Dark

MCD20270115C470
MCD Jan 15 2027 470.00 Call (MCD270115C00470000)
option OPRA

EOD

Jul 6, 2026

0.1500+50.000%(+0.0500)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1600	0.1600	0.1500	0.1500	+50.000%	50	681	0.000%
2026-06-26	0.1000	0.1000	0.1000	0.1000	-33.333%	2	681	+50.000%
2026-06-24	0.1600	0.1600	0.1500	0.1500	+114.286%	20	679	0.000%
2026-06-23	0.3000	0.3000	0.0700	0.0700	-73.077%	11	679	+114.286%
2026-06-10	0.2600	0.2700	0.2600	0.2600	+23.810%	3	679	-42.308%
2026-06-03	0.2000	0.2100	0.2000	0.2100	-22.222%	16	679	-28.571%
2026-06-01	0.2700	0.2700	0.2700	0.2700	+42.105%	10	678	-44.444%
2026-05-22	0.1900	0.1900	0.1900	0.1900	+11.765%	20	678	-21.053%
2026-05-18	0.1600	0.1700	0.1600	0.1700	+13.333%	3	678	-11.765%
2026-05-13	0.1500	0.1500	0.1500	0.1500	0.000%	10	678	0.000%
2026-05-11	0.1500	0.1500	0.1500	0.1500	0.000%	1	673	0.000%
2026-05-06	0.1700	0.1700	0.1500	0.1500	+25.000%	4	673	0.000%
2026-05-01	0.1200	0.1200	0.1200	0.1200	-29.412%	3	669	+25.000%
2026-04-30	0.1400	0.2600	0.1400	0.1700	+54.545%	121	669	-11.765%
2026-04-27	0.1300	0.1300	0.1100	0.1100	-8.333%	27	674	+36.364%
2026-04-24	0.1300	0.1300	0.1200	0.1200	-20.000%	7	653	+25.000%
2026-04-23	0.1500	0.1500	0.1500	0.1500	+7.143%	1	646	0.000%
2026-04-22	0.4500	0.4500	0.1100	0.1400	-65.000%	22	645	+7.143%
2026-04-20	0.4000	0.4000	0.4000	0.4000	-28.571%	1	626	-62.500%
2026-03-17	0.5600	0.5600	0.5600	0.5600	-21.127%	48	626	-73.214%
2026-03-16	0.5100	0.7100	0.5100	0.7100	+39.216%	141	674	-78.873%
2026-03-13	1.7800	1.7800	0.4900	0.5100	+13.333%	42	677	-70.588%
2026-03-12	0.4500	0.4500	0.4500	0.4500	+4.651%	17	717	-66.667%
2026-03-11	0.4200	0.6700	0.4000	0.4300	-44.156%	78	734	-65.116%
2026-02-27	0.7500	0.7700	0.3900	0.7700	-2.532%	311	745	-80.519%
2026-02-26	0.6800	1.2500	0.3500	0.7900	+36.207%	96	745	-81.013%
2026-02-24	1.4700	1.4900	0.5700	0.5800	+141.667%	6	777	-74.138%
2026-02-19	0.6800	0.6800	0.2400	0.2400	-56.364%	12	783	-37.500%
2026-02-13	0.5500	0.5500	0.5500	0.5500	+57.143%	29	812	-72.727%
2026-02-12	0.3200	0.5500	0.3200	0.3500	-16.667%	29	812	-57.143%
2026-02-10	0.3300	0.4200	0.3300	0.4200	+35.484%	2	828	-64.286%
2026-02-09	0.3100	0.3100	0.3100	0.3100	-11.429%	1	829	-51.613%
2026-02-05	0.4000	0.4000	0.3500	0.3500	-30.000%	7	829	-57.143%
2026-01-27	0.5000	0.5000	0.5000	0.5000	+117.391%	1	836	-70.000%
2026-01-22	0.2000	0.2300	0.2000	0.2300	+53.333%	200	835	-34.783%
