Dark

MCD20270115C370
MCD Jan 15 2027 370.00 Call (MCD270115C00370000)
option OPRA

EOD

Jul 8, 2026

1.45-5.229%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.4500	1.4500	1.4500	1.4500	-5.229%	1	319	0.000%
2026-07-07	1.7500	1.7900	1.5300	1.5300	-10.526%	8	318	-5.229%
2026-07-06	1.1600	1.7100	1.1600	1.7100	+26.667%	3	322	-15.205%
2026-07-02	1.0200	1.3500	1.0200	1.3500	+55.172%	46	281	+7.407%
2026-06-30	0.9900	0.9900	0.8700	0.8700	-8.421%	4	281	+66.667%
2026-06-29	0.9500	0.9500	0.9500	0.9500	+3.261%	11	283	+52.632%
2026-06-26	0.9200	0.9200	0.9200	0.9200	+2.222%	1	294	+57.609%
2026-06-25	0.8400	1.1700	0.8400	0.9000	-25.000%	93	295	+61.111%
2026-06-24	1.2000	1.2000	1.2000	1.2000	+14.286%	2	318	+20.833%
2026-06-23	1.0500	1.0500	1.0500	1.0500	-3.670%	10	320	+38.095%
2026-06-22	1.1700	1.2200	1.0900	1.0900	-44.103%	22	330	+33.028%
2026-06-12	2.1000	2.1000	1.9500	1.9500	-7.143%	2	314	-25.641%
2026-06-11	2.1000	2.1000	2.1000	2.1000	-6.667%	1	314	-30.952%
2026-06-10	2.2500	2.2500	2.2500	2.2500	0.000%	12	314	-35.556%
2026-06-09	2.0200	2.2500	2.0200	2.2500	+21.622%	3	320	-35.556%
2026-06-08	1.8900	1.8900	1.8500	1.8500	+17.089%	2	320	-21.622%
2026-06-01	1.5800	1.5800	1.5800	1.5800	+5.333%	2	320	-8.228%
2026-05-29	1.4800	1.5000	1.4800	1.5000	-15.730%	6	320	-3.333%
2026-05-27	1.7800	1.7800	1.7800	1.7800	-1.111%	2	322	-18.539%
2026-05-18	1.8000	1.8000	1.8000	1.8000	+31.387%	32	324	-19.444%
2026-05-15	1.3600	1.3700	1.3600	1.3700	+1.481%	2	324	+5.839%
2026-05-14	1.3500	1.3500	1.3500	1.3500	+13.445%	5	302	+7.407%
2026-05-12	1.1900	1.1900	1.1900	1.1900	-4.800%	2	302	+21.849%
2026-05-11	1.2500	1.2500	1.2500	1.2500	-15.541%	2	302	+16.000%
2026-05-08	1.1700	1.4800	1.1700	1.4800	-7.500%	11	304	-2.027%
2026-05-07	1.6900	1.6900	1.6000	1.6000	-1.840%	12	304	-9.375%
2026-05-06	2.2900	2.2900	1.5500	1.6300	-13.757%	27	303	-11.043%
2026-05-04	1.8600	1.9000	1.8600	1.8900	-14.091%	5	292	-23.280%
2026-05-01	2.5000	2.5000	2.0200	2.2000	-13.386%	11	294	-34.091%
2026-04-30	2.5400	2.5400	2.5400	2.5400	+4.959%	1	294	-42.913%
2026-04-29	2.3000	2.4200	2.3000	2.4200	+2.542%	4	293	-40.083%
2026-04-28	2.3600	2.3600	2.3600	2.3600	-30.588%	5	295	-38.559%
2026-04-24	3.4600	3.5100	3.3300	3.4000	-17.073%	8	294	-57.353%
2026-04-20	4.3000	4.3000	4.1000	4.1000	-1.205%	2	298	-64.634%
2026-04-16	3.9100	4.1500	3.8500	4.1500	+10.667%	17	297	-65.060%
2026-04-14	3.6500	3.7500	3.5500	3.7500	-6.250%	8	299	-61.333%
2026-04-10	4.1500	4.1500	4.0000	4.0000	-13.043%	11	298	-63.750%
2026-04-09	4.2500	4.6000	4.2500	4.6000	0.000%	21	297	-68.478%
