Dark

MCD20270115P230
MCD Jan 15 2027 230.00 Put (MCD270115P00230000)
option OPRA

EOD

Jul 9, 2026

3.75+5.634%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.7500	3.7500	3.7500	3.7500	+5.634%	1	434	0.000%
2026-07-08	3.6000	3.6000	3.5500	3.5500	+31.481%	7	434	+5.634%
2026-07-07	2.7000	2.7000	2.7000	2.7000	-26.027%	1	427	+38.889%
2026-07-06	3.2600	3.8000	3.2000	3.6500	+10.606%	9	427	+2.740%
2026-07-02	3.3000	3.3000	3.3000	3.3000	-14.063%	5	422	+13.636%
2026-07-01	3.8400	3.8400	3.8400	3.8400	-10.280%	1	422	-2.344%
2026-06-30	4.2500	4.3500	4.2000	4.2800	-8.936%	16	423	-12.383%
2026-06-26	4.8700	4.8700	4.6000	4.7000	+5.145%	19	414	-20.213%
2026-06-25	4.4400	4.4700	4.3100	4.4700	+11.750%	5	411	-16.107%
2026-06-22	4.0000	4.0000	4.0000	4.0000	+23.077%	5	411	-6.250%
2026-06-18	3.2500	3.2500	3.2500	3.2500	+22.180%	1	406	+15.385%
2026-06-17	2.6600	2.6600	2.6600	2.6600	-13.636%	1	406	+40.977%
2026-06-15	2.9000	3.0800	2.9000	3.0800	+0.654%	2	406	+21.753%
2026-06-12	3.1100	3.1100	3.0600	3.0600	-11.561%	2	406	+22.549%
2026-06-10	3.4600	3.4600	3.4600	3.4600	-16.627%	1	406	+8.382%
2026-06-05	4.2000	4.2000	4.1500	4.1500	-1.190%	7	406	-9.639%
2026-06-02	4.7000	4.7000	4.2000	4.2000	-10.638%	5	407	-10.714%
2026-06-01	4.7000	4.8000	4.2800	4.7000	+17.500%	5	406	-20.213%
2026-05-29	4.2900	4.2900	4.0000	4.0000	-6.977%	11	405	-6.250%
2026-05-28	4.2500	4.3000	4.1300	4.3000	+2.138%	7	405	-12.791%
2026-05-26	4.0500	4.3500	3.9500	4.2100	+12.267%	5	404	-10.926%
2026-05-21	3.7500	3.7500	3.7500	3.7500	-10.287%	3	401	0.000%
2026-05-20	4.3300	4.3300	4.1200	4.1800	+6.091%	7	401	-10.287%
2026-05-19	3.9400	3.9400	3.9400	3.9400	-16.170%	2	401	-4.822%
2026-05-15	4.8000	4.8000	4.7000	4.7000	-6.000%	11	401	-20.213%
2026-05-14	4.9900	5.0000	4.9500	5.0000	+3.093%	5	390	-25.000%
2026-05-13	4.9000	5.0500	4.8500	4.8500	+2.537%	5	380	-22.680%
2026-05-12	4.5800	4.7300	4.5800	4.7300	-12.731%	7	380	-20.719%
2026-05-11	5.0000	5.5000	5.0000	5.4200	+8.400%	8	380	-30.812%
2026-05-08	4.1200	5.0000	4.1200	5.0000	+35.135%	19	376	-25.000%
2026-05-07	3.8000	3.8000	3.5100	3.7000	-7.500%	3	359	+1.351%
2026-05-06	3.8000	4.2400	3.7600	4.0000	-4.762%	10	359	-6.250%
2026-05-05	4.3000	4.3000	4.2000	4.2000	+0.239%	51	357	-10.714%
2026-05-04	4.1000	4.1900	4.0200	4.1900	+0.964%	7	356	-10.501%
2026-05-01	3.5500	4.1800	3.5500	4.1500	+20.290%	11	348	-9.639%
