Dark

MCD20270115P240
MCD Jan 15 2027 240.00 Put (MCD270115P00240000)
option OPRA

EOD

Jul 9, 2026

5.50+5.769%(+0.30)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.3800	5.7000	5.3800	5.5000	+5.769%	45	1,267	0.000%
2026-07-08	5.2000	5.2000	5.2000	5.2000	+11.828%	1	1,274	+5.769%
2026-07-07	4.0500	4.6500	4.0500	4.6500	-10.577%	39	1,274	+18.280%
2026-07-06	5.4500	5.6500	5.2000	5.2000	+2.970%	47	1,283	+5.769%
2026-07-02	5.9000	5.9000	5.0000	5.0500	-17.213%	24	1,248	+8.911%
2026-07-01	6.0900	6.2000	6.0000	6.1000	-1.613%	23	1,248	-9.836%
2026-06-30	6.2500	6.3000	6.1900	6.2000	-8.555%	31	1,265	-11.290%
2026-06-26	6.4500	6.7800	6.3500	6.7800	-7.123%	40	1,246	-18.879%
2026-06-25	7.0000	7.3000	6.4500	7.3000	+26.957%	26	1,239	-24.658%
2026-06-24	5.6000	5.7500	5.6000	5.7500	-4.326%	8	1,242	-4.348%
2026-06-23	5.8000	6.0500	5.6800	6.0100	-2.276%	212	1,246	-8.486%
2026-06-22	5.6000	6.1500	5.4300	6.1500	+52.985%	47	1,096	-10.569%
2026-06-17	3.8000	4.0200	3.8000	4.0200	+4.416%	13	1,093	+36.816%
2026-06-16	4.0000	4.0000	3.8500	3.8500	-7.005%	3	1,093	+42.857%
2026-06-15	4.1400	4.1400	4.1400	4.1400	-6.966%	1	1,092	+32.850%
2026-06-12	4.4500	4.4500	4.4500	4.4500	-5.319%	2	1,093	+23.596%
2026-06-10	4.8500	4.8500	4.7000	4.7000	-20.339%	9	930	+17.021%
2026-06-05	5.8200	6.0000	5.6000	5.9000	-11.677%	610	930	-6.780%
2026-06-04	6.4500	6.7000	6.4500	6.6800	+5.197%	3	576	-17.665%
2026-06-03	6.4000	6.4000	6.3500	6.3500	+6.010%	2	576	-13.386%
2026-06-02	6.0900	6.0900	5.9900	5.9900	-4.160%	2	576	-8.180%
2026-06-01	5.5000	6.8000	5.5000	6.2500	+11.607%	24	576	-12.000%
2026-05-29	5.7700	5.7700	5.3700	5.6000	-5.882%	12	566	-1.786%
2026-05-28	5.7500	5.9500	5.7000	5.9500	+5.310%	11	554	-7.563%
2026-05-27	5.4500	5.6500	5.4500	5.6500	+3.102%	2	546	-2.655%
2026-05-22	5.6700	5.6700	5.4500	5.4800	+6.408%	19	544	+0.365%
2026-05-21	5.2800	5.2800	5.1000	5.1500	-8.036%	8	531	+6.796%
2026-05-20	6.0000	6.0000	5.6000	5.6000	-0.885%	55	531	-1.786%
2026-05-19	5.3500	5.8100	5.3500	5.6500	+1.802%	49	499	-2.655%
2026-05-18	5.9300	5.9300	5.5500	5.5500	-16.541%	14	499	-0.901%
2026-05-15	6.6000	6.7500	6.6000	6.6500	-3.623%	4	499	-17.293%
2026-05-14	6.8100	6.9000	6.8100	6.9000	+1.025%	6	486	-20.290%
2026-05-13	7.0300	7.0300	6.7000	6.8300	-0.292%	39	449	-19.473%
2026-05-12	6.1900	6.8500	6.1900	6.8500	-7.930%	54	449	-19.708%
2026-05-11	6.8500	7.4400	6.8500	7.4400	+10.222%	26	449	-26.075%
2026-05-08	5.9000	6.7500	5.9000	6.7500	+25.232%	12	410	-18.519%
2026-05-07	4.5000	5.7000	4.5000	5.3900	-2.532%	14	407	+2.041%
2026-05-06	5.2900	5.9000	5.2600	5.5300	-4.655%	92	401	-0.542%
2026-05-05	5.8200	5.8200	5.8000	5.8000	-0.855%	31	339	-5.172%
2026-05-04	5.6500	5.8500	5.3500	5.8500	+6.947%	10	308	-5.983%