2026-01-20	0.1500	0.1500	0.1500	0.1500	-31.818%	40	915	0.000%
2026-01-13	0.2200	0.2200	0.2200	0.2200	+4.762%	4	915	-31.818%
2026-01-08	0.2100	0.2100	0.2100	0.2100	+50.000%	102	915	-28.571%
2026-01-06	0.1400	0.1400	0.1400	0.1400	-39.130%	2	915	+7.143%
2026-01-05	0.3000	0.3000	0.2300	0.2300	-8.000%	140	828	-34.783%
2025-12-30	0.3000	0.3000	0.2500	0.2500	-16.667%	3	828	-40.000%
2025-12-29	0.3000	0.3100	0.2100	0.3000	+20.000%	6	829	-50.000%
2025-12-23	0.2500	0.2500	0.2500	0.2500	-35.897%	2	834	-40.000%
2025-12-22	0.3900	0.3900	0.3900	0.3900	+85.714%	1	837	-61.538%
2025-12-17	0.2100	0.2100	0.2100	0.2100	-60.377%	1	837	-28.571%
2025-12-12	0.5200	0.5300	0.5200	0.5300	+29.268%	3	838	-71.698%
2025-12-11	0.4100	0.4100	0.4100	0.4100	-12.766%	1	840	-63.415%
2025-12-08	0.4400	0.4700	0.4100	0.4700	+11.905%	6	840	-68.085%
2025-12-04	0.4200	0.4200	0.4200	0.4200	-4.545%	1	842	-64.286%
2025-12-03	0.4400	0.4400	0.4400	0.4400	+29.412%	3	841	-65.909%
2025-12-02	0.4100	0.4100	0.3300	0.3400	-30.612%	8	838	-55.882%
2025-11-28	0.4900	0.4900	0.4900	0.4900	-10.909%	1	831	-69.388%
2025-11-26	0.5500	0.5500	0.5500	0.5500	+10.000%	1	832	-72.727%
2025-11-25	0.7100	0.7100	0.5000	0.5000	-38.272%	4	832	-70.000%
2025-11-24	0.8100	0.8100	0.8100	0.8100	+5.195%	1	830	-81.481%
2025-11-21	0.7800	0.7800	0.4000	0.7700	+24.194%	18	830	-80.519%
2025-11-20	0.8200	0.8200	0.6200	0.6200	+16.981%	2	848	-75.806%
2025-11-19	0.6600	0.6600	0.5300	0.5300	+6.000%	3	848	-71.698%
2025-11-18	0.7100	0.7100	0.5000	0.5000	-10.714%	2	849	-70.000%
2025-11-13	0.5600	0.5600	0.5600	0.5600	-9.677%	1	849	-73.214%
2025-11-12	0.6200	0.6200	0.6200	0.6200	+34.783%	1	850	-75.806%
2025-11-05	1.1700	1.1700	0.4600	0.4600	-53.061%	26	849	-67.391%
2025-11-04	0.9800	0.9800	0.9800	0.9800	-7.547%	1	850	-84.694%
2025-11-03	1.0600	1.0600	1.0600	1.0600	+73.770%	1	849	-85.849%
2025-10-31	0.4700	0.6100	0.4700	0.6100	+5.172%	2	849	-75.410%
2025-10-30	0.5800	0.5800	0.5800	0.5800	+16.000%	2	850	-74.138%
2025-10-14	0.5900	0.8200	0.4700	0.5000	+2.041%	34	852	-70.000%
2025-10-13	0.4900	0.4900	0.4900	0.4900	-7.547%	10	853	-69.388%
2025-10-10	0.5300	0.5300	0.5300	0.5300	+10.417%	2	853	-71.698%
2025-10-08	0.4800	0.4800	0.4800	0.4800	+6.667%	1	855	-68.750%
2025-10-07	0.4400	0.4500	0.4400	0.4500	-4.255%	49	807	-66.667%
2025-10-06	0.7500	0.7500	0.4700	0.4700	-24.194%	5	807	-68.085%
2025-09-25	0.6900	0.6900	0.6200	0.6200	-13.889%	2	807	-75.806%
2025-09-23	0.7200	0.7200	0.7200	0.7200	-28.713%	1	806	-79.167%
