Dark

MCD20270115P250
MCD Jan 15 2027 250.00 Put (MCD270115P00250000)
option OPRA

EOD

Jul 9, 2026

7.70+4.054%(+0.30)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	7.8000	7.8700	7.5000	7.7000	+4.054%	24	2,036	0.000%
2026-07-08	6.7200	7.4500	6.7200	7.4000	+19.355%	27	2,044	+4.054%
2026-07-07	6.2800	6.3500	5.8000	6.2000	-18.954%	28	2,036	+24.194%
2026-07-06	8.0000	8.1600	7.4500	7.6500	+7.746%	38	2,023	+0.654%
2026-07-02	8.4300	8.6000	6.9000	7.1000	-21.634%	43	2,005	+8.451%
2026-07-01	9.0000	9.2500	9.0000	9.0600	-0.440%	6	2,005	-15.011%
2026-06-30	9.4000	9.5000	8.7500	9.1000	-8.081%	10	2,004	-15.385%
2026-06-29	8.6000	10.1500	8.6000	9.9000	+8.791%	20	2,010	-22.222%
2026-06-26	9.8500	9.8500	9.1000	9.1000	-9.453%	3	1,993	-15.385%
2026-06-25	8.6200	10.1000	8.5300	10.0500	+26.415%	54	1,993	-23.383%
2026-06-24	8.0000	8.0000	7.9500	7.9500	-7.235%	4	1,987	-3.145%
2026-06-23	8.3000	8.7500	8.3000	8.5700	-3.600%	10	1,986	-10.152%
2026-06-22	7.3000	8.8900	7.3000	8.8900	+27.000%	38	1,984	-13.386%
2026-06-18	6.4500	7.0500	6.4000	7.0000	+19.250%	21	1,933	+10.000%
2026-06-17	5.5700	5.8700	5.5700	5.8700	+7.706%	5	1,933	+31.175%
2026-06-16	5.6000	5.6000	5.4500	5.4500	-5.217%	5	1,933	+41.284%
2026-06-15	6.5400	6.5400	5.7500	5.7500	-16.667%	7	1,928	+33.913%
2026-06-11	7.3500	7.3500	6.9000	6.9000	-0.719%	21	1,924	+11.594%
2026-06-10	6.9000	6.9500	6.9000	6.9500	-4.795%	252	1,935	+10.791%
2026-06-09	7.3000	7.3000	6.8000	7.3000	-8.750%	9	1,687	+5.479%
2026-06-08	7.8400	8.1000	7.8400	8.0000	-2.676%	5	1,696	-3.750%
2026-06-05	8.6000	8.6000	7.8000	8.2200	-13.565%	28	1,695	-6.326%
2026-06-04	8.4500	9.5500	8.4500	9.5100	+13.214%	5	1,704	-19.033%
2026-06-03	8.7000	8.7000	8.2500	8.4000	-0.592%	14	1,703	-8.333%
2026-06-02	9.3500	9.3500	8.4500	8.4500	-8.252%	5	1,701	-8.876%
2026-06-01	8.9000	9.6500	8.9000	9.2100	+22.800%	32	1,702	-16.395%
2026-05-29	7.9500	8.0000	7.5000	7.5000	-9.639%	4	1,692	+2.667%
2026-05-28	8.0800	8.4000	8.0500	8.3000	+5.732%	30	1,690	-7.229%
2026-05-27	7.5400	8.0000	7.5000	7.8500	-4.848%	14	1,663	-1.911%
2026-05-26	8.0000	8.4200	7.8000	8.2500	+10.442%	110	1,658	-6.667%
2026-05-22	7.6500	7.8000	7.4700	7.4700	+5.957%	23	1,344	+3.079%
2026-05-21	7.7000	7.7000	7.0500	7.0500	-11.321%	7	1,324	+9.220%
2026-05-20	8.7500	8.7500	7.9200	7.9500	+1.274%	9	1,324	-3.145%
2026-05-19	7.2300	7.8500	7.2300	7.8500	+1.030%	154	1,463	-1.911%
2026-05-18	9.1200	9.1200	7.7700	7.7700	-14.615%	33	1,463	-0.901%
2026-05-15	9.1000	9.1000	9.1000	9.1000	-2.674%	3	1,463	-15.385%
