Dark

MCD20270115C380
MCD Jan 15 2027 380.00 Call (MCD270115C00380000)
option OPRA

EOD

Jul 8, 2026

0.9600-15.789%(-0.1800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.9600	0.9600	0.9600	0.9600	-15.789%	2	347	0.000%
2026-07-07	1.4600	1.4600	1.1400	1.1400	+12.871%	43	345	-15.789%
2026-07-06	1.0500	1.0500	1.0100	1.0100	+40.278%	2	385	-4.950%
2026-06-25	0.7200	0.7200	0.7200	0.7200	-15.294%	1	385	+33.333%
2026-06-24	0.8000	0.8500	0.8000	0.8500	-9.574%	2	384	+12.941%
2026-06-22	0.9400	0.9400	0.9400	0.9400	-39.744%	10	385	+2.128%
2026-06-12	1.7200	1.7200	1.5600	1.5600	-9.827%	3	375	-38.462%
2026-06-10	1.7300	1.7300	1.7300	1.7300	+10.191%	1	378	-44.509%
2026-06-09	1.5500	1.5700	1.5500	1.5700	+45.370%	2	377	-38.854%
2026-06-01	1.1500	1.1500	1.0800	1.0800	-1.818%	12	377	-11.111%
2026-05-29	1.4600	1.4600	1.1000	1.1000	+10.000%	20	387	-12.727%
2026-05-28	1.0600	1.0600	1.0000	1.0000	-25.373%	30	407	-4.000%
2026-05-18	1.2400	1.3500	1.2400	1.3400	+8.065%	41	377	-28.358%
2026-05-15	1.0100	1.3000	0.8300	1.2400	+30.526%	13	377	-22.581%
2026-05-12	1.2800	1.2800	0.9500	0.9500	-13.636%	4	354	+1.053%
2026-05-08	1.0600	1.1000	1.0600	1.1000	0.000%	8	352	-12.727%
2026-05-06	1.1500	1.2700	1.0900	1.1000	-12.000%	5	355	-12.727%
2026-05-05	1.2500	1.2500	1.2500	1.2500	-6.716%	1	353	-23.200%
2026-05-04	1.5500	1.5500	1.3400	1.3400	-11.258%	3	354	-28.358%
2026-05-01	1.4900	1.5100	1.4900	1.5100	-17.935%	8	361	-36.424%
2026-04-30	1.8600	1.8900	1.8400	1.8400	-3.158%	9	361	-47.826%
2026-04-28	1.9000	1.9000	1.9000	1.9000	+2.703%	1	359	-49.474%
2026-04-27	1.8900	1.8900	1.8500	1.8500	-24.490%	5	359	-48.108%
2026-04-24	2.2800	2.4500	2.2800	2.4500	-20.968%	4	363	-60.816%
2026-04-21	3.1000	3.1000	3.1000	3.1000	+21.569%	1	361	-69.032%
2026-04-16	2.5500	2.5500	2.5500	2.5500	-5.204%	3	361	-62.353%
2026-04-14	2.6900	2.6900	2.6900	2.6900	-14.603%	1	358	-64.312%
2026-04-09	3.1500	3.1500	3.1500	3.1500	-4.545%	1	358	-69.524%
2026-04-08	3.3000	3.3000	3.3000	3.3000	-15.385%	1	357	-70.909%
2026-04-07	3.9000	3.9000	3.9000	3.9000	-3.704%	1	357	-75.385%
2026-04-06	4.0500	4.0500	4.0500	4.0500	+15.714%	1	356	-76.296%
2026-04-02	3.5000	3.5000	3.5000	3.5000	-17.062%	1	357	-72.571%
2026-04-01	3.5000	4.2200	3.5000	4.2200	-1.860%	2	357	-77.251%
2026-03-27	4.3000	4.3000	4.3000	4.3000	-3.371%	1	359	-77.674%
2026-03-26	4.4500	4.4500	4.4500	4.4500	-13.592%	1	358	-78.427%
2026-03-19	5.3100	5.3100	5.1500	5.1500	-25.899%	7	357	-81.359%
2026-03-12	6.9500	6.9500	6.9500	6.9500	-26.842%	1	353	-86.187%
2026-03-02	9.5000	9.5000	9.5000	9.5000	-8.654%	1	352	-89.895%
2026-02-27	10.4000	10.4000	10.4000	10.4000	+20.231%	10	351	-90.769%
2026-02-26	9.0400	9.0400	8.6500	8.6500	+8.125%	24	341	-88.902%