2025-09-08	1.0100	1.0100	1.0100	1.0100	-16.529%	1	805	-85.149%
2025-09-05	1.2100	1.2100	1.2100	1.2100	+19.802%	10	804	-87.603%
2025-09-03	1.0500	1.0500	1.0000	1.0100	-12.931%	4	814	-85.149%
2025-08-27	1.1600	1.1600	1.1500	1.1600	+9.434%	30	813	-87.069%
2025-08-21	1.0600	1.0600	1.0600	1.0600	+26.190%	1	801	-85.849%
2025-08-13	0.9800	0.9800	0.8400	0.8400	-6.667%	7	802	-82.143%
2025-08-08	0.9000	0.9000	0.9000	0.9000	-10.891%	1	800	-83.333%
2025-08-06	1.0000	1.0400	1.0000	1.0100	+12.222%	5	800	-85.149%
2025-08-05	0.9000	0.9000	0.9000	0.9000	-10.891%	1	795	-83.333%
2025-07-31	1.0000	1.0100	0.8400	1.0100	+3.061%	67	795	-85.149%
2025-07-30	2.5700	2.5700	0.9800	0.9800	-25.191%	5	862	-84.694%
2025-07-29	0.9000	1.3200	0.9000	1.3100	+59.756%	24	865	-88.550%
2025-07-25	0.8700	0.8700	0.8200	0.8200	-11.828%	2	889	-81.707%
2025-07-18	0.9300	0.9300	0.9300	0.9300	-30.075%	1	889	-83.871%
2025-07-17	1.0200	1.5200	0.7600	1.3300	+25.472%	305	890	-88.722%
2025-07-15	1.0600	1.0600	1.0600	1.0600	-17.829%	4	1,075	-85.849%
2025-07-14	1.2900	1.2900	1.2900	1.2900	+44.944%	10	1,079	-88.372%
2025-07-11	0.8700	1.3700	0.6300	0.8900	-11.000%	22	1,089	-83.146%
2025-07-10	1.0900	1.0900	0.7800	1.0000	+33.333%	5	1,105	-85.000%
2025-07-09	0.7500	0.7500	0.7500	0.7500	+38.889%	2	1,108	-80.000%
2025-07-08	0.7300	0.7300	0.5400	0.5400	-33.333%	11	1,108	-72.222%
2025-07-07	0.8100	0.8100	0.8100	0.8100	+8.000%	1	1,118	-81.481%
2025-07-03	0.8500	0.8700	0.4500	0.7500	-21.875%	8	1,127	-80.000%
2025-07-02	0.8500	0.9600	0.8500	0.9600	+28.000%	3	1,127	-84.375%
2025-07-01	0.7500	0.7500	0.7500	0.7500	-19.355%	1	1,125	-80.000%
2025-06-30	0.6900	0.9300	0.6900	0.9300	+34.783%	4	1,126	-83.871%
2025-06-27	0.7000	0.7000	0.6900	0.6900	+18.966%	2	1,123	-78.261%
2025-06-26	0.6600	0.6600	0.5800	0.5800	-15.942%	94	1,122	-74.138%
2025-06-25	0.6900	0.6900	0.6900	0.6900	-9.211%	40	1,040	-78.261%
2025-06-24	0.7700	0.7800	0.5600	0.7600	-31.532%	278	1,000	-80.263%
2025-06-16	1.2500	1.2500	1.1100	1.1100	-4.310%	449	722	-86.486%
2025-06-13	1.2100	1.2100	1.1600	1.1600	-2.521%	6	275	-87.069%
2025-06-12	1.2500	1.2500	1.1900	1.1900	-2.459%	22	276	-87.395%
2025-06-11	1.1800	1.2200	1.1800	1.2200	-1.613%	151	254	-87.705%
2025-06-10	1.2400	1.2400	1.2400	1.2400	-15.646%	1	146	-87.903%
2025-06-09	1.6000	1.6000	1.4000	1.4700	-10.366%	77	145	-89.796%
2025-06-06	1.6400	1.6400	1.6400	1.6400	+1.863%	2	139	-90.854%