2026-05-14	9.1500	9.8300	9.1500	9.3500	+2.186%	128	1,452	-17.647%
2026-05-13	9.4800	9.5900	9.1000	9.1500	-0.543%	41	1,380	-15.847%
2026-05-12	8.8500	9.4000	8.5500	9.2000	-9.360%	64	1,380	-16.304%
2026-05-11	9.5400	10.1500	9.5400	10.1500	+9.730%	10	1,380	-24.138%
2026-05-08	7.7500	9.3100	7.6000	9.2500	+19.355%	185	1,351	-16.757%
2026-05-07	6.3500	7.8000	6.3500	7.7500	+1.974%	42	1,185	-0.645%
2026-05-06	7.2500	8.0000	7.1000	7.6000	-1.299%	896	1,145	+1.316%
2026-05-05	7.9000	7.9000	7.6900	7.7000	-3.750%	3	317	0.000%
2026-05-04	7.4000	8.0000	7.0000	8.0000	+8.548%	18	316	-3.750%
2026-05-01	6.3700	7.6400	6.3700	7.3700	+12.519%	15	306	+4.478%
2026-04-30	6.5500	6.5500	6.5500	6.5500	-3.250%	1	306	+17.557%
2026-04-29	6.8000	6.8000	6.7700	6.7700	+4.154%	11	306	+13.737%
2026-04-28	6.6000	6.6600	6.5000	6.5000	-5.797%	20	297	+18.462%
2026-04-27	6.1000	6.9000	6.1000	6.9000	+21.053%	12	287	+11.594%
2026-04-24	5.4500	5.7000	5.4000	5.7000	+8.365%	27	282	+35.088%
2026-04-22	5.2600	5.2600	5.2600	5.2600	+0.190%	5	265	+46.388%
2026-04-21	5.1000	5.2500	5.1000	5.2500	+12.903%	5	257	+46.667%
2026-04-17	4.6500	4.6500	4.6500	4.6500	-15.455%	4	257	+65.591%
2026-04-15	5.5000	5.5000	5.5000	5.5000	-13.386%	2	253	+40.000%
2026-04-14	6.3500	6.3500	6.3500	6.3500	+3.252%	1	251	+21.260%
2026-04-13	6.1500	6.1500	6.1500	6.1500	+8.850%	1	251	+25.203%
2026-04-10	5.6500	5.6500	5.6500	5.6500	0.000%	1	251	+36.283%
2026-04-09	5.6500	5.6500	5.6500	5.6500	-4.237%	1	250	+36.283%
2026-04-08	5.9000	5.9000	5.9000	5.9000	-2.479%	1	250	+30.508%
2026-04-07	6.0500	6.0500	6.0500	6.0500	-2.419%	1	249	+27.273%
2026-04-06	6.2000	6.2000	6.2000	6.2000	-4.615%	1	248	+24.194%
2026-04-01	6.5000	6.5000	6.5000	6.5000	+3.175%	2	248	+18.462%
2026-03-30	6.3000	6.3000	6.3000	6.3000	-8.696%	2	248	+22.222%
2026-03-27	6.9000	6.9000	6.9000	6.9000	+15.000%	2	246	+11.594%
2026-03-26	6.0000	6.0000	6.0000	6.0000	+1.180%	2	245	+28.333%
2026-03-24	5.9300	5.9300	5.9300	5.9300	+2.241%	1	243	+29.848%
2026-03-23	5.8000	5.8000	5.8000	5.8000	-4.918%	2	244	+32.759%
2026-03-20	6.1000	6.1000	6.1000	6.1000	+27.083%	1	244	+26.230%
2026-03-18	4.8000	4.8000	4.8000	4.8000	+17.073%	4	244	+60.417%
2026-03-17	4.1000	4.1000	4.1000	4.1000	-8.889%	1	240	+87.805%
2026-03-11	4.5000	4.5000	4.5000	4.5000	+11.940%	4	240	+71.111%
2026-03-09	4.0000	4.0200	4.0000	4.0200	-3.365%	2	236	+91.542%
2026-03-06	4.1200	4.3700	4.1000	4.1600	+18.857%	9	236	+85.096%
2026-03-02	3.5000	3.5000	3.5000	3.5000	+7.692%	1	236	+120.000%
