Dark

MCD20270115C400
MCD Jan 15 2027 400.00 Call (MCD270115C00400000)
option OPRA

EOD

Jul 7, 2026

0.7600+16.923%(+0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.7600	0.7600	0.7600	0.7600	+16.923%	1	208	0.000%
2026-07-06	0.6500	0.6500	0.6500	0.6500	+18.182%	3	209	+16.923%
2026-07-02	0.5500	0.5500	0.5500	0.5500	+10.000%	3	215	+38.182%
2026-06-25	0.5000	0.5000	0.5000	0.5000	-7.407%	1	215	+52.000%
2026-06-24	0.5400	0.5400	0.5400	0.5400	-10.000%	1	215	+40.741%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-16.667%	8	215	+26.667%
2026-06-18	0.8000	0.8000	0.7200	0.7200	-14.286%	2	220	+5.556%
2026-06-17	0.8700	0.8700	0.8400	0.8400	-6.667%	2	220	-9.524%
2026-06-16	0.9000	0.9000	0.7600	0.9000	+8.434%	9	220	-15.556%
2026-06-15	0.9500	0.9500	0.8300	0.8300	-14.433%	10	220	-8.434%
2026-06-12	0.9700	0.9700	0.9700	0.9700	-3.000%	110	210	-21.649%
2026-06-11	0.8800	1.0000	0.8800	1.0000	+6.383%	2	210	-24.000%
2026-06-10	0.9400	0.9400	0.9400	0.9400	-1.053%	2	211	-19.149%
2026-06-05	0.9500	0.9500	0.9500	0.9500	+26.667%	1	212	-20.000%
2026-06-03	0.7500	0.7500	0.7500	0.7500	+87.500%	1	212	+1.333%
2026-06-02	0.4000	0.4000	0.4000	0.4000	-46.667%	1	211	+90.000%
2026-05-29	0.7500	0.7500	0.7500	0.7500	+5.634%	1	212	+1.333%
2026-05-28	0.7100	0.7100	0.7100	0.7100	-7.792%	10	212	+7.042%
2026-05-27	0.7700	0.7700	0.7700	0.7700	+14.925%	100	207	-1.299%
2026-05-26	0.7000	0.7000	0.6700	0.6700	+4.688%	12	135	+13.433%
2026-05-20	0.6600	0.6600	0.6400	0.6400	-13.514%	5	123	+18.750%
2026-05-19	0.7400	0.7400	0.7400	0.7400	+23.333%	1	124	+2.703%
2026-05-08	0.6000	0.6000	0.6000	0.6000	-14.286%	3	124	+26.667%
2026-05-06	0.8800	0.8800	0.7000	0.7000	-12.500%	4	124	+8.571%
2026-05-05	0.8300	0.8300	0.8000	0.8000	+14.286%	3	123	-5.000%
2026-05-04	0.9500	1.1100	0.7000	0.7000	-15.663%	5	120	+8.571%
2026-05-01	0.8300	0.8300	0.8300	0.8300	-6.742%	1	115	-8.434%
2026-04-27	1.0200	1.0200	0.8900	0.8900	-27.642%	4	115	-14.607%
2026-04-24	1.2300	1.2300	1.2300	1.2300	+2.500%	6	115	-38.211%
2026-04-23	1.2000	1.2000	1.2000	1.2000	+0.840%	1	115	-36.667%
2026-04-22	1.1900	1.1900	1.1900	1.1900	-6.299%	2	115	-36.134%
2026-04-21	1.2700	1.2700	1.2500	1.2700	-20.126%	5	110	-40.157%
2026-04-20	1.5900	1.5900	1.5900	1.5900	+25.197%	1	110	-52.201%
2026-04-14	1.2700	1.2700	1.2700	1.2700	-40.376%	1	110	-40.157%
2026-04-02	2.1900	2.1900	2.1300	2.1300	-21.111%	3	109	-64.319%