2026-04-28	3.8000	3.8900	3.4500	3.4500	-11.538%	7	348	+8.696%
2026-04-27	3.9000	3.9000	3.9000	3.9000	+25.000%	1	342	-3.846%
2026-04-24	3.1200	3.1200	3.1200	3.1200	+17.293%	6	341	+20.192%
2026-04-16	2.6600	2.6600	2.6600	2.6600	-16.875%	2	341	+40.977%
2026-04-13	3.2000	3.2000	3.2000	3.2000	-21.951%	1	339	+17.188%
2026-04-02	4.0500	4.1000	4.0000	4.1000	+2.500%	7	338	-8.537%
2026-03-27	4.0000	4.0000	4.0000	4.0000	+14.286%	1	338	-6.250%
2026-03-26	3.5000	3.5000	3.5000	3.5000	+16.667%	1	338	+7.143%
2026-03-25	3.0000	3.0000	3.0000	3.0000	+112.766%	1	338	+25.000%
2026-03-09	1.4100	1.4100	1.4100	1.4100	-37.611%	4	338	+165.957%
2026-03-05	2.2600	2.2600	2.2600	2.2600	+10.244%	2	338	+65.929%
2026-03-04	2.0200	2.1300	2.0200	2.0500	+3.015%	12	338	+82.927%
2026-02-26	1.9900	1.9900	1.9900	1.9900	0.000%	1	338	+88.442%
2026-02-18	1.9800	1.9900	1.9800	1.9900	-4.785%	4	339	+88.442%
2026-02-17	2.0200	2.1000	2.0200	2.0900	-1.415%	27	341	+79.426%
2026-02-13	2.1200	2.1200	2.1200	2.1200	+14.595%	4	341	+76.887%
2026-02-12	1.8300	1.8700	1.8300	1.8500	+1.648%	55	341	+102.703%
2026-02-06	1.9200	1.9200	1.8200	1.8200	-8.543%	33	386	+106.044%
2026-02-05	1.9900	1.9900	1.9900	1.9900	+7.568%	5	417	+88.442%
2026-02-04	1.8400	1.8500	1.8400	1.8500	-5.612%	50	417	+102.703%
2026-02-03	2.0000	2.0000	1.8800	1.9600	-22.222%	71	427	+91.327%
2026-02-02	2.5200	2.5200	2.5200	2.5200	+9.565%	1	469	+48.810%
2026-01-30	2.3000	2.3000	2.3000	2.3000	-1.288%	2	469	+63.043%
2026-01-28	2.3300	2.3300	2.3300	2.3300	-6.048%	1	467	+60.944%
2026-01-26	2.4800	2.4800	2.4800	2.4800	-12.982%	1	466	+51.210%
2026-01-23	2.8500	2.8500	2.8500	2.8500	-6.250%	1	467	+31.579%
2026-01-20	3.0400	3.0400	3.0400	3.0400	+10.545%	10	468	+23.355%
2026-01-12	2.7700	2.8000	2.7500	2.7500	-11.859%	4	458	+36.364%
2026-01-07	3.1200	3.1200	3.1200	3.1200	-4.294%	1	458	+20.192%
2026-01-06	3.2600	3.2600	3.2600	3.2600	-3.550%	1	457	+15.031%
2026-01-05	3.3500	3.3800	3.3500	3.3800	+2.424%	2	458	+10.947%
2026-01-02	3.3000	3.3000	3.3000	3.3000	+11.111%	2	458	+13.636%
2025-12-30	2.9700	2.9700	2.9700	2.9700	+3.125%	1	456	+26.263%
2025-12-26	2.8800	2.8800	2.8800	2.8800	+7.063%	1	456	+30.208%
2025-12-23	2.6900	2.6900	2.6900	2.6900	+14.957%	1	455	+39.405%
2025-12-18	2.3400	2.3400	2.3400	2.3400	-16.429%	1	454	+60.256%
2025-12-17	2.8000	2.8000	2.8000	2.8000	-15.663%	1	455	+33.929%
2025-12-05	3.3200	3.3200	3.3200	3.3200	+5.732%	1	456	+12.952%
