Dark

MCD20270115C360
MCD Jan 15 2027 360.00 Call (MCD270115C00360000)
option OPRA

EOD

Jul 9, 2026

1.80-5.263%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.8000	1.8000	1.8000	1.8000	-5.263%	3	522	0.000%
2026-07-08	1.9400	1.9400	1.9000	1.9000	-9.524%	5	522	-5.263%
2026-07-07	2.3000	2.3000	2.0900	2.1000	+5.000%	8	522	-14.286%
2026-07-06	1.8200	2.0000	1.7900	2.0000	+11.111%	6	522	-10.000%
2026-07-02	1.8000	1.8000	1.8000	1.8000	+33.333%	5	513	0.000%
2026-07-01	1.3500	1.3500	1.3500	1.3500	+11.570%	2	513	+33.333%
2026-06-30	1.3200	1.3200	1.2100	1.2100	+3.419%	2	513	+48.760%
2026-06-29	1.2200	1.2200	1.1700	1.1700	-10.000%	2	514	+53.846%
2026-06-26	1.3000	1.3000	1.3000	1.3000	+10.169%	1	515	+38.462%
2026-06-25	1.2300	1.2300	1.1800	1.1800	-35.519%	3	514	+52.542%
2026-06-24	1.5000	1.8300	1.5000	1.8300	-8.500%	2	517	-1.639%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-23.954%	1	517	-10.000%
2026-06-15	2.6300	2.6300	2.6300	2.6300	-10.239%	1	517	-31.559%
2026-06-12	2.9200	2.9300	2.9200	2.9300	-2.333%	2	517	-38.567%
2026-06-09	2.3300	3.0000	2.3300	3.0000	+35.747%	8	517	-40.000%
2026-06-08	2.2000	2.2500	2.2000	2.2100	+12.183%	232	522	-18.552%
2026-06-01	1.9500	1.9700	1.9500	1.9700	-17.917%	2	321	-8.629%
2026-05-29	2.1400	2.4000	2.1400	2.4000	+14.833%	5	321	-25.000%
2026-05-28	2.1700	2.1700	2.0900	2.0900	-15.385%	2	320	-13.876%
2026-05-27	1.9600	2.4700	1.9600	2.4700	0.000%	2	319	-27.126%
2026-05-22	2.2800	2.4700	2.2800	2.4700	-1.200%	4	318	-27.126%
2026-05-18	2.1000	2.5000	2.1000	2.5000	+28.866%	11	315	-28.000%
2026-05-15	1.8800	1.9400	1.8800	1.9400	+12.791%	2	315	-7.216%
2026-05-12	1.9200	2.0000	1.7200	1.7200	-3.911%	12	325	+4.651%
2026-05-11	1.6000	1.7900	1.6000	1.7900	-2.186%	2	325	+0.559%
2026-05-08	2.0000	2.0100	1.7700	1.8300	-28.235%	18	318	-1.639%
2026-05-06	2.5500	2.5500	2.5500	2.5500	-1.923%	1	324	-29.412%
2026-05-05	2.6000	2.6000	2.6000	2.6000	+0.386%	10	325	-30.769%
2026-05-04	2.7800	2.7900	2.5700	2.5900	-10.690%	6	315	-30.502%
2026-05-01	2.9000	2.9000	2.9000	2.9000	-10.769%	1	316	-37.931%
2026-04-29	3.2600	3.2600	3.2500	3.2500	-1.515%	4	316	-44.615%
2026-04-27	3.9000	3.9000	3.3000	3.3000	-28.261%	6	315	-45.455%
2026-04-24	4.6000	4.7000	4.4600	4.6000	+2.222%	15	318	-60.870%
2026-04-22	4.4500	4.5000	4.4500	4.5000	-2.174%	17	325	-60.000%
2026-04-21	5.0500	5.0500	4.6000	4.6000	-31.343%	3	330	-60.870%
2026-04-17	6.6500	6.7000	6.6500	6.7000	+23.162%	4	330	-73.134%
2026-04-15	5.4400	5.4400	5.4400	5.4400	+6.667%	1	330	-66.912%
2026-04-14	4.6300	5.1000	4.6300	5.1000	-0.971%	3	329	-64.706%