2026-05-01	4.7500	5.5000	4.7500	5.4700	+10.505%	10	301	+0.548%
2026-04-30	4.7800	4.9500	4.7800	4.9500	-1.394%	3	301	+11.111%
2026-04-28	5.0400	5.0400	5.0200	5.0200	-1.569%	4	300	+9.562%
2026-04-27	4.9000	5.1000	4.9000	5.1000	+56.923%	11	297	+7.843%
2026-04-20	3.2500	3.2500	3.2500	3.2500	-7.143%	3	297	+69.231%
2026-04-17	3.5000	3.5000	3.5000	3.5000	-7.407%	11	294	+57.143%
2026-04-16	3.7800	3.7800	3.7800	3.7800	-24.400%	2	285	+45.503%
2026-04-14	4.5500	5.0000	4.5500	5.0000	+4.167%	2	285	+10.000%
2026-04-13	4.8000	4.8000	4.8000	4.8000	+7.865%	1	283	+14.583%
2026-04-10	3.9800	4.4500	3.9800	4.4500	+8.537%	9	282	+23.596%
2026-04-09	4.4000	4.4000	4.1000	4.1000	-10.870%	2	276	+34.146%
2026-04-08	4.6000	4.6000	4.6000	4.6000	-3.158%	1	275	+19.565%
2026-04-07	4.7500	4.7500	4.7500	4.7500	-3.061%	1	274	+15.789%
2026-04-06	4.9000	4.9000	4.9000	4.9000	-2.000%	1	274	+12.245%
2026-03-30	5.0000	5.0000	5.0000	5.0000	-9.091%	3	273	+10.000%
2026-03-27	5.5000	5.5000	5.5000	5.5000	+12.245%	2	270	0.000%
2026-03-26	4.9000	4.9000	4.9000	4.9000	+34.986%	2	268	+12.245%
2026-03-13	3.6300	3.6300	3.6300	3.6300	-6.923%	2	266	+51.515%
2026-03-11	3.9000	3.9000	3.9000	3.9000	+22.257%	6	268	+41.026%
2026-03-09	3.1400	3.1900	3.1400	3.1900	-0.313%	6	262	+72.414%
2026-03-06	3.5000	3.5000	3.2000	3.2000	+20.301%	3	259	+71.875%
2026-02-23	2.6600	2.6600	2.6600	2.6600	-1.115%	1	259	+106.767%
2026-02-17	2.6900	2.6900	2.6900	2.6900	+12.552%	42	259	+104.461%
2026-02-11	2.3900	2.3900	2.3900	2.3900	-1.646%	1	248	+130.126%
2026-02-09	2.4000	2.4300	2.4000	2.4300	-18.182%	49	248	+126.337%
2026-02-02	2.9700	2.9700	2.9700	2.9700	+4.211%	1	217	+85.185%
2026-01-30	3.1600	3.1600	2.8500	2.8500	-10.938%	8	217	+92.982%
2026-01-26	3.2000	3.2000	3.2000	3.2000	-6.433%	1	217	+71.875%
2026-01-23	3.4200	3.4200	3.4200	3.4200	-6.301%	1	216	+60.819%
2026-01-12	3.6800	3.7000	3.5000	3.6500	-12.048%	4	216	+50.685%
2026-01-08	3.6000	4.1500	3.6000	4.1500	-9.389%	6	216	+32.530%
2026-01-05	4.5400	4.5800	4.5200	4.5800	+15.075%	3	212	+20.087%
2025-12-30	3.9800	3.9800	3.9800	3.9800	+6.133%	1	210	+38.191%
2025-12-26	3.7500	3.7500	3.7500	3.7500	+11.940%	1	210	+46.667%
2025-12-18	3.5000	3.5000	3.3500	3.3500	-16.250%	2	210	+64.179%
2025-12-12	4.0800	4.0800	4.0000	4.0000	-13.043%	16	212	+37.500%
2025-12-10	4.6000	4.6000	4.6000	4.6000	+1.099%	15	226	+19.565%
2025-12-04	4.5500	4.5500	4.5400	4.5500	-9.000%	15	212	+20.879%
2025-12-03	5.0000	5.0000	5.0000	5.0000	-6.542%	4	226	+10.000%
2025-12-02	5.3500	5.3500	5.3500	5.3500	+11.458%	15	226	+2.804%
2025-12-01	4.8000	4.8000	4.8000	4.8000	+2.128%	1	226	+14.583%
2025-11-26	4.7000	4.7000	4.7000	4.7000	-20.608%	5	223	+17.021%
2025-11-20	5.9200	5.9200	5.9200	5.9200	-4.516%	1	223	-7.095%