2025-06-05	1.6100	1.6100	1.6100	1.6100	-34.016%	1	138	-90.683%
2025-05-29	2.4400	2.4400	2.4400	2.4400	+23.232%	2	138	-93.852%
2025-05-28	1.8400	1.9800	1.8400	1.9800	+4.211%	9	136	-92.424%
2025-05-27	1.9000	1.9000	1.9000	1.9000	+10.465%	1	133	-92.105%
2025-05-12	1.7200	1.7200	1.7200	1.7200	-17.703%	1	132	-91.279%
2025-05-09	2.0900	2.0900	2.0900	2.0900	-16.400%	2	132	-92.823%
2025-05-07	2.5000	2.5000	2.5000	2.5000	-9.420%	1	131	-94.000%
2025-04-29	2.6100	2.7600	2.6100	2.7600	-2.473%	2	130	-94.565%
2025-04-28	2.6500	2.8300	2.6500	2.8300	-13.190%	2	130	-94.700%
2025-04-25	2.9800	3.2600	2.9800	3.2600	-1.212%	6	130	-95.399%
2025-04-23	3.3000	3.3000	3.3000	3.3000	+24.060%	3	127	-95.455%
2025-04-21	2.5300	2.6600	2.5300	2.6600	-33.500%	2	130	-94.361%
2025-04-14	3.3000	4.0000	3.3000	4.0000	+68.067%	7	130	-96.250%
2025-04-02	2.3800	2.3800	2.3800	2.3800	+13.333%	1	136	-93.697%
2025-03-26	2.1000	2.1000	2.1000	2.1000	+13.514%	1	136	-92.857%
2025-03-18	1.7100	1.8500	1.6700	1.8500	-3.141%	113	137	-91.892%
2025-03-17	1.6900	2.0200	1.6900	1.9100	+15.758%	121	134	-92.147%
2025-03-14	1.6500	1.6500	1.6500	1.6500	-13.158%	2	29	-90.909%
2025-03-12	1.9000	1.9000	1.9000	1.9000	-30.657%	1	28	-92.105%
2025-03-07	2.7400	2.7400	2.7400	2.7400	+36.318%	2	27	-94.526%
2025-03-04	2.0100	2.0100	2.0100	2.0100	-10.667%	1	28	-92.537%
2025-02-26	7.3000	7.3000	2.2500	2.2500	+12.500%	2	28	-93.333%
2025-02-19	2.0000	2.0000	2.0000	2.0000	+61.290%	1	28	-92.500%
2025-01-30	1.2400	1.2400	1.2400	1.2400	-22.500%	4	27	-87.903%
2025-01-03	1.6000	1.6000	1.6000	1.6000	-4.192%	2	31	-90.625%
2024-12-26	1.6700	1.6700	1.6700	1.6700	-5.114%	1	32	-91.018%
2024-12-16	2.7100	2.7100	1.7600	1.7600	-24.464%	3	33	-91.477%
2024-12-13	2.1500	2.3300	2.1500	2.3300	-13.060%	4	32	-93.562%
2024-12-11	2.6800	2.6800	2.6800	2.6800	+21.818%	1	32	-94.403%
2024-11-25	2.2000	2.2000	2.2000	2.2000	0.000%	2	32	-93.182%
2024-11-20	2.2000	2.2000	2.2000	2.2000	-4.348%	1	30	-93.182%
2024-11-06	2.3000	2.3000	2.3000	2.3000	-8.000%	5	29	-93.478%
2024-11-04	2.5000	2.5000	2.5000	2.5000	0.000%	5	34	-94.000%
2024-10-29	2.9000	2.9000	2.5000	2.5000	-13.793%	2	29	-94.000%
2024-10-28	2.9500	2.9500	2.9000	2.9000	+11.538%	2	29	-94.828%
2024-10-25	2.7000	2.7000	2.3400	2.6000	-13.333%	16	27	-94.231%
2024-10-24	3.0000	3.3000	3.0000	3.0000	0.000%	6	21	-95.000%
2024-10-23	3.3500	3.3500	2.4400	3.0000	-27.711%	16	15	-95.000%
2024-10-21	4.1500	4.1500	4.1500	4.1500	0.000%	1	1	-96.386%