2026-03-20	2.7000	2.7000	2.7000	2.7000	-43.277%	1	109	-71.852%
2026-03-10	4.7600	4.7600	4.7600	4.7600	-0.833%	1	110	-84.034%
2026-03-09	4.8000	4.8000	4.8000	4.8000	+37.143%	3	110	-84.167%
2026-03-06	3.5000	3.5000	3.5000	3.5000	-40.678%	1	107	-78.286%
2026-03-02	5.9500	5.9500	5.9000	5.9000	+0.855%	7	106	-87.119%
2026-02-27	5.7900	5.8500	5.7900	5.8500	+24.468%	2	106	-87.009%
2026-02-26	4.7000	4.7000	4.7000	4.7000	+4.213%	4	106	-83.830%
2026-02-25	4.5100	4.5100	4.5100	4.5100	+2.968%	1	101	-83.149%
2026-02-19	4.3800	4.3800	4.3800	4.3800	+16.800%	1	101	-82.648%
2026-02-18	3.8200	3.8200	3.5600	3.7500	-6.250%	3	100	-79.733%
2026-02-13	4.6500	4.6500	4.0000	4.0000	-20.000%	2	97	-81.000%
2026-02-12	5.0000	5.0000	5.0000	5.0000	+42.857%	2	97	-84.800%
2026-02-10	3.5000	3.5000	3.5000	3.5000	-5.405%	1	95	-78.286%
2026-02-04	3.7000	3.7000	3.7000	3.7000	+64.444%	1	94	-79.459%
2026-01-29	2.0600	2.2500	2.0600	2.2500	+9.756%	2	93	-66.222%
2026-01-26	2.0500	2.0500	2.0500	2.0500	-0.485%	1	93	-62.927%
2026-01-16	2.0600	2.0600	2.0600	2.0600	+3.000%	3	89	-63.107%
2026-01-15	2.0000	2.0000	2.0000	2.0000	+6.383%	2	89	-62.000%
2026-01-02	1.8600	1.9600	1.8600	1.8800	-14.545%	4	87	-59.574%
2025-12-30	2.1200	2.2000	2.1200	2.2000	-42.105%	3	87	-65.455%
2025-12-18	3.8000	3.8000	3.8000	3.8000	+24.590%	1	87	-80.000%
2025-12-12	3.0500	3.0500	3.0500	3.0500	+2.694%	1	86	-75.082%
2025-12-10	2.9700	2.9700	2.9700	2.9700	-8.333%	1	86	-74.411%
2025-11-28	3.2400	3.2400	3.2400	3.2400	+1.250%	1	87	-76.543%
2025-11-25	3.2000	3.2000	3.2000	3.2000	+9.966%	1	86	-76.250%
2025-11-03	2.9100	2.9100	2.9100	2.9100	-30.879%	1	85	-73.883%
2025-10-22	4.0500	4.4000	4.0500	4.2100	+9.067%	4	85	-81.948%
2025-10-14	3.8600	3.8600	3.8600	3.8600	+47.893%	2	85	-80.311%
2025-10-08	2.6000	2.6100	2.6000	2.6100	-15.534%	3	85	-70.881%
2025-10-06	2.9200	3.0900	2.9200	3.0900	-10.951%	3	87	-75.405%
2025-09-30	3.4700	3.4700	3.4700	3.4700	-0.857%	1	86	-78.098%
2025-09-29	3.6000	3.6000	3.5000	3.5000	-12.500%	2	85	-78.286%
2025-09-24	4.0000	4.0000	4.0000	4.0000	+11.732%	25	85	-81.000%
2025-09-22	3.4900	3.5800	3.4900	3.5800	+5.294%	2	65	-78.771%
2025-09-18	3.4000	3.4000	3.4000	3.4000	-5.556%	2	66	-77.647%
2025-09-15	3.7300	3.7300	3.6000	3.6000	-16.667%	2	66	-78.889%
2025-09-10	4.2300	4.3200	4.2300	4.3200	-31.429%	2	65	-82.407%