2026-02-25	8.0000	8.0000	8.0000	8.0000	-1.112%	20	309	-88.000%
2026-02-24	8.6500	9.4500	8.0900	8.0900	+0.873%	16	309	-88.133%
2026-02-19	8.0200	8.0200	8.0200	8.0200	+12.325%	3	307	-88.030%
2026-02-17	7.0100	7.1400	7.0100	7.1400	-9.045%	2	304	-86.555%
2026-02-13	7.8500	7.8500	7.8500	7.8500	-5.988%	2	302	-87.771%
2026-02-12	7.4500	8.3500	7.4500	8.3500	+43.966%	7	302	-88.503%
2026-02-11	5.8000	5.8000	5.8000	5.8000	-10.078%	3	299	-83.448%
2026-02-10	6.4500	6.4500	6.4500	6.4500	-7.857%	1	302	-85.116%
2026-02-06	6.6800	7.0000	6.6800	7.0000	+4.322%	22	301	-86.286%
2026-02-05	6.7100	6.7100	6.7100	6.7100	+1.207%	1	291	-85.693%
2026-02-04	6.6300	6.6300	6.6300	6.6300	+56.000%	3	290	-85.520%
2026-02-02	4.2500	4.2500	4.2500	4.2500	+2.163%	21	287	-77.412%
2026-01-27	4.1600	4.1600	4.1600	4.1600	-0.952%	26	266	-76.923%
2026-01-26	3.6000	4.2500	3.6000	4.2000	+23.529%	62	240	-77.143%
2026-01-20	3.4000	3.4000	3.4000	3.4000	+6.250%	12	178	-71.765%
2026-01-06	3.2000	3.2000	3.2000	3.2000	+4.235%	1	166	-70.000%
2026-01-05	3.0700	3.0700	3.0700	3.0700	-20.466%	2	164	-68.730%
2025-12-30	3.8200	3.8600	3.8200	3.8600	-14.790%	9	164	-75.130%
2025-12-29	4.4000	4.5300	4.4000	4.5300	-8.300%	2	163	-78.808%
2025-12-23	4.9200	4.9400	4.9200	4.9400	-13.485%	2	165	-80.567%
2025-12-22	4.8500	5.7100	4.8500	5.7100	-7.154%	5	165	-83.187%
2025-12-19	6.1500	6.1500	6.1500	6.1500	+3.535%	1	164	-84.390%
2025-12-16	5.9400	5.9400	5.9400	5.9400	-4.808%	26	164	-83.838%
2025-12-15	6.2500	6.4500	6.2400	6.2400	+1.463%	3	140	-84.615%
2025-12-12	6.1500	6.1500	6.1500	6.1500	+13.889%	2	139	-84.390%
2025-11-05	5.4000	5.6700	5.4000	5.4000	+12.500%	3	139	-82.222%
2025-11-04	4.8000	4.8000	4.8000	4.8000	-28.889%	15	138	-80.000%
2025-10-22	6.7500	6.7500	6.7500	6.7500	+53.409%	6	152	-85.778%
2025-10-08	4.4000	4.4000	4.4000	4.4000	-25.170%	2	152	-78.182%
2025-09-30	5.9500	5.9500	5.8800	5.8800	+0.685%	2	150	-83.673%
2025-09-29	5.8400	5.8400	5.8400	5.8400	-6.709%	1	150	-83.562%
2025-09-25	6.2600	6.2600	6.2600	6.2600	+0.321%	2	150	-84.665%
2025-09-22	6.2400	6.2400	6.2400	6.2400	+4.000%	1	152	-84.615%
2025-09-19	6.0000	6.0000	6.0000	6.0000	+2.564%	1	152	-84.000%
2025-09-18	5.6000	5.8500	5.4800	5.8500	-5.186%	4	152	-83.590%
2025-09-16	6.2500	6.2500	6.1700	6.1700	+4.047%	2	151	-84.441%
2025-09-15	5.9600	5.9600	5.9300	5.9300	-41.863%	2	151	-83.811%
2025-09-04	10.3000	10.3000	10.2000	10.2000	+39.726%	2	152	-90.588%
2025-08-28	7.4400	7.6900	7.3000	7.3000	-14.620%	3	152	-86.849%
2025-08-26	8.8700	8.8700	8.3500	8.5500	+1.665%	3	153	-88.772%
2025-08-21	8.3500	8.4100	8.3500	8.4100	+8.516%	2	153	-88.585%
2025-08-19	7.7500	7.7500	7.7500	7.7500	+17.247%	1	153	-87.613%