2026-04-13	5.2000	5.2000	5.1500	5.1500	-8.850%	30	329	-65.049%
2026-04-10	5.9500	5.9500	5.3000	5.6500	-12.403%	6	334	-68.142%
2026-04-09	6.0000	6.7000	6.0000	6.4500	+3.200%	46	329	-72.093%
2026-04-08	6.2500	6.2500	6.2500	6.2500	-13.194%	1	365	-71.200%
2026-04-07	7.2000	7.2000	7.2000	7.2000	-7.097%	1	365	-75.000%
2026-04-06	7.3500	7.7500	7.3500	7.7500	+21.094%	4	365	-76.774%
2026-04-02	6.4000	6.4000	6.4000	6.4000	-12.688%	10	359	-71.875%
2026-04-01	7.0500	7.3300	6.2000	7.3300	-7.683%	40	359	-75.443%
2026-03-31	7.8900	8.0400	6.8500	7.9400	+3.117%	30	388	-77.330%
2026-03-27	7.7000	7.7000	7.7000	7.7000	-3.145%	1	416	-76.623%
2026-03-26	7.9500	7.9500	7.9500	7.9500	+1.923%	1	416	-77.358%
2026-03-24	7.6100	7.8000	7.6100	7.8000	-4.059%	2	416	-76.923%
2026-03-23	8.1300	8.1300	8.1300	8.1300	-5.465%	2	416	-77.860%
2026-03-20	8.6000	8.6000	8.6000	8.6000	-6.522%	8	414	-79.070%
2026-03-19	9.2500	9.3000	9.2000	9.2000	-15.441%	8	414	-80.435%
2026-03-18	10.8000	10.8800	10.8000	10.8800	-13.307%	2	414	-83.456%
2026-03-11	12.9700	12.9700	12.5500	12.5500	-10.357%	6	413	-85.657%
2026-03-10	14.0000	14.0000	14.0000	14.0000	-6.667%	1	418	-87.143%
2026-03-09	15.0000	15.0000	15.0000	15.0000	+20.000%	2	417	-88.000%
2026-03-05	12.5000	12.5000	12.5000	12.5000	-12.587%	4	415	-85.600%
2026-03-03	14.8000	14.8000	14.1000	14.3000	-9.779%	11	411	-87.413%
2026-03-02	15.5500	15.8500	15.5500	15.8500	-8.382%	7	407	-88.644%
2026-02-27	17.4000	17.5500	16.9000	17.3000	+22.869%	11	407	-89.595%
2026-02-25	13.3400	14.8000	13.2000	14.0800	-3.562%	34	366	-87.216%
2026-02-24	15.2000	15.2000	14.6000	14.6000	+3.620%	12	366	-87.671%
2026-02-23	14.1300	14.2400	14.0200	14.0900	+7.804%	59	363	-87.225%
2026-02-19	13.2700	14.0000	13.0700	13.0700	+8.735%	9	304	-86.228%
2026-02-18	12.1000	12.1000	12.0200	12.0200	+0.250%	2	296	-85.025%
2026-02-17	12.0000	12.0000	11.9900	11.9900	-17.310%	10	296	-84.987%
2026-02-13	14.5000	14.5000	14.5000	14.5000	+8.614%	5	291	-87.586%
2026-02-12	10.4000	13.3500	10.4000	13.3500	+13.328%	8	291	-86.517%
2026-02-06	11.0000	12.0000	11.0000	11.7800	-0.507%	17	288	-84.720%
2026-02-05	12.2000	12.7000	11.8400	11.8400	+1.197%	106	274	-84.797%
2026-02-04	11.2500	11.7000	11.2500	11.7000	+13.043%	11	172	-84.615%
2026-02-03	9.3800	10.4500	9.3800	10.3500	+22.052%	13	161	-82.609%
2026-02-02	9.0000	9.0000	8.4800	8.4800	+11.286%	2	154	-78.774%
2026-01-30	8.2000	8.2000	7.5600	7.6200	-11.806%	4	152	-76.378%
2026-01-29	8.6400	8.6400	8.6400	8.6400	+8.000%	2	150	-79.167%