2025-09-04	6.3000	6.3000	6.3000	6.3000	+5.000%	7	66	-87.937%
2025-09-03	5.6500	6.0000	5.6500	6.0000	0.000%	7	71	-87.333%
2025-09-02	5.5000	6.0000	5.5000	6.0000	+13.852%	4	72	-87.333%
2025-08-26	5.2700	5.2700	5.2700	5.2700	-5.893%	2	74	-85.579%
2025-08-25	5.6000	5.6000	5.6000	5.6000	+6.667%	3	74	-86.429%
2025-08-19	5.2500	5.2500	5.2500	5.2500	+11.702%	1	77	-85.524%
2025-08-15	4.7000	4.7000	4.7000	4.7000	+16.049%	1	78	-83.830%
2025-08-13	4.0500	4.0500	4.0500	4.0500	-3.571%	2	78	-81.235%
2025-08-11	4.3900	4.5000	4.2000	4.2000	-6.667%	4	78	-81.905%
2025-08-08	5.0100	5.0100	4.5000	4.5000	-10.000%	4	79	-83.111%
2025-08-07	5.0000	5.0000	5.0000	5.0000	-8.257%	1	79	-84.800%
2025-08-06	5.4000	5.4500	5.2000	5.4500	+20.843%	17	78	-86.055%
2025-08-05	4.4300	4.5100	4.4300	4.5100	-8.889%	2	65	-83.149%
2025-08-04	4.8300	4.9500	4.8300	4.9500	+7.375%	3	65	-84.646%
2025-07-29	4.5400	4.6100	4.5400	4.6100	+25.613%	2	65	-83.514%
2025-07-24	3.7900	3.7900	3.6700	3.6700	-4.675%	3	65	-79.292%
2025-07-21	3.7500	3.8500	3.7500	3.8500	-14.063%	3	66	-80.260%
2025-07-17	4.4800	4.4800	4.4800	4.4800	+4.186%	2	65	-83.036%
2025-07-16	4.5000	4.5000	4.1600	4.3000	-9.091%	4	63	-82.326%
2025-07-14	4.7000	4.7300	4.7000	4.7300	-5.400%	2	63	-83.932%
2025-07-11	5.0000	5.0000	5.0000	5.0000	+42.857%	1	64	-84.800%
2025-07-09	3.8000	3.8000	2.6300	3.5000	-15.865%	60	63	-78.286%
2025-07-02	4.1600	4.1600	4.1600	4.1600	-13.333%	1	100	-81.731%
2025-07-01	4.0000	4.8000	4.0000	4.8000	+62.712%	3	109	-84.167%
2025-06-25	2.9500	2.9500	2.9500	2.9500	-17.135%	2	109	-74.237%
2025-06-23	3.3600	3.5600	3.3600	3.5600	-11.000%	2	107	-78.652%
2025-06-18	3.9300	4.0000	3.9300	4.0000	-13.793%	5	110	-81.000%
2025-06-17	4.4400	4.6400	4.4400	4.6400	-10.425%	2	110	-83.621%
2025-06-16	4.9600	5.1800	4.9600	5.1800	-13.523%	2	110	-85.328%
2025-06-13	5.8900	5.9900	5.8900	5.9900	+6.394%	4	110	-87.312%
2025-06-12	5.4800	5.6300	5.4800	5.6300	-2.595%	2	109	-86.501%
2025-06-11	5.5800	5.7800	5.5800	5.7800	+3.214%	2	109	-86.851%
2025-06-10	5.4200	5.6000	5.4000	5.6000	-11.111%	3	109	-86.429%
2025-06-09	5.7200	6.3000	5.7200	6.3000	-13.223%	4	110	-87.937%
2025-06-06	6.8100	7.2600	6.8100	7.2600	-3.968%	8	111	-89.532%
2025-06-05	7.2800	7.5600	7.2700	7.5600	-8.141%	4	111	-89.947%
2025-06-04	7.9600	8.2300	7.9600	8.2300	+5.784%	2	111	-90.765%
2025-05-29	7.4700	7.7800	7.4700	7.7800	-8.038%	2	111	-90.231%