2025-08-14	6.5500	6.6100	6.5500	6.6100	-2.794%	2	154	-85.477%
2025-08-11	7.4700	7.4700	6.8000	6.8000	-2.857%	11	154	-85.882%
2025-08-08	7.0000	7.0000	7.0000	7.0000	-4.110%	5	144	-86.286%
2025-08-07	7.3000	7.3000	7.3000	7.3000	0.000%	10	139	-86.849%
2025-08-05	7.4200	7.4200	7.3000	7.3000	-6.888%	2	129	-86.849%
2025-08-04	7.7700	7.8400	7.7700	7.8400	+4.813%	2	129	-87.755%
2025-07-31	7.3600	7.4800	7.3600	7.4800	+3.601%	2	129	-87.166%
2025-07-30	7.0500	7.2200	7.0500	7.2200	+15.891%	2	129	-86.704%
2025-07-28	6.1400	6.2300	6.1400	6.2300	-2.504%	2	129	-84.591%
2025-07-25	6.1800	6.3900	6.1600	6.3900	-2.740%	3	129	-84.977%
2025-07-23	6.5100	6.5700	6.5100	6.5700	+1.077%	2	129	-85.388%
2025-07-22	6.5000	6.5000	6.5000	6.5000	-6.743%	8	128	-85.231%
2025-07-16	7.3900	7.3900	6.9700	6.9700	-8.289%	2	128	-86.227%
2025-07-15	7.9900	8.0700	7.6000	7.6000	+9.353%	3	129	-87.368%
2025-07-11	6.9500	6.9500	6.9500	6.9500	-0.997%	5	129	-86.187%
2025-07-10	6.3500	7.0200	6.3500	7.0200	+21.034%	3	124	-86.325%
2025-07-09	5.8000	5.8000	5.8000	5.8000	-1.861%	1	123	-83.448%
2025-07-08	5.8200	5.9100	5.8200	5.9100	-4.677%	2	122	-83.756%
2025-07-07	6.0800	6.2000	6.0800	6.2000	-3.876%	2	122	-84.516%
2025-07-03	6.4500	6.4500	6.4500	6.4500	-3.731%	1	121	-85.116%
2025-07-02	6.7000	6.7000	6.7000	6.7000	-9.459%	2	121	-85.672%
2025-07-01	6.7000	7.4000	6.7000	7.4000	+20.325%	3	119	-87.027%
2025-06-30	6.1500	6.1500	6.1500	6.1500	+16.038%	1	118	-84.390%
2025-06-27	5.3000	5.3000	5.3000	5.3000	+9.278%	2	117	-81.887%
2025-06-26	4.8500	4.8500	4.8500	4.8500	-0.206%	1	119	-80.206%
2025-06-25	5.2000	5.2000	4.8600	4.8600	-19.000%	2	118	-80.247%
2025-06-24	5.7500	6.0000	5.7500	6.0000	+8.108%	2	118	-84.000%
2025-06-23	5.5500	5.5500	5.5500	5.5500	-2.460%	1	117	-82.703%
2025-06-20	6.0500	6.0500	5.6900	5.6900	-20.084%	14	116	-83.128%
2025-06-17	7.2000	7.2000	7.1200	7.1200	-13.171%	6	120	-86.517%
2025-06-12	8.2000	8.2000	8.2000	8.2000	+1.235%	1	114	-88.293%
2025-06-11	8.1000	8.1000	8.1000	8.1000	-6.250%	1	113	-88.148%
2025-06-10	8.4600	8.6400	8.4600	8.6400	-10.187%	2	112	-88.889%
2025-06-09	9.4200	9.6900	9.4100	9.6200	-7.500%	4	112	-90.021%
2025-06-06	10.6000	10.8500	10.4000	10.4000	-7.391%	22	111	-90.769%
2025-06-05	10.9200	11.2300	10.9200	11.2300	-3.605%	2	108	-91.451%
2025-06-04	11.6500	11.6500	11.6500	11.6500	+1.304%	8	107	-91.760%
2025-05-30	11.5000	11.5000	11.5000	11.5000	-7.258%	2	107	-91.652%
2025-05-27	12.4000	12.4000	12.4000	12.4000	-3.876%	1	106	-92.258%
2025-05-23	12.9000	12.9000	12.9000	12.9000	-8.511%	4	104	-92.558%
2025-05-21	14.1000	14.1000	14.1000	14.1000	-0.353%	1	104	-93.191%
2025-05-20	14.6200	14.6200	14.1500	14.1500	+0.355%	2	103	-93.216%
2025-05-19	14.1000	14.1000	14.1000	14.1000	+16.337%	3	101	-93.191%