2026-01-28	8.0000	8.0000	8.0000	8.0000	+29.032%	10	148	-77.500%
2026-01-23	6.2000	6.2000	6.2000	6.2000	+5.085%	1	138	-70.968%
2026-01-21	5.9000	5.9500	5.9000	5.9000	-19.619%	4	137	-69.492%
2026-01-15	7.2000	7.4500	7.2000	7.3400	+11.212%	12	134	-75.477%
2026-01-12	7.0000	7.0000	6.6000	6.6000	+2.804%	8	123	-72.727%
2026-01-09	6.4200	6.4200	6.4200	6.4200	-6.957%	1	123	-71.963%
2026-01-08	7.0000	7.0100	6.3000	6.9000	+15.966%	80	123	-73.913%
2026-01-02	6.0500	6.0500	5.9500	5.9500	-9.160%	15	75	-69.748%
2025-12-31	6.5500	6.5500	6.5500	6.5500	-9.028%	1	64	-72.519%
2025-12-29	7.2000	7.2000	7.2000	7.2000	-20.266%	1	64	-75.000%
2025-12-23	9.0000	9.0300	9.0000	9.0300	-20.441%	2	64	-80.066%
2025-12-17	9.6000	11.3500	9.6000	11.3500	+18.848%	21	63	-84.141%
2025-12-09	9.5500	9.5500	9.5500	9.5500	+9.143%	2	65	-81.152%
2025-11-26	8.7500	8.7500	8.7500	8.7500	+8.696%	29	45	-79.429%
2025-11-20	8.0500	8.0500	8.0500	8.0500	-12.022%	9	45	-77.640%
2025-11-13	9.1500	9.1500	9.1500	9.1500	-1.613%	9	45	-80.328%
2025-11-11	9.3000	9.3000	9.3000	9.3000	+25.337%	2	45	-80.645%
2025-11-10	7.4200	7.4200	7.4200	7.4200	-1.722%	2	45	-75.741%
2025-11-03	7.5500	7.5500	7.5500	7.5500	-20.021%	1	45	-76.159%
2025-10-27	9.4400	9.4400	9.4400	9.4400	-5.030%	5	45	-80.932%
2025-10-23	9.9400	9.9400	9.9400	9.9400	-11.879%	1	45	-81.891%
2025-10-22	11.2000	11.2800	11.2000	11.2800	+44.987%	2	46	-84.043%
2025-10-07	7.7800	7.7800	7.7800	7.7800	-20.612%	3	47	-76.864%
2025-09-23	9.5500	9.8000	9.5500	9.8000	+3.485%	6	47	-81.633%
2025-09-22	9.4500	9.4700	9.4500	9.4700	+0.959%	2	46	-80.993%
2025-09-18	9.3800	9.3800	9.3800	9.3800	-6.200%	1	46	-80.810%
2025-09-16	10.0000	10.0000	10.0000	10.0000	+5.263%	1	46	-82.000%
2025-09-15	9.5000	9.5000	9.5000	9.5000	-9.524%	1	46	-81.053%
2025-09-12	10.5000	10.5000	10.5000	10.5000	-17.712%	1	45	-82.857%
2025-08-21	12.7900	12.7900	12.7600	12.7600	-5.481%	2	45	-85.893%
2025-08-20	13.5000	13.5000	13.5000	13.5000	+19.893%	1	45	-86.667%
2025-08-11	11.2400	11.4100	11.2400	11.2600	-6.942%	4	46	-84.014%
2025-08-04	10.7500	12.1000	10.7500	12.1000	+28.723%	2	48	-85.124%
2025-07-25	9.6500	9.7000	9.4000	9.4000	-1.053%	4	48	-80.851%
2025-07-24	9.5000	9.5000	9.5000	9.5000	-5.000%	1	48	-81.053%
2025-07-23	10.0000	10.0000	10.0000	10.0000	-1.478%	1	48	-82.000%
2025-07-22	10.0200	10.1500	10.0200	10.1500	+3.783%	2	48	-82.266%
2025-07-21	9.6000	9.7800	9.6000	9.7800	-9.444%	2	48	-81.595%
2025-07-16	10.6200	10.8000	10.6200	10.8000	-6.736%	2	47	-83.333%
2025-07-15	11.4900	11.5800	11.4900	11.5800	+1.224%	2	46	-84.456%