2026-04-08	4.8000	4.8000	4.2000	4.6000	-1.709%	12	297	-68.478%
2026-04-07	5.4000	5.4000	4.6800	4.6800	-14.128%	3	298	-69.017%
2026-04-06	5.4500	5.4500	5.4500	5.4500	+1.869%	4	297	-73.394%
2026-04-02	5.3500	5.3500	5.3500	5.3500	-1.473%	4	297	-72.897%
2026-04-01	4.2500	5.5100	4.2500	5.4300	-1.273%	45	297	-73.297%
2026-03-31	5.6000	6.2500	5.5000	5.5000	-8.333%	40	337	-73.636%
2026-03-27	5.7000	6.0000	5.7000	6.0000	+2.564%	2	365	-75.833%
2026-03-26	6.0500	6.0500	5.8500	5.8500	-5.493%	2	365	-75.214%
2026-03-23	6.1900	6.1900	6.1900	6.1900	-5.496%	1	366	-76.575%
2026-03-20	6.5500	6.5500	6.5500	6.5500	-6.429%	2	365	-77.863%
2026-03-19	7.0500	7.0500	6.9500	7.0000	-36.652%	16	365	-79.286%
2026-03-16	11.0500	11.0500	11.0500	11.0500	+14.508%	1	365	-86.878%
2026-03-11	9.6500	9.6500	9.6500	9.6500	-12.273%	1	366	-84.974%
2026-03-09	11.0000	11.0000	11.0000	11.0000	+11.675%	7	366	-86.818%
2026-03-06	9.5500	10.0500	9.3500	9.8500	+3.684%	5	359	-85.279%
2026-03-05	9.8600	9.8600	9.5000	9.5000	-22.764%	4	358	-84.737%
2026-03-02	12.2500	12.3000	12.2500	12.3000	-13.074%	29	361	-88.211%
2026-02-27	14.1400	14.1500	14.1400	14.1500	+28.636%	2	361	-89.753%
2026-02-26	11.0000	11.0000	11.0000	11.0000	0.000%	1	363	-86.818%
2026-02-25	10.7200	12.0000	10.2500	11.0000	-4.348%	32	331	-86.818%
2026-02-24	11.3700	11.5000	11.2000	11.5000	+8.286%	3	331	-87.391%
2026-02-23	10.9000	10.9000	10.3900	10.6200	+18.000%	47	330	-86.347%
2026-02-20	9.9300	9.9300	9.0000	9.0000	-8.069%	10	288	-83.889%
2026-02-19	10.2300	10.4600	9.7900	9.7900	+4.371%	11	280	-85.189%
2026-02-18	9.2100	9.3800	9.2100	9.3800	+5.631%	2	275	-84.542%
2026-02-17	9.8000	9.8000	8.8700	8.8800	-13.535%	5	275	-83.671%
2026-02-12	10.2700	10.2700	10.2700	10.2700	+23.735%	1	271	-85.881%
2026-02-11	7.9000	8.3500	7.9000	8.3000	-2.810%	13	271	-82.530%
2026-02-09	8.5000	8.5400	8.5000	8.5400	-3.394%	2	260	-83.021%
2026-02-06	8.6500	9.3500	8.6500	8.8400	-1.229%	8	258	-83.597%
2026-02-05	9.1000	9.1000	8.9200	8.9500	+16.234%	9	257	-83.799%
2026-02-04	7.7000	7.7000	7.7000	7.7000	+13.235%	2	250	-81.169%
2026-02-02	6.5000	6.8000	6.5000	6.8000	+12.211%	24	250	-78.676%
2026-01-29	5.5500	6.0600	5.5500	6.0600	+11.808%	12	243	-76.073%
2026-01-26	5.4200	5.4200	5.4200	5.4200	+33.827%	10	236	-73.247%
2026-01-23	4.0500	4.0500	4.0500	4.0500	-3.571%	11	236	-64.198%
2026-01-22	4.2000	4.2000	4.2000	4.2000	-2.326%	1	225	-65.476%
2026-01-21	4.8500	4.8500	4.3000	4.3000	-25.217%	5	224	-66.279%
2026-01-16	5.7500	5.7500	5.7500	5.7500	+11.650%	1	221	-74.783%
2026-01-15	5.1500	5.1500	5.1500	5.1500	-8.036%	8	221	-71.845%
2026-01-14	5.0000	5.6000	5.0000	5.6000	+25.843%	3	213	-74.107%
