03-23	10.5000	11.0000	10.5000	10.8200	-5.913%	10	573	-79.482%
2026-03-20	11.5000	11.5000	11.5000	11.5000	-12.214%	1	578	-80.696%
2026-03-19	12.0000	13.1000	11.9500	13.1000	+2.665%	8	578	-83.053%
2026-03-18	14.1500	14.1500	12.7600	12.7600	-30.387%	8	584	-82.602%
2026-03-17	18.3300	18.3300	18.3300	18.3300	+4.148%	1	577	-87.889%
2026-03-16	17.1000	17.6000	17.1000	17.6000	+10.692%	138	576	-87.386%
2026-03-11	16.4600	16.4600	15.9000	15.9000	-11.223%	7	543	-86.038%
2026-03-10	17.6000	17.9100	17.4200	17.9100	+5.976%	3	538	-87.605%
2026-03-09	16.9000	16.9000	16.9000	16.9000	-3.429%	1	535	-86.864%
2026-03-06	14.8600	17.5000	14.8600	17.5000	+8.359%	13	534	-87.314%
2026-03-05	16.2000	16.6400	16.1500	16.1500	-12.608%	8	530	-86.254%
2026-03-04	18.3600	18.4800	18.3600	18.4800	+1.260%	2	533	-87.987%
2026-03-03	18.0500	18.2500	18.0500	18.2500	-8.014%	4	533	-87.836%
2026-03-02	21.6500	21.6500	19.3000	19.8400	-9.530%	13	532	-88.810%
2026-02-27	21.2700	22.4000	20.5000	21.9300	+22.105%	99	525	-89.877%
2026-02-25	18.3500	18.3500	17.8400	17.9600	-3.957%	26	427	-87.639%
2026-02-24	19.1000	19.1000	18.7000	18.7000	-1.423%	7	427	-88.128%
2026-02-23	18.6400	19.0500	17.7500	18.9700	+18.563%	79	423	-88.297%
2026-02-20	16.3500	16.3800	15.7500	16.0000	-7.514%	19	409	-86.125%
2026-02-19	17.3000	17.3000	17.2000	17.3000	+11.254%	3	407	-87.168%
2026-02-18	15.5500	15.5500	15.5500	15.5500	-4.601%	1	405	-85.723%
2026-02-17	16.0000	16.3000	16.0000	16.3000	-11.653%	20	404	-86.380%
2026-02-13	18.4500	18.4500	18.4500	18.4500	+4.237%	3	389	-87.967%
2026-02-12	16.7400	17.7000	16.7400	17.7000	+16.447%	7	389	-87.458%
2026-02-10	15.2000	15.2000	15.2000	15.2000	+4.252%	1	387	-85.395%
2026-02-09	15.0300	15.1500	14.5800	14.5800	-5.935%	5	387	-84.774%
2026-02-06	15.0000	15.5000	15.0000	15.5000	+4.801%	12	385	-85.677%
2026-02-05	15.8000	16.0000	14.1500	14.7900	-0.471%	10	384	-84.990%
2026-02-04	14.0000	15.3500	14.0000	14.8600	+16.458%	28	376	-85.061%
2026-02-03	12.6000	13.5000	12.6000	12.7600	+6.333%	31	372	-82.602%
2026-02-02	11.9000	12.0000	11.9000	12.0000	+17.994%	2	383	-81.500%
2026-01-30	10.1700	10.1700	10.1700	10.1700	-7.545%	3	381	-78.171%
2026-01-29	10.5400	11.4000	10.1500	11.0000	+8.374%	109	378	-79.818%
2026-01-28	10.5000	10.5000	10.1500	10.1500	-1.456%	9	329	-78.128%
2026-01-27	8.8000	10.4000	8.8000	10.3000	+0.488%	20	327	-78.447%
2026-01-26	10.4500	10.4500	10.2500	10.2500	+12.637%	57	318	-78.341%
2026-01-23	8.7000	9.1000	8.7000	9.1000	+4.960%	79	261	-75.604%
2026-01-22	8.6700	8.6700	8.6700	8.6700	+4.458%	10	226	-74.394%
2026-01-20	8.3000	8.3000	8.3000	8.3000	-12.169%	2	226	-73.253%