2025-05-16	12.1000	12.1200	12.1000	12.1200	+15.870%	8	103	-92.079%
2025-05-14	10.4600	10.4600	10.4600	10.4600	-3.949%	1	99	-90.822%
2025-05-13	10.8900	10.8900	10.8900	10.8900	-15.516%	1	98	-91.185%
2025-05-09	12.8900	12.8900	12.8900	12.8900	-16.026%	2	98	-92.552%
2025-05-08	15.3500	15.3500	15.3500	15.3500	+8.481%	3	97	-93.746%
2025-05-02	14.1500	14.1500	14.1500	14.1500	-1.736%	2	94	-93.216%
2025-04-30	14.4000	14.4000	14.4000	14.4000	-4.319%	1	93	-93.333%
2025-04-28	15.0500	15.0500	15.0500	15.0500	-5.405%	1	92	-93.621%
2025-04-24	15.9100	15.9100	15.9100	15.9100	+10.563%	1	91	-93.966%
2025-04-22	14.3900	14.3900	14.3900	14.3900	+5.190%	1	90	-93.329%
2025-04-21	13.6800	13.6800	13.6800	13.6800	+3.245%	2	89	-92.982%
2025-04-17	13.2500	13.2500	13.2500	13.2500	-8.621%	1	86	-92.755%
2025-04-16	14.9000	14.9000	14.5000	14.5000	+3.350%	5	86	-93.379%
2025-04-11	14.0300	14.0300	14.0300	14.0300	+22.747%	2	85	-93.158%
2025-04-10	11.4300	11.4300	11.4300	11.4300	-10.000%	1	84	-91.601%
2025-04-09	12.7000	12.7000	12.7000	12.7000	-1.013%	1	83	-92.441%
2025-04-07	12.8300	12.8300	12.8300	12.8300	-14.807%	1	82	-92.518%
2025-04-04	15.0500	15.0600	15.0500	15.0600	-1.825%	12	83	-93.625%
2025-04-03	14.2700	16.0800	14.2700	15.3400	+11.564%	15	87	-93.742%
2025-04-01	13.7500	13.7500	13.7500	13.7500	+0.365%	1	82	-93.018%
2025-03-27	13.7000	13.7000	13.7000	13.7000	+17.597%	2	81	-92.993%
2025-03-26	11.6500	11.6500	11.6500	11.6500	+11.483%	1	79	-91.760%
2025-03-25	10.4500	10.4500	10.4500	10.4500	-6.278%	1	78	-90.813%
2025-03-21	11.1500	11.1500	11.1500	11.1500	-5.428%	2	77	-91.390%
2025-03-20	11.7900	11.7900	11.7900	11.7900	+2.078%	1	77	-91.858%
2025-03-19	11.5500	11.5500	11.5500	11.5500	+5.287%	1	77	-91.688%
2025-03-18	10.9700	10.9700	10.9700	10.9700	-1.171%	1	76	-91.249%
2025-03-17	11.1000	11.1000	11.1000	11.1000	+8.930%	1	75	-91.351%
2025-03-14	9.5000	10.2500	9.5000	10.1900	-0.098%	8	75	-90.579%
2025-03-13	10.8000	11.0400	10.2000	10.2000	-1.163%	3	73	-90.588%
2025-03-12	10.7800	10.7800	10.3200	10.3200	-34.268%	2	73	-90.698%
2025-03-11	15.7000	15.7000	15.7000	15.7000	-11.299%	3	72	-93.885%
2025-03-07	17.7000	17.7000	17.7000	17.7000	+39.921%	2	69	-94.576%
2025-03-06	12.6500	12.6500	12.6500	12.6500	+31.360%	1	68	-92.411%
2025-02-19	9.4500	9.6300	9.4500	9.6300	-20.083%	2	69	-90.031%
2025-02-11	12.4800	12.4800	11.9000	12.0500	+2.991%	67	68	-92.033%
2025-02-10	11.7000	11.7000	11.7000	11.7000	+37.809%	1	2	-91.795%
2025-02-07	8.4900	8.4900	8.4900	8.4900	+23.043%	2	2	-88.693%
2025-01-22	6.9000	6.9000	6.9000	6.9000	+1.471%	1	1	-86.087%
2025-01-17	6.8000	6.8000	6.8000	6.8000	-19.240%	2	1	-85.882%
2025-01-08	8.4200	8.4200	8.4200	8.4200	0.000%	1	0	-88.599%