2025-07-14	11.3500	11.4900	11.3500	11.4400	-2.139%	4	46	-84.266%
2025-07-11	11.6900	11.6900	11.6900	11.6900	+6.273%	10	46	-84.602%
2025-07-10	11.0000	11.0000	11.0000	11.0000	+9.890%	1	36	-83.636%
2025-07-02	9.8400	10.0100	9.8400	10.0100	-0.100%	2	35	-82.018%
2025-07-01	9.8400	10.0200	9.8400	10.0200	+27.481%	2	34	-82.036%
2025-06-26	7.9500	7.9500	7.8600	7.8600	+2.078%	2	35	-77.099%
2025-06-25	7.7000	7.7000	7.7000	7.7000	-11.085%	5	35	-76.623%
2025-06-23	8.4800	8.6600	8.4800	8.6600	-20.550%	2	35	-79.215%
2025-06-17	10.9000	10.9000	10.9000	10.9000	-6.438%	4	35	-83.486%
2025-06-16	12.8500	12.8500	11.6500	11.6500	-18.759%	6	31	-84.549%
2025-06-09	13.3000	14.3400	13.3000	14.3400	-11.481%	4	27	-87.448%
2025-06-06	16.2000	16.2000	16.2000	16.2000	-1.937%	2	25	-88.889%
2025-06-05	16.3900	16.5200	16.3900	16.5200	-10.654%	2	25	-89.104%
2025-05-22	18.4900	18.4900	18.4900	18.4900	-7.964%	1	25	-90.265%
2025-05-05	20.0900	20.0900	20.0900	20.0900	-14.219%	2	24	-91.040%
2025-04-22	23.4200	23.4200	23.4200	23.4200	+28.894%	2	24	-92.314%
2025-04-10	17.6400	18.1700	17.6400	18.1700	+0.442%	2	22	-90.094%
2025-04-09	18.0900	18.0900	18.0900	18.0900	+2.726%	2	21	-90.050%
2025-04-04	17.6700	17.6700	17.5300	17.6100	-7.316%	6	21	-89.779%
2025-04-02	19.3500	19.3500	19.0000	19.0000	+13.772%	3	22	-90.526%
2025-03-04	16.7000	16.7000	16.7000	16.7000	+40.809%	2	20	-89.222%
2025-02-06	12.1500	12.3000	11.8600	11.8600	+8.807%	3	20	-84.823%
2025-01-27	10.8000	10.9000	10.8000	10.9000	+14.376%	2	19	-83.486%
2025-01-21	9.5300	9.5300	9.5300	9.5300	-35.258%	5	14	-81.112%
2024-12-27	14.7200	14.7200	14.7200	14.7200	-7.421%	2	14	-87.772%
2024-12-10	15.9000	15.9000	15.9000	15.9000	+5.298%	1	15	-88.679%
2024-11-25	15.1000	15.1000	15.1000	15.1000	+3.780%	1	15	-88.079%
2024-11-18	14.5500	14.5500	14.5500	14.5500	-3.000%	2	15	-87.629%
2024-11-15	15.0000	15.0000	15.0000	15.0000	+4.022%	2	17	-88.000%
2024-11-07	14.4200	14.4200	14.4200	14.4200	-6.968%	2	17	-87.517%
2024-11-06	15.5000	15.5000	15.5000	15.5000	-3.667%	1	15	-88.387%
2024-11-01	16.0900	16.0900	16.0900	16.0900	-5.353%	2	14	-88.813%
2024-10-28	17.0000	17.0000	17.0000	17.0000	-9.333%	1	13	-89.412%
2024-10-24	18.7500	18.7500	18.7500	18.7500	+2.796%	1	12	-90.400%
2024-10-23	18.2400	18.2400	18.2400	18.2400	-22.051%	1	11	-90.132%
2024-10-21	23.4000	23.4000	23.4000	23.4000	-4.490%	4	10	-92.308%
2024-10-17	24.5000	24.5000	24.5000	24.5000	+34.320%	3	6	-92.653%
2024-10-02	18.2400	18.2400	18.2400	18.2400	+1.333%	1	4	-90.132%
2024-10-01	18.0000	18.0100	18.0000	18.0000	0.000%	3	3	-90.000%