2026-01-16	9.3000	9.4500	9.3000	9.4500	+1.613%	9	217	-76.508%
2026-01-15	9.3000	9.3000	9.3000	9.3000	-2.208%	2	217	-76.129%
2026-01-14	9.5200	9.6200	9.5100	9.5100	+9.310%	23	217	-76.656%
2026-01-13	8.3000	8.7000	8.3000	8.7000	-0.571%	13	217	-74.483%
2026-01-12	8.7500	8.7500	8.7500	8.7500	-5.405%	2	227	-74.629%
2026-01-08	9.2500	9.2500	9.1000	9.2500	+18.895%	28	227	-76.000%
2026-01-06	6.2500	7.7800	6.2500	7.7800	+5.277%	4	229	-71.465%
2026-01-05	8.2500	8.2500	7.2900	7.3900	-6.574%	9	231	-69.959%
2026-01-02	8.0000	8.4000	7.9100	7.9100	-17.173%	12	226	-71.934%
2025-12-30	9.5500	9.5500	9.5500	9.5500	-9.221%	10	214	-76.754%
2025-12-29	10.5200	10.5200	10.5200	10.5200	+0.190%	1	209	-78.897%
2025-12-26	10.5000	10.5000	10.5000	10.5000	-10.486%	1	208	-78.857%
2025-12-23	11.5600	11.7300	11.5600	11.7300	-8.787%	2	209	-81.074%
2025-12-22	12.9500	12.9500	12.8600	12.8600	-4.670%	2	208	-82.737%
2025-12-19	13.4000	13.5800	13.4000	13.4900	-0.074%	4	207	-83.543%
2025-12-17	13.5000	13.5000	13.5000	13.5000	-5.594%	2	207	-83.556%
2025-12-12	13.4500	14.3000	13.4500	14.3000	+21.186%	11	205	-84.476%
2025-12-11	11.8000	11.8000	11.8000	11.8000	+0.170%	2	210	-81.186%
2025-12-09	11.7300	11.7800	11.7300	11.7800	-7.171%	2	210	-81.154%
2025-12-05	12.1000	12.6900	12.1000	12.6900	+6.998%	6	211	-82.506%
2025-12-04	11.8600	11.8600	11.8600	11.8600	+12.952%	1	211	-81.282%
2025-12-03	10.5000	10.5000	10.5000	10.5000	-3.670%	1	210	-78.857%
2025-12-01	10.9000	10.9000	10.9000	10.9000	+3.810%	1	211	-79.633%
2025-11-24	10.5000	10.5000	10.5000	10.5000	-5.405%	1	210	-78.857%
2025-11-14	11.5000	11.5000	11.1000	11.1000	-5.932%	2	210	-80.000%
2025-11-12	11.8300	11.8300	11.8000	11.8000	+7.273%	10	210	-81.186%
2025-11-11	11.0000	11.0000	11.0000	11.0000	-9.465%	1	203	-79.818%
2025-11-05	10.5000	13.0000	10.5000	12.1500	+21.500%	7	203	-81.728%
2025-11-04	9.8500	10.0000	9.8500	10.0000	+7.527%	2	206	-77.800%
2025-11-03	9.2500	9.3000	9.2500	9.3000	-7.186%	3	204	-76.129%
2025-10-31	10.0000	10.0200	10.0000	10.0200	-9.730%	2	204	-77.844%
2025-10-29	11.1000	11.1000	11.1000	11.1000	-13.349%	3	203	-80.000%
2025-10-28	12.8100	12.8100	12.8100	12.8100	-11.655%	1	203	-82.670%
2025-10-22	12.8700	14.5000	12.6500	14.5000	+13.725%	4	202	-84.690%
2025-10-21	12.7500	12.7500	12.7500	12.7500	-0.932%	1	201	-82.588%
2025-10-20	12.7000	12.8700	12.7000	12.8700	-1.756%	3	200	-82.751%
2025-10-17	13.2500	13.5500	13.0500	13.1000	+1.550%	36	199	-83.053%
2025-10-15	12.9000	12.9000	12.9000	12.9000	+20.000%	2	198	-82.791%
2025-10-13	10.5500	10.7500	10.5500	10.7500	+17.486%	6	196	-79.349%
2025-10-09	9.4000	9.4500	9.1500	9.1500	-4.687%	10	196	-75.738%
2025-10-08	9.6000	9.6000	9.6000	9.6000	-4.950%	1	190	-76.875%