2025-11-18	6.2000	6.2000	6.2000	6.2000	+6.897%	1	223	-11.290%
2025-11-11	5.8000	5.8000	5.8000	5.8000	-14.074%	1	223	-5.172%
2025-11-10	6.3500	6.7500	6.3500	6.7500	+26.168%	3	223	-18.519%
2025-11-05	6.2000	6.2000	5.3500	5.3500	-20.149%	3	224	+2.804%
2025-11-04	6.7000	6.7000	6.7000	6.7000	-4.286%	1	223	-17.910%
2025-11-03	7.0000	7.0000	7.0000	7.0000	+15.702%	1	224	-21.429%
2025-10-29	6.0500	6.0500	6.0500	6.0500	+10.000%	1	224	-9.091%
2025-10-23	5.5000	5.5000	5.5000	5.5000	-21.429%	2	225	0.000%
2025-10-07	7.0000	7.0000	7.0000	7.0000	+6.061%	3	222	-21.429%
2025-10-03	6.6000	6.6000	6.6000	6.6000	+1.538%	1	222	-16.667%
2025-10-01	6.2100	6.5000	6.2100	6.5000	+5.178%	4	221	-15.385%
2025-09-30	6.1800	6.1800	6.1800	6.1800	-1.120%	1	221	-11.003%
2025-09-29	6.1800	6.2500	6.1800	6.2500	-0.478%	3	222	-12.000%
2025-09-24	6.2000	6.2800	6.2000	6.2800	-4.122%	2	221	-12.420%
2025-09-23	6.6800	6.6800	6.5500	6.5500	+2.344%	2	221	-16.031%
2025-09-22	6.4000	6.4000	6.4000	6.4000	+1.266%	3	220	-14.063%
2025-09-19	6.2900	6.3200	6.2900	6.3200	+1.120%	2	220	-12.975%
2025-09-16	6.2500	6.2500	6.2500	6.2500	+13.636%	1	220	-12.000%
2025-09-09	5.5000	5.5000	5.5000	5.5000	+1.852%	2	219	0.000%
2025-09-08	5.4400	5.4400	5.4000	5.4000	+6.931%	2	219	+1.852%
2025-09-04	4.9800	5.0500	4.9800	5.0500	-7.509%	2	219	+8.911%
2025-09-03	5.3300	5.4600	5.3300	5.4600	-0.727%	2	219	+0.733%
2025-08-29	5.5000	5.5000	5.5000	5.5000	-4.514%	2	219	0.000%
2025-08-21	5.6800	5.7600	5.6800	5.7600	-4.000%	2	219	-4.514%
2025-08-15	6.1000	6.1000	6.0000	6.0000	-11.111%	4	218	-8.333%
2025-08-13	6.7500	6.7500	6.7500	6.7500	+0.746%	3	215	-18.519%
2025-08-11	6.6900	6.7000	6.6900	6.7000	+0.904%	2	215	-17.910%
2025-08-08	6.5200	6.6400	6.5200	6.6400	-9.290%	2	214	-17.169%
2025-08-04	7.2300	7.3200	7.2300	7.3200	-1.348%	2	213	-24.863%
2025-07-31	7.3200	7.4200	7.3200	7.4200	-2.880%	2	214	-25.876%
2025-07-30	7.4000	7.6400	7.4000	7.6400	-1.926%	3	213	-28.010%
2025-07-29	7.6200	7.7900	7.6200	7.7900	-7.041%	2	214	-29.397%
2025-07-24	8.3400	8.3800	8.3400	8.3800	+2.822%	2	215	-34.368%
2025-07-21	8.1500	8.1500	8.1500	8.1500	-1.212%	1	216	-32.515%
2025-07-18	8.2500	8.2500	8.2500	8.2500	+4.430%	11	216	-33.333%
2025-07-17	7.9000	7.9000	7.9000	7.9000	-4.819%	11	216	-30.380%
2025-07-16	8.2500	8.3000	8.2000	8.3000	+5.732%	48	227	-33.735%
2025-07-15	7.8500	7.8500	7.8500	7.8500	-6.436%	1	196	-29.936%
2025-07-14	8.6000	8.6000	8.3400	8.3900	+4.875%	3	196	-34.446%
2025-07-11	8.0000	8.0000	8.0000	8.0000	-15.789%	1	196	-31.250%
2025-07-09	9.5000	9.5000	9.5000	9.5000	-2.062%	3	196	-42.105%
2025-07-08	9.7400	9.8000	9.7000	9.7000	+9.853%	5	196	-43.299%
2025-07-01	8.8300	8.8300	8.8300	8.8300	-9.898%	1	195	-37.712%
2025-06-30	9.8000	9.8000	9.8000	9.8000	-9.343%	2	195	-43.878%