2026-01-13	4.4500	4.4500	4.4500	4.4500	-5.319%	4	210	-67.416%
2026-01-12	4.4500	4.7000	4.4500	4.7000	-6.931%	10	206	-69.149%
2026-01-09	5.0500	5.0500	4.9500	5.0500	-2.885%	6	196	-71.287%
2026-01-08	4.5500	5.2000	4.5500	5.2000	+16.854%	6	191	-72.115%
2026-01-07	4.8000	4.8000	4.4500	4.4500	+3.488%	4	185	-67.416%
2026-01-06	3.6000	4.3000	3.6000	4.3000	+11.688%	6	181	-66.279%
2026-01-05	4.1000	4.4100	3.8500	3.8500	-16.304%	7	175	-62.338%
2026-01-02	5.1100	5.1100	4.6000	4.6000	-13.043%	3	172	-68.478%
2025-12-31	5.2900	5.2900	5.2900	5.2900	-1.121%	2	170	-72.590%
2025-12-30	5.3500	5.3500	5.3500	5.3500	-3.604%	2	170	-72.897%
2025-12-29	5.5500	5.5500	5.5500	5.5500	-9.756%	4	168	-73.874%
2025-12-24	6.1500	6.1500	6.1500	6.1500	-6.107%	2	164	-76.423%
2025-12-23	6.5500	6.5500	6.5500	6.5500	-26.404%	2	164	-77.863%
2025-12-18	8.9000	8.9000	8.9000	8.9000	+12.232%	2	164	-83.708%
2025-12-17	7.9300	7.9300	7.9300	7.9300	-3.293%	2	162	-81.715%
2025-12-16	9.2000	9.2000	8.2000	8.2000	-8.175%	3	160	-82.317%
2025-12-15	8.6500	8.9300	8.6500	8.9300	+11.208%	4	159	-83.763%
2025-12-12	7.2000	8.0300	7.2000	8.0300	+20.210%	3	159	-81.943%
2025-12-10	6.6800	6.6800	6.6800	6.6800	-3.608%	2	157	-78.293%
2025-12-09	6.9300	6.9300	6.9300	6.9300	-2.394%	1	155	-79.076%
2025-12-05	7.1000	7.1000	7.1000	7.1000	0.000%	2	154	-79.577%
2025-12-04	7.1000	7.1000	7.1000	7.1000	+23.478%	45	154	-79.577%
2025-12-03	5.7500	5.7500	5.7500	5.7500	-18.091%	2	109	-74.783%
2025-12-01	7.0200	7.0200	7.0200	7.0200	-1.127%	2	107	-79.345%
2025-11-26	7.4900	7.4900	7.1000	7.1000	+4.566%	4	107	-79.577%
2025-11-25	6.7900	6.7900	6.7900	6.7900	+10.586%	2	107	-78.645%
2025-11-20	6.1400	6.1400	6.1400	6.1400	-15.890%	2	107	-76.384%
2025-11-17	7.3000	7.3000	7.3000	7.3000	-7.945%	2	107	-80.137%
2025-11-14	7.8500	7.9300	7.8500	7.9300	+20.700%	4	109	-81.715%
2025-11-07	6.5700	6.5700	6.5700	6.5700	+4.785%	1	108	-77.930%
2025-11-04	6.2700	6.2700	6.2700	6.2700	-10.429%	2	108	-76.874%
2025-10-30	7.0000	7.0000	7.0000	7.0000	-14.842%	2	108	-79.286%
2025-10-24	8.2200	8.2200	8.2200	8.2200	-6.057%	1	106	-82.360%
2025-10-23	8.7500	8.7500	8.7500	8.7500	-4.891%	2	105	-83.429%
2025-10-22	9.1900	9.2000	9.1900	9.2000	+15.723%	2	103	-84.239%
2025-10-20	7.9500	7.9500	7.9500	7.9500	+1.274%	15	102	-81.761%
2025-10-16	7.8500	7.8500	7.8500	7.8500	+40.179%	2	87	-81.529%
2025-10-09	5.7500	5.7500	5.5000	5.6000	-3.282%	5	85	-74.107%
2025-10-08	5.7200	5.7900	5.7200	5.7900	-2.361%	2	84	-74.957%
2025-10-07	5.9000	5.9300	5.8000	5.9300	-15.165%	4	80	-75.548%
2025-10-02	6.7000	6.9900	6.7000	6.9900	-8.627%	5	80	-79.256%