2025-10-07	9.7300	10.1000	9.7300	10.1000	+1.000%	9	188	-78.020%
2025-10-06	10.0000	10.0000	10.0000	10.0000	-10.714%	1	188	-77.800%
2025-10-03	11.2000	11.2000	11.2000	11.2000	+4.186%	4	187	-80.179%
2025-10-01	10.7500	10.7500	10.7500	10.7500	-15.354%	5	183	-79.349%
2025-09-22	12.7000	12.7000	12.7000	12.7000	+6.723%	1	178	-82.520%
2025-09-18	11.2000	11.9000	11.2000	11.9000	-1.653%	9	177	-81.345%
2025-09-15	12.1000	12.1000	12.1000	12.1000	-11.029%	10	172	-81.653%
2025-09-12	13.6000	13.6000	13.6000	13.6000	+0.074%	10	162	-83.676%
2025-09-10	13.5900	13.5900	13.5900	13.5900	-13.714%	4	152	-83.664%
2025-09-09	15.7400	15.7500	15.7400	15.7500	-1.808%	2	148	-85.905%
2025-09-08	15.9700	16.0400	15.9700	16.0400	-6.199%	2	149	-86.160%
2025-09-05	17.6000	17.6000	17.1000	17.1000	-0.870%	2	150	-87.018%
2025-09-02	17.2500	17.2500	17.2500	17.2500	+15.385%	2	148	-87.130%
2025-08-29	15.3600	15.3600	14.9500	14.9500	-1.967%	5	152	-85.151%
2025-08-27	16.6200	16.8100	15.2500	15.2500	-4.806%	6	152	-85.443%
2025-08-26	16.0200	16.0200	16.0200	16.0200	-0.682%	1	150	-86.142%
2025-08-25	16.1300	16.1300	16.1300	16.1300	-2.538%	2	151	-86.237%
2025-08-22	16.5500	16.5500	16.5500	16.5500	-1.839%	1	149	-86.586%
2025-08-20	17.0000	17.5000	16.7000	16.8600	+7.048%	8	149	-86.833%
2025-08-19	15.7500	15.7500	15.7500	15.7500	+12.500%	1	147	-85.905%
2025-08-08	14.0000	14.0000	14.0000	14.0000	-0.285%	1	147	-84.143%
2025-08-07	14.0400	14.0400	14.0400	14.0400	-2.160%	1	148	-84.188%
2025-08-06	14.3500	14.3500	14.3500	14.3500	+2.135%	1	149	-84.530%
2025-08-05	14.0500	14.0500	14.0500	14.0500	+1.812%	8	149	-84.199%
2025-08-01	13.8000	13.8000	13.8000	13.8000	-4.828%	1	149	-83.913%
2025-07-30	14.5000	14.5000	14.5000	14.5000	+8.859%	2	148	-84.690%
2025-07-29	13.2600	13.3200	13.2600	13.3200	+4.063%	2	148	-83.333%
2025-07-28	12.8000	12.8000	12.8000	12.8000	-3.396%	5	147	-82.656%
2025-07-18	13.2500	13.2500	13.2500	13.2500	+2.159%	1	147	-83.245%
2025-07-16	12.9700	12.9700	12.9700	12.9700	-5.878%	1	148	-82.884%
2025-07-15	14.0500	14.1900	13.7800	13.7800	-1.571%	6	148	-83.890%
2025-07-10	14.0000	14.0000	14.0000	14.0000	+20.172%	1	148	-84.143%
2025-07-09	11.6500	11.6500	11.6500	11.6500	+4.955%	2	148	-80.944%
2025-07-08	11.1200	11.1200	11.1000	11.1000	-9.388%	2	147	-80.000%
2025-07-02	12.2500	12.2500	12.2500	12.2500	-7.895%	1	148	-81.878%
2025-07-01	13.3000	13.3000	13.3000	13.3000	+16.462%	10	148	-83.308%
2025-06-30	11.9300	11.9300	11.4200	11.4200	+2.883%	25	158	-80.560%
2025-06-27	10.6500	11.1500	10.6500	11.1000	+13.846%	27	162	-80.000%
2025-06-26	9.6500	9.7500	9.6500	9.7500	+2.094%	2	152	-77.231%
