Dark

MCD20270115P220
MCD Jan 15 2027 220.00 Put (MCD270115P00220000)
option OPRA

EOD

Jul 8, 2026

2.36+4.889%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.3600	2.3600	2.3600	2.3600	+4.889%	1	417	0.000%
2026-07-07	1.8000	2.2500	1.8000	2.2500	-2.174%	14	417	+4.889%
2026-07-02	2.5000	2.5000	2.1400	2.3000	-24.590%	25	414	+2.609%
2026-07-01	2.9000	3.0500	2.9000	3.0500	+5.536%	8	414	-22.623%
2026-06-30	2.8700	2.8900	2.8700	2.8900	-8.544%	2	407	-18.339%
2026-06-26	3.3700	3.3700	3.1600	3.1600	-9.714%	2	406	-25.316%
2026-06-25	3.0900	3.5000	3.0900	3.5000	+28.205%	8	406	-32.571%
2026-06-24	2.7300	2.7300	2.7300	2.7300	-0.727%	2	401	-13.553%
2026-06-23	2.7500	2.7500	2.7500	2.7500	+2.612%	5	400	-14.182%
2026-06-22	2.6800	2.6800	2.6800	2.6800	+36.735%	2	400	-11.940%
2026-06-15	1.9900	2.0100	1.8900	1.9600	-22.835%	9	400	+20.408%
2026-06-09	2.7200	2.7200	2.4800	2.5400	-12.414%	4	397	-7.087%
2026-06-05	2.9000	2.9000	2.9000	2.9000	-5.844%	7	398	-18.621%
2026-06-03	3.0800	3.0800	3.0800	3.0800	-10.465%	1	398	-23.377%
2026-06-01	2.7600	3.4400	2.7600	3.4400	+23.297%	6	397	-31.395%
2026-05-29	2.8200	2.8200	2.7900	2.7900	-1.064%	4	402	-15.412%
2026-05-26	2.8200	2.8200	2.8200	2.8200	-0.353%	1	402	-16.312%
2026-05-22	2.9300	2.9300	2.8300	2.8300	-0.702%	7	402	-16.608%
2026-05-20	2.8600	2.8600	2.8500	2.8500	-6.250%	2	401	-17.193%
2026-05-18	3.0400	3.0400	3.0400	3.0400	-10.588%	1	400	-22.368%
2026-05-15	3.4000	3.4000	3.4000	3.4000	-3.134%	1	400	-30.588%
2026-05-13	3.4500	3.5100	3.4500	3.5100	+0.286%	2	399	-32.764%
2026-05-11	3.5000	3.5000	3.5000	3.5000	+1.156%	1	398	-32.571%
2026-05-08	2.9000	3.5500	2.9000	3.4600	+26.277%	29	397	-31.792%
2026-05-07	2.7800	3.0000	2.7400	2.7400	-10.164%	3	393	-13.869%
2026-05-06	3.0500	3.0500	3.0500	3.0500	0.000%	1	392	-22.623%
2026-05-04	3.0500	3.0500	3.0500	3.0500	+21.514%	1	391	-22.623%
2026-05-01	2.5100	2.5100	2.5100	2.5100	-7.721%	3	387	-5.976%
2026-04-29	2.5700	2.7200	2.5700	2.7200	-1.091%	6	387	-13.235%
2026-04-28	2.6000	2.7500	2.6000	2.7500	+26.728%	18	382	-14.182%
2026-04-23	2.1200	2.1700	2.1200	2.1700	-22.500%	4	364	+8.756%
2026-03-24	2.8000	2.8000	2.8000	2.8000	+3.704%	10	362	-15.714%
2026-03-23	2.7000	2.7000	2.7000	2.7000	+104.545%	2	352	-12.593%
2026-02-23	1.6600	1.6600	1.3200	1.3200	-12.000%	5	352	+78.788%
2026-02-05	1.5000	1.5000	1.5000	1.5000	+3.448%	1	348	+57.333%
2026-02-03	1.4500	1.4500	1.4500	1.4500	-25.641%	75	347	+62.759%
2026-01-23	1.8800	1.9500	1.8800	1.9500	-2.500%	35	378	+21.026%
2026-01-12	2.1000	2.1000	2.0000	2.0000	-20.635%	28	402	+18.000%
2026-01-05	2.5200	2.5200	2.5200	2.5200	+21.154%	1	392	-6.349%
2025-12-26	2.0800	2.0800	2.0800	2.0800	+1.463%	2	392	+13.462%
2025-12-23	2.0500	2.0500	2.0500	2.0500	+7.330%	30	390	+15.122%
2025-12-18	1.9100	1.9100	1.9100	1.9100	-11.982%	20	360	+23.560%
2025-12-16	2.1700	2.1700	2.1700	2.1700	-32.609%	20	380	+8.756%
2025-12-02	3.2200	3.2200	3.2200	3.2200	+15.412%	1	360	-26.708%
2025-11-28	2.7900	2.7900	2.7900	2.7900	-31.111%	1	360	-15.412%
2025-11-03	4.0500	4.0500	4.0500	4.0500	+8.000%	2	359	-41.728%
2025-09-30	3.7500	3.7500	3.7500	3.7500	-1.575%	2	359	-37.067%
2025-09-29	3.7600	3.8100	3.7600	3.8100	-1.550%	2	359	-38.058%