2025-09-26	7.6500	7.6500	7.6500	7.6500	-1.290%	2	78	-81.046%
2025-09-23	7.7500	7.7500	7.7500	7.7500	+1.307%	1	76	-81.290%
2025-09-22	7.6500	7.6500	7.6500	7.6500	-3.774%	2	75	-81.046%
2025-09-19	8.0700	8.3000	7.9500	7.9500	+6.000%	4	73	-81.761%
2025-09-18	7.5000	7.5000	7.5000	7.5000	-9.639%	2	73	-80.667%
2025-09-17	7.9500	8.3000	7.9500	8.3000	+5.063%	3	73	-82.530%
2025-09-16	7.8100	7.9000	7.8100	7.9000	+4.636%	2	73	-81.646%
2025-09-15	7.9000	7.9000	7.5500	7.5500	-25.616%	4	73	-80.795%
2025-09-08	9.8000	10.1500	9.8000	10.1500	-13.248%	3	70	-85.714%
2025-09-05	11.6500	11.7000	11.6500	11.7000	-1.681%	4	68	-87.607%
2025-09-03	11.9000	11.9000	11.9000	11.9000	+19.358%	2	64	-87.815%
2025-08-29	10.0400	10.1200	9.9700	9.9700	+4.398%	4	61	-85.456%
2025-08-28	9.5500	9.5500	9.5500	9.5500	-2.551%	2	61	-84.817%
2025-08-27	9.8000	9.8000	9.8000	9.8000	-9.259%	1	59	-85.204%
2025-08-26	10.8000	10.8000	10.8000	10.8000	+2.079%	2	56	-86.574%
2025-08-21	10.3500	10.5800	10.3500	10.5800	-5.704%	4	56	-86.295%
2025-08-20	11.4900	11.4900	11.2200	11.2200	+22.623%	3	54	-87.077%
2025-08-18	9.1500	9.1500	9.1500	9.1500	+4.811%	2	55	-84.153%
2025-08-13	8.5600	8.7300	8.5600	8.7300	+10.227%	2	53	-83.391%
2025-08-12	7.8400	7.9200	7.8400	7.9200	-12.967%	2	52	-81.692%
2025-08-11	9.1000	9.1000	9.1000	9.1000	-7.143%	2	52	-84.066%
2025-08-07	10.0000	10.0000	9.5000	9.8000	0.000%	4	52	-85.204%
2025-08-04	9.4000	9.8000	9.4000	9.8000	+3.704%	3	50	-85.204%
2025-08-01	9.4500	9.4500	9.4500	9.4500	+6.659%	7	49	-84.656%
2025-07-31	8.8600	8.8600	8.8600	8.8600	-7.225%	2	49	-83.634%
2025-07-30	8.9400	9.5500	8.9400	9.5500	+9.143%	3	49	-84.817%
2025-07-29	8.7500	8.7500	8.7500	8.7500	+11.041%	2	49	-83.429%
2025-07-28	7.8800	7.8800	7.8800	7.8800	-0.253%	1	47	-81.599%
2025-07-24	7.9000	7.9000	7.9000	7.9000	-5.389%	1	47	-81.646%
2025-07-23	8.3500	8.3500	8.3500	8.3500	+8.442%	2	46	-82.635%
2025-07-21	8.2500	8.2500	7.7000	7.7000	-4.938%	5	44	-81.169%
2025-07-18	8.1900	8.1900	8.1000	8.1000	-6.358%	3	45	-82.099%
2025-07-16	9.0500	9.0500	8.2200	8.6500	-7.585%	7	44	-83.237%
2025-07-15	9.3600	9.3600	9.3600	9.3600	+2.857%	4	40	-84.509%
2025-07-11	9.6500	9.6500	8.7000	9.1000	+1.111%	16	40	-84.066%
2025-07-10	8.8000	9.0000	8.8000	9.0000	+18.577%	10	40	-83.889%
2025-07-09	7.4500	7.5900	7.4500	7.5900	-5.125%	2	50	-80.896%
2025-07-02	8.0000	8.0000	7.9500	8.0000	-8.046%	10	50	-81.875%
2025-07-01	8.4300	8.7000	8.4300	8.7000	+16.779%	5	41	-83.333%
2025-06-30	7.3000	7.4500	7.3000	7.4500	+21.336%	2	38	-80.537%
2025-06-26	6.1400	6.1400	6.1400	6.1400	+2.333%	1	38	-76.384%