2025-06-25	10.0000	10.0000	9.4600	9.5500	-10.329%	28	152	-76.754%
2025-06-23	10.6500	10.6500	10.6500	10.6500	-6.987%	3	142	-79.155%
2025-06-18	12.0000	12.2000	11.4500	11.4500	-17.029%	44	116	-80.611%
2025-06-16	14.8000	14.8000	13.8000	13.8000	-12.934%	65	116	-83.913%
2025-06-11	15.3000	15.8500	15.3000	15.8500	+2.922%	64	117	-85.994%
2025-06-10	15.6500	15.6500	15.4000	15.4000	-20.000%	2	63	-85.584%
2025-06-06	19.2500	19.2500	19.2500	19.2500	-4.181%	2	63	-88.468%
2025-05-29	20.0900	20.0900	20.0900	20.0900	-17.495%	2	62	-88.950%
2025-05-20	24.3500	24.3500	24.3500	24.3500	+22.485%	1	63	-90.883%
2025-05-13	19.8800	19.8800	19.8800	19.8800	-17.919%	1	62	-88.833%
2025-05-01	24.2200	24.2200	24.2200	24.2200	-10.296%	1	62	-90.834%
2025-04-23	26.8500	27.0000	26.8500	27.0000	+12.033%	4	61	-91.778%
2025-04-11	24.1000	24.1000	24.1000	24.1000	+8.755%	12	61	-90.788%
2025-04-08	22.1600	22.1600	22.1600	22.1600	+0.727%	3	61	-89.982%
2025-04-02	22.0000	22.0000	22.0000	22.0000	-0.587%	1	60	-89.909%
2025-03-27	23.8800	23.8800	22.1300	22.1300	-0.045%	5	60	-89.968%
2025-03-11	22.1300	22.1400	22.1300	22.1400	-18.000%	5	55	-89.973%
2025-03-10	27.2200	27.2200	27.0000	27.0000	+26.761%	2	55	-91.778%
2025-03-06	21.2300	21.3000	21.2300	21.3000	+13.904%	2	54	-89.577%
2025-03-04	18.7000	18.7000	18.7000	18.7000	-4.103%	1	53	-88.128%
2025-02-25	19.5000	19.5000	19.5000	19.5000	-3.465%	1	54	-88.615%
2025-02-12	20.2000	20.2000	20.2000	20.2000	+1.000%	1	54	-89.010%
2025-02-10	19.0000	20.4300	19.0000	20.0000	+40.845%	15	54	-88.900%
2025-02-06	14.9500	14.9500	14.2000	14.2000	+24.017%	2	44	-84.366%
2025-01-24	11.4500	11.4500	11.4500	11.4500	-3.130%	10	43	-80.611%
2025-01-22	11.7500	11.8200	11.7500	11.8200	+2.515%	8	38	-81.218%
2025-01-21	11.6800	11.6800	11.4000	11.5300	-7.760%	8	35	-80.746%
2025-01-14	12.5000	12.5000	12.5000	12.5000	-9.091%	5	29	-82.240%
2025-01-13	13.0000	13.7500	13.0000	13.7500	-6.969%	2	27	-83.855%
2025-01-08	14.7800	14.7800	14.7800	14.7800	-10.097%	1	25	-84.980%
2025-01-07	16.6400	16.6400	16.4400	16.4400	-11.135%	2	25	-86.496%
2024-11-07	18.5000	18.5000	18.5000	18.5000	+5.714%	1	24	-88.000%
2024-11-04	17.5000	17.5000	17.5000	17.5000	-2.507%	9	23	-87.314%
2024-10-30	17.9500	17.9500	17.9500	17.9500	-8.883%	1	23	-87.632%
2024-10-28	21.0000	21.0500	19.7000	19.7000	+6.486%	3	22	-88.731%
2024-10-25	20.3000	20.3000	18.3200	18.5000	-12.530%	26	21	-88.000%
2024-10-23	19.2000	21.1500	19.1800	21.1500	-21.317%	8	10	-89.504%
2024-10-22	26.8800	26.8800	26.8800	26.8800	+0.863%	2	5	-91.741%
2024-10-21	27.0000	27.0000	26.6500	26.6500	+26.005%	2	3	-91.670%
2024-10-01	21.1500	21.1600	21.1500	21.1500	0.000%	3	3	-89.504%