2025-06-26	11.0000	11.0000	10.7700	10.8100	-0.826%	13	196	-49.121%
2025-06-25	10.9000	10.9000	10.9000	10.9000	-3.111%	3	185	-49.541%
2025-06-20	11.2500	11.2500	11.2500	11.2500	+7.143%	2	184	-51.111%
2025-06-18	10.5000	10.5000	10.5000	10.5000	+5.000%	1	183	-47.619%
2025-06-17	9.4500	10.0000	9.4500	10.0000	+11.111%	4	183	-45.000%
2025-06-16	9.0000	9.0000	9.0000	9.0000	+7.271%	2	181	-38.889%
2025-06-13	8.0400	8.3900	8.0400	8.3900	-0.710%	4	183	-34.446%
2025-06-12	8.4200	8.6800	8.4200	8.4500	-11.053%	5	183	-34.911%
2025-06-11	9.5000	9.5000	9.5000	9.5000	+10.465%	2	186	-42.105%
2025-06-10	8.6000	8.6000	8.6000	8.6000	+8.449%	3	186	-36.047%
2025-06-06	7.6600	7.9300	7.6600	7.9300	-1.368%	4	189	-30.643%
2025-06-05	7.7900	8.0400	7.7900	8.0400	+7.631%	2	189	-31.592%
2025-06-04	7.1700	7.4700	7.1700	7.4700	-6.038%	2	189	-26.372%
2025-05-13	7.9500	7.9500	7.9500	7.9500	-13.587%	2	189	-30.818%
2025-05-01	9.2000	9.2000	9.2000	9.2000	-2.023%	6	191	-40.217%
2025-04-28	9.1600	9.3900	9.1600	9.3900	+0.968%	2	191	-41.427%
2025-04-24	8.9900	9.3000	8.9900	9.3000	-31.365%	6	191	-40.860%
2025-04-09	13.5500	13.5500	13.5500	13.5500	+79.470%	10	190	-59.410%
2025-03-27	7.5500	7.5500	7.5500	7.5500	-12.717%	5	190	-27.152%
2025-03-19	8.6500	8.6500	8.6500	8.6500	-11.735%	1	190	-36.416%
2025-03-12	9.8000	9.8000	9.8000	9.8000	+30.667%	1	191	-43.878%
2025-03-04	7.5000	7.5000	7.5000	7.5000	-6.250%	9	191	-26.667%
2025-02-28	8.0000	8.0000	8.0000	8.0000	+5.960%	4	191	-31.250%
2025-02-21	7.5500	7.5500	7.5500	7.5500	-27.053%	2	189	-27.152%
2025-02-03	11.2500	11.2500	10.3500	10.3500	-1.146%	2	190	-46.860%
2025-01-24	10.6500	10.6500	10.4700	10.4700	-12.677%	4	191	-47.469%
2025-01-22	11.9900	11.9900	11.9900	11.9900	-5.739%	1	191	-54.128%
2025-01-21	12.7200	12.7200	12.7200	12.7200	+2.581%	1	191	-56.761%
2025-01-17	12.4000	12.4000	12.4000	12.4000	-1.587%	2	191	-55.645%
2025-01-15	12.6000	12.6000	12.6000	12.6000	0.000%	1	191	-56.349%
2025-01-14	12.6000	12.6000	12.6000	12.6000	+5.000%	90	191	-56.349%
2025-01-10	12.0000	12.0000	12.0000	12.0000	+16.505%	2	107	-54.167%
2024-12-27	10.3000	10.3000	10.3000	10.3000	-8.036%	4	107	-46.602%
2024-12-19	11.2000	11.2000	11.2000	11.2000	+5.660%	1	107	-50.893%
2024-12-18	10.6000	10.6000	10.6000	10.6000	-10.924%	1	107	-48.113%
2024-11-22	11.9000	11.9000	11.9000	11.9000	-7.752%	16	107	-53.782%
2024-11-21	12.6700	12.9000	12.6700	12.9000	+9.322%	9	104	-57.364%
2024-11-19	12.4900	12.4900	11.8000	11.8000	+3.237%	2	104	-53.390%
2024-11-07	11.4300	11.4300	11.4300	11.4300	-4.750%	1	103	-51.881%
2024-10-25	12.0000	12.0000	12.0000	12.0000	-3.148%	2	103	-54.167%
2024-10-23	12.8000	13.2200	12.3500	12.3900	+7.273%	15	102	-55.609%
2024-09-30	11.5500	11.5500	11.5400	11.5500	0.000%	100	100	-52.381%