2025-12-04	3.1400	3.1400	3.1400	3.1400	-22.660%	1	456	+19.427%
2025-12-02	4.0600	4.0600	4.0600	4.0600	-3.333%	1	455	-7.635%
2025-11-21	4.0900	4.2000	4.0500	4.2000	-9.091%	90	455	-10.714%
2025-11-20	4.6200	4.6200	4.6200	4.6200	+18.462%	1	466	-18.831%
2025-11-05	3.9000	3.9000	3.9000	3.9000	-26.415%	8	467	-3.846%
2025-10-13	5.3000	5.3000	5.3000	5.3000	-10.169%	1	461	-29.245%
2025-10-10	5.6300	5.9000	5.6300	5.9000	+2.609%	2	460	-36.441%
2025-10-07	5.6700	5.7500	5.6700	5.7500	+11.650%	2	459	-34.783%
2025-10-03	5.1500	5.1500	5.1500	5.1500	+4.251%	1	459	-27.184%
2025-10-02	4.8800	4.9400	4.8800	4.9400	+2.066%	2	459	-24.089%
2025-09-30	4.7100	4.8400	4.7100	4.8400	+1.895%	2	459	-22.521%
2025-09-24	4.7500	4.7500	4.7500	4.7500	-7.767%	1	459	-21.053%
2025-09-23	4.9100	5.1500	4.9100	5.1500	-0.962%	3	459	-27.184%
2025-09-22	5.1900	5.2000	5.1900	5.2000	+4.208%	2	459	-27.885%
2025-09-16	4.9400	4.9900	4.9400	4.9900	+2.887%	2	459	-24.850%
2025-09-11	4.8300	4.8500	4.8300	4.8500	+1.042%	2	459	-22.680%
2025-09-10	4.7600	4.8000	4.7600	4.8000	+13.744%	2	459	-21.875%
2025-09-08	4.2000	4.2200	4.2000	4.2200	-0.472%	6	459	-11.137%
2025-09-02	4.2300	4.2400	4.2300	4.2400	-11.667%	2	454	-11.557%
2025-08-18	4.7500	4.8000	4.7500	4.8000	-11.111%	2	454	-21.875%
2025-08-12	5.3300	5.4000	5.3300	5.4000	+2.273%	7	454	-30.556%
2025-08-08	5.1600	5.2800	5.1600	5.2800	+3.529%	2	449	-28.977%
2025-08-06	5.1000	5.1000	5.1000	5.1000	-12.069%	2	449	-26.471%
2025-08-05	5.6800	5.8000	5.6800	5.8000	-4.762%	2	447	-35.345%
2025-08-01	6.0500	6.0900	6.0500	6.0900	+2.525%	2	447	-38.424%
2025-07-31	5.9100	5.9400	5.9100	5.9400	-0.168%	2	447	-36.869%
2025-07-30	6.0300	6.1500	5.9500	5.9500	-9.160%	3	447	-36.975%
2025-07-23	6.4500	6.5700	6.4500	6.5500	-0.758%	13	448	-42.748%
2025-07-22	6.6000	6.6000	6.6000	6.6000	-2.655%	1	447	-43.182%
2025-07-21	6.6100	6.7800	6.6100	6.7800	+7.109%	2	447	-44.690%
2025-07-17	6.3200	6.3900	6.3200	6.3300	-4.955%	4	447	-40.758%
2025-07-16	6.5900	6.6600	6.5900	6.6600	+2.304%	2	447	-43.694%
2025-07-15	6.4100	6.5100	6.4100	6.5100	+1.719%	2	447	-42.396%
2025-07-14	6.6100	6.6900	6.4000	6.4000	-15.232%	3	447	-41.406%
2025-07-09	7.5500	7.5500	7.5500	7.5500	+0.667%	8	448	-50.331%
2025-07-03	7.5000	7.5000	7.5000	7.5000	+0.671%	20	420	-50.000%
2025-07-02	7.4500	7.4500	7.4500	7.4500	-9.146%	1	420	-49.664%
2025-06-27	8.2000	8.2000	8.2000	8.2000	-6.286%	10	419	-54.268%