2025-09-25	3.8700	3.8700	3.8700	3.8700	+7.500%	1	359	-39.018%
2025-09-24	3.6000	3.6000	3.6000	3.6000	-10.000%	200	360	-34.444%
2025-09-23	4.0000	4.0000	4.0000	4.0000	+8.696%	2	191	-41.000%
2025-09-12	3.6800	3.6800	3.6800	3.6800	+9.851%	1	191	-35.870%
2025-08-26	3.3500	3.3500	3.3500	3.3500	-6.944%	41	151	-29.552%
2025-08-19	3.7000	3.7000	3.6000	3.6000	-14.081%	3	151	-34.444%
2025-08-13	4.1200	4.1900	4.1200	4.1900	+4.750%	2	153	-43.675%
2025-08-07	4.0000	4.0000	4.0000	4.0000	-16.318%	40	153	-41.000%
2025-07-29	4.7100	4.7800	4.6000	4.7800	-9.811%	7	162	-50.628%
2025-07-25	5.2500	5.3000	5.2500	5.3000	+2.119%	2	157	-55.472%
2025-07-23	5.1100	5.1900	5.1000	5.1900	-2.991%	14	157	-54.528%
2025-07-21	5.3600	5.3600	5.3500	5.3500	+0.187%	2	157	-55.888%
2025-07-18	5.3000	5.3400	5.3000	5.3400	-15.103%	2	157	-55.805%
2025-07-08	6.1500	6.3100	6.1500	6.2900	+1.616%	3	157	-62.480%
2025-07-07	6.0700	6.1900	6.0700	6.1900	+4.738%	2	156	-61.874%
2025-07-02	5.9100	5.9100	5.9100	5.9100	-2.636%	1	156	-60.068%
2025-07-01	5.9300	6.0700	5.9300	6.0700	-10.340%	2	157	-61.120%
2025-06-27	6.5200	6.7700	6.5200	6.7700	-3.835%	2	157	-65.140%
2025-06-26	6.8900	7.0400	6.8900	7.0400	+1.295%	2	157	-66.477%
2025-06-20	6.9500	6.9500	6.9500	6.9500	+9.105%	2	157	-66.043%
2025-06-17	6.1600	6.3700	6.1600	6.3700	+15.399%	2	156	-62.951%
2025-06-13	5.1700	5.5200	5.1700	5.5200	-5.155%	4	156	-57.246%
2025-06-12	5.5600	5.8200	5.5600	5.8200	-3.960%	2	156	-59.450%
2025-06-11	5.8100	6.0600	5.8100	6.0600	+12.222%	2	156	-61.056%
2025-06-10	5.4000	5.4000	5.4000	5.4000	+2.662%	1	156	-56.296%
2025-06-06	4.9600	5.2600	4.9600	5.2600	+0.766%	4	156	-55.133%
2025-06-05	4.9600	5.2200	4.9600	5.2200	+5.455%	2	156	-54.789%
2025-06-04	4.9500	4.9500	4.9500	4.9500	-5.354%	1	156	-52.323%
2025-05-29	5.0600	5.2300	5.0600	5.2300	-1.134%	2	156	-54.876%
2025-05-22	5.0100	5.3500	5.0100	5.2900	+5.800%	8	156	-55.388%
2025-05-21	5.0000	5.0000	5.0000	5.0000	+6.610%	40	156	-52.800%
2025-05-19	4.4900	4.6900	4.4900	4.6900	-2.495%	2	116	-49.680%
2025-05-16	4.6700	4.8100	4.6700	4.8100	-6.963%	4	116	-50.936%
2025-05-15	4.9100	5.1700	4.9100	5.1700	-9.298%	2	115	-54.352%
2025-05-14	5.7000	5.7000	5.7000	5.7000	+5.556%	1	115	-58.596%
2025-05-12	5.3500	5.4000	5.2500	5.4000	-5.263%	3	115	-56.296%
2025-05-08	5.4500	5.7000	5.4500	5.7000	+3.636%	2	115	-58.596%
2025-05-05	5.5000	5.5000	5.5000	5.5000	-10.569%	1	115	-57.091%
2025-04-28	6.1500	6.1500	6.1500	6.1500	-19.608%	1	115	-61.626%
2025-04-04	7.6500	7.6500	7.6500	7.6500	+41.667%	2	115	-69.150%
2025-04-03	5.0000	5.4000	5.0000	5.4000	+2.857%	3	115	-56.296%
2025-04-02	5.2500	5.2500	5.2500	5.2500	-8.696%	1	113	-55.048%
2025-03-19	5.7500	5.7500	5.7500	5.7500	+8.491%	1	113	-58.957%
2025-02-19	5.3000	5.3000	5.3000	5.3000	-7.826%	1	113	-55.472%
2025-01-28	5.7500	5.7600	5.7500	5.7500	-34.060%	35	113	-58.957%
2025-01-16	8.7300	8.7300	8.7200	8.7200	-0.343%	25	78	-72.936%
2025-01-14	8.7500	8.7500	8.7500	8.7500	+6.838%	50	54	-73.029%
2024-11-22	8.1900	8.1900	8.1900	8.1900	+2.375%	2	4	-71.184%
2024-10-29	8.0000	8.0000	8.0000	8.0000	-5.882%	1	3	-70.500%
2024-10-24	8.5000	8.5000	8.5000	8.5000	-5.556%	1	3	-72.235%
2024-10-23	9.1500	9.1500	9.0000	9.0000	0.000%	2	2	-73.778%