2025-06-25	6.7000	6.8000	6.0000	6.0000	-20.000%	14	38	-75.833%
2025-06-24	7.5000	7.5000	7.5000	7.5000	+8.696%	1	30	-80.667%
2025-06-23	6.8500	6.9000	6.8000	6.9000	-8.367%	4	29	-78.986%
2025-06-20	7.2200	7.5300	7.2200	7.5300	-1.311%	12	27	-80.744%
2025-06-18	7.8400	7.8400	7.6300	7.6300	-16.154%	3	32	-80.996%
2025-06-16	9.5000	9.5000	9.1000	9.1000	-15.741%	2	32	-84.066%
2025-06-13	10.8000	10.8000	10.8000	10.8000	-0.917%	12	30	-86.574%
2025-06-12	10.9000	10.9000	10.9000	10.9000	+2.830%	1	26	-86.697%
2025-06-11	10.6600	10.7700	10.6000	10.6000	-5.357%	5	25	-86.321%
2025-06-09	11.2000	11.2000	11.1500	11.2000	-15.853%	8	28	-87.054%
2025-06-06	13.0400	13.3100	13.0400	13.3100	-10.491%	4	27	-89.106%
2025-06-04	14.6200	14.8700	14.6200	14.8700	+6.519%	2	27	-90.249%
2025-05-29	13.9600	13.9600	13.9600	13.9600	-19.072%	1	27	-89.613%
2025-05-19	17.1400	17.2500	17.1400	17.2500	+25.000%	23	27	-91.594%
2025-05-13	13.7100	13.8000	13.7100	13.8000	-26.478%	3	21	-89.493%
2025-04-25	18.7700	18.7700	18.7700	18.7700	+16.223%	2	18	-92.275%
2025-04-17	16.1500	16.1500	16.1500	16.1500	-0.920%	1	16	-91.022%
2025-04-01	16.3000	16.3100	16.3000	16.3000	+25.385%	5	16	-91.104%
2025-03-24	13.3000	13.3000	13.0000	13.0000	-14.191%	2	12	-88.846%
2025-03-06	15.3800	15.3800	15.1500	15.1500	+5.208%	2	11	-90.429%
2025-02-10	13.6100	14.4000	13.6100	14.4000	+45.602%	2	11	-89.931%
2025-02-07	9.8900	9.8900	9.8900	9.8900	-0.603%	2	9	-85.339%
2025-02-06	10.2000	10.3000	9.9500	9.9500	+10.556%	3	9	-85.427%
2025-02-03	8.9900	9.0000	8.9900	9.0000	+1.580%	2	7	-83.889%
2025-01-31	8.8600	8.8600	8.8600	8.8600	-3.381%	2	7	-83.634%
2025-01-30	9.1700	9.1700	9.1700	9.1700	0.000%	1	7	-84.188%
2025-01-28	9.1700	9.1700	9.1700	9.1700	+6.381%	1	6	-84.188%
2025-01-15	8.6200	8.6200	8.6200	8.6200	-9.644%	1	5	-83.179%
2025-01-13	9.5400	9.5400	9.5400	9.5400	-29.594%	1	5	-84.801%
2024-12-13	13.5200	13.5500	13.5200	13.5500	+13.389%	4	5	-89.299%
2024-12-04	11.9500	11.9500	11.9500	11.9500	+11.163%	1	5	-87.866%
2024-11-22	10.7500	10.7500	10.7500	10.7500	-15.020%	2	5	-86.512%
2024-11-15	12.4800	12.6500	12.4800	12.6500	-10.915%	4	6	-88.538%
2024-11-06	14.2000	14.2000	14.2000	14.2000	+1.429%	2	6	-89.789%
2024-11-05	14.0000	14.0000	14.0000	14.0000	0.000%	1	6	-89.643%
2024-10-25	14.0000	14.0000	14.0000	14.0000	-10.828%	4	6	-89.643%
2024-10-23	13.5000	15.7000	13.5000	15.7000	-24.880%	3	6	-90.764%
2024-10-15	20.9000	20.9000	20.9000	20.9000	+31.034%	1	4	-93.062%
2024-09-27	15.9500	15.9500	15.9500	15.9500	+25.196%	4	3	-90.909%
2024-09-19	12.7400	12.7400	12.7400	12.7400	0.000%	1	1	-88.619%