2025-06-26	8.7500	8.7500	8.7500	8.7500	-0.568%	2	409	-57.143%
2025-06-25	8.8000	8.8000	8.8000	8.8000	+8.911%	2	411	-57.386%
2025-06-24	8.1000	8.1000	8.0800	8.0800	-7.657%	20	409	-53.589%
2025-06-23	8.7500	8.7500	8.7500	8.7500	+4.790%	2	389	-57.143%
2025-06-18	8.3600	8.3600	8.3500	8.3500	+8.442%	8	379	-55.090%
2025-06-16	7.3100	7.7000	7.3100	7.7000	+14.754%	50	379	-51.299%
2025-06-13	6.6400	6.7100	6.6400	6.7100	-4.143%	4	329	-44.113%
2025-06-12	6.8900	7.0800	6.8900	7.0000	-1.269%	127	329	-46.429%
2025-06-11	6.9000	7.0900	6.9000	7.0900	-0.141%	2	204	-47.109%
2025-06-10	7.2000	7.2000	7.1000	7.1000	+9.399%	11	204	-47.183%
2025-06-06	6.1700	6.4900	6.1700	6.4900	-0.307%	4	193	-42.219%
2025-06-05	6.2400	6.5100	6.1600	6.5100	+2.520%	4	193	-42.396%
2025-06-04	6.3500	6.3500	6.3500	6.3500	+7.627%	1	192	-40.945%
2025-06-03	5.9000	5.9000	5.9000	5.9000	-3.752%	1	192	-36.441%
2025-06-02	6.1300	6.1300	6.1300	6.1300	-6.126%	1	193	-38.825%
2025-05-29	6.1800	6.5300	6.1800	6.5300	+4.480%	2	192	-42.573%
2025-05-21	6.2500	6.2500	6.2500	6.2500	+8.319%	1	192	-40.000%
2025-05-19	5.4800	5.7700	5.4800	5.7700	-1.368%	2	192	-35.009%
2025-05-16	5.8500	5.8500	5.8500	5.8500	-13.971%	20	192	-35.897%
2025-05-12	6.8600	6.8600	6.8000	6.8000	-0.875%	15	202	-44.853%
2025-05-08	6.7000	6.8600	6.7000	6.8600	+1.180%	2	187	-45.335%
2025-05-05	6.7800	6.7800	6.7800	6.7800	-9.600%	2	187	-44.690%
2025-05-02	7.3500	7.5200	7.3500	7.5000	+0.671%	200	185	-50.000%
2025-05-01	7.2500	7.5500	7.2000	7.4500	-9.697%	60	97	-49.664%
2025-03-12	8.2500	8.2500	8.2500	8.2500	+46.018%	10	78	-54.545%
2025-02-12	5.6500	5.6500	5.6500	5.6500	-29.901%	1	68	-33.628%
2025-02-05	8.0600	8.0600	8.0600	8.0600	-3.704%	2	67	-53.474%
2025-02-03	8.3700	8.3700	8.3700	8.3700	+0.240%	2	67	-55.197%
2025-01-29	8.3500	8.3500	8.3500	8.3500	-0.595%	1	65	-55.090%
2025-01-27	8.4000	8.4000	8.4000	8.4000	-13.846%	1	65	-55.357%
2025-01-23	9.7500	9.7500	9.7500	9.7500	+1.036%	1	65	-61.538%
2025-01-22	9.6500	9.6500	9.6500	9.6500	-9.813%	1	65	-61.140%
2025-01-16	10.7000	10.7000	10.7000	10.7000	+20.360%	5	65	-64.953%
2024-12-03	8.8900	8.8900	8.8900	8.8900	+1.600%	1	60	-57.818%
2024-11-08	8.7500	8.7500	8.7500	8.7500	-18.831%	100	59	-57.143%
2024-10-25	10.7800	10.7800	10.7800	10.7800	+8.779%	2	60	-65.213%
2024-10-24	9.9100	9.9100	9.9100	9.9100	+1.122%	1	59	-62.159%
2024-10-23	10.4300	11.0000	9.8000	9.8000	0.000%	58	58	-61.735%