2025-05-28	8.3400	8.4600	8.3400	8.4600	-15.821%	2	111	-91.017%
2025-05-06	10.0500	10.0500	10.0500	10.0500	+8.531%	4	111	-92.438%
2025-05-05	9.2600	9.2600	9.2600	9.2600	-15.434%	3	107	-91.793%
2025-04-25	10.9500	10.9500	10.9500	10.9500	+8.416%	2	104	-93.059%
2025-04-16	10.1500	10.3200	10.1000	10.1000	+4.124%	8	104	-92.475%
2025-04-08	9.4600	9.7000	9.4500	9.7000	+6.593%	4	102	-92.165%
2025-04-07	9.1000	9.1000	9.1000	9.1000	-19.469%	1	101	-91.648%
2025-04-04	10.8500	11.3000	10.8500	11.3000	-3.087%	6	102	-93.274%
2025-04-03	11.2000	11.6600	11.2000	11.6600	+20.206%	3	104	-93.482%
2025-04-02	9.7000	9.7000	9.7000	9.7000	+31.615%	1	107	-92.165%
2025-03-18	7.3700	7.3700	7.3700	7.3700	-12.987%	1	107	-89.688%
2025-03-04	8.4700	8.4700	8.4700	8.4700	-1.626%	1	106	-91.027%
2025-02-26	13.8000	13.8000	8.6100	8.6100	+5.386%	2	106	-91.173%
2025-02-10	7.6000	8.1700	7.6000	8.1700	+36.167%	2	106	-90.698%
2025-02-07	5.4000	6.0000	5.4000	6.0000	+41.176%	14	107	-87.333%
2025-01-22	4.2500	4.2500	4.2500	4.2500	0.000%	1	101	-82.118%
2025-01-21	4.0000	4.2500	4.0000	4.2500	-27.101%	44	102	-82.118%
2025-01-08	5.8300	5.8300	5.8300	5.8300	-6.720%	1	61	-86.964%
2025-01-07	6.2500	6.2500	6.2500	6.2500	-19.041%	1	61	-87.840%
2024-12-16	8.4000	8.4000	7.7200	7.7200	-3.500%	2	61	-90.155%
2024-12-13	8.0100	8.0100	8.0000	8.0000	-0.498%	4	61	-90.500%
2024-12-12	8.0400	8.0400	8.0400	8.0400	-7.266%	1	62	-90.547%
2024-12-11	8.6700	8.6700	8.6700	8.6700	+8.375%	1	63	-91.234%
2024-12-05	8.0000	8.0000	8.0000	8.0000	+18.694%	2	62	-90.500%
2024-11-22	6.7400	6.7400	6.7400	6.7400	+2.121%	2	62	-88.724%
2024-11-21	5.8000	6.6000	5.8000	6.6000	-6.780%	3	58	-88.485%
2024-11-19	7.0800	7.0800	7.0800	7.0800	-2.345%	30	58	-89.266%
2024-11-18	7.2500	7.2500	7.2500	7.2500	-17.614%	4	28	-89.517%
2024-11-12	8.8000	8.8000	8.8000	8.8000	+7.579%	2	29	-91.364%
2024-11-07	8.1800	8.1800	8.1800	8.1800	-0.244%	1	27	-90.709%
2024-10-31	8.2000	8.2000	8.2000	8.2000	+18.497%	2	26	-90.732%
2024-10-30	6.9200	6.9200	6.9200	6.9200	-23.111%	1	27	-89.017%
2024-10-28	9.0000	9.0000	9.0000	9.0000	+9.756%	1	26	-91.556%
2024-10-25	8.7000	8.7000	8.2000	8.2000	-12.299%	40	26	-90.732%
2024-10-23	9.3500	9.3500	9.3500	9.3500	-21.757%	4	6	-91.872%
2024-10-15	11.9500	11.9500	11.9500	11.9500	+34.724%	2	3	-93.640%
2024-09-24	8.8700	8.8700	8.8700	8.8700	0.000%	1	1	-91.432%