2026-02-25	3.2500	3.2500	3.2500	3.2500	+10.169%	1	236	+136.923%
2026-02-23	2.9500	2.9500	2.9500	2.9500	-3.279%	1	236	+161.017%
2026-02-19	3.0500	3.0500	3.0500	3.0500	-16.438%	1	237	+152.459%
2026-02-17	3.7700	3.7700	3.6500	3.6500	+19.672%	47	237	+110.959%
2026-02-12	3.0500	3.0500	3.0500	3.0500	+0.660%	2	195	+152.459%
2026-02-11	3.0300	3.0300	3.0300	3.0300	-19.200%	1	195	+154.125%
2026-02-05	3.7500	3.7500	3.7500	3.7500	+11.940%	1	195	+105.333%
2026-02-04	3.3500	3.3500	3.3500	3.3500	-16.250%	5	195	+129.851%
2026-02-02	3.8000	4.0000	3.8000	4.0000	-1.235%	2	195	+92.500%
2026-01-29	4.0500	4.0500	4.0500	4.0500	+0.998%	2	195	+90.123%
2026-01-27	4.1500	4.1500	4.0100	4.0100	-13.948%	28	195	+92.020%
2026-01-23	4.6600	4.9500	4.6200	4.6600	-18.957%	10	170	+65.236%
2026-01-20	6.0500	6.0500	5.7500	5.7500	+8.902%	15	161	+33.913%
2026-01-08	5.2800	5.2800	5.2800	5.2800	-3.473%	1	159	+45.833%
2026-01-07	5.3500	5.4700	5.3500	5.4700	-8.067%	4	159	+40.768%
2026-01-05	5.6500	5.9500	5.6500	5.9500	-0.502%	4	156	+29.412%
2026-01-02	5.9800	5.9800	5.9800	5.9800	+8.727%	1	156	+28.763%
2025-12-31	5.4000	5.6100	5.4000	5.5000	+3.774%	8	152	+40.000%
2025-12-30	5.3000	5.3000	5.3000	5.3000	+18.040%	3	152	+45.283%
2025-12-16	4.4900	4.4900	4.4900	4.4900	+2.045%	1	149	+71.492%
2025-12-15	5.0000	5.0000	4.4000	4.4000	-13.386%	3	148	+75.000%
2025-12-12	5.0800	5.0800	5.0800	5.0800	-13.162%	1	149	+51.575%
2025-12-10	5.9500	5.9500	5.8000	5.8500	+7.339%	26	150	+31.624%
2025-12-08	5.4500	5.4500	5.4500	5.4500	+1.869%	7	128	+41.284%
2025-12-04	5.3500	5.3500	5.3500	5.3500	-13.570%	2	123	+43.925%
2025-12-03	6.2000	6.2000	6.1900	6.1900	-2.520%	2	121	+24.394%
2025-11-13	6.3500	6.3500	6.3500	6.3500	-24.405%	1	119	+21.260%
2025-11-06	8.4000	8.4000	8.4000	8.4000	-2.326%	1	119	-8.333%
2025-11-04	8.6000	8.6000	8.6000	8.6000	+26.471%	1	119	-10.465%
2025-10-28	6.8000	6.8000	6.8000	6.8000	-26.882%	2	119	+13.235%
2025-10-13	9.3000	9.3000	9.3000	9.3000	+3.333%	2	119	-17.204%
2025-10-10	9.2900	9.2900	9.0000	9.0000	-3.226%	2	117	-14.444%
2025-10-08	9.2500	9.3000	9.2500	9.3000	+3.333%	2	119	-17.204%
2025-10-06	9.0000	9.0000	9.0000	9.0000	+16.129%	6	117	-14.444%
2025-09-30	7.7500	7.7500	7.7500	7.7500	+1.974%	3	117	-0.645%
2025-09-26	7.6000	7.6000	7.6000	7.6000	-4.403%	2	120	+1.316%
2025-09-22	8.3000	8.3400	7.9500	7.9500	-2.454%	5	122	-3.145%
2025-09-19	8.1500	8.1500	8.1500	8.1500	+3.822%	1	121	-5.521%
2025-09-16	7.8500	7.8500	7.8500	7.8500	-3.325%	2	120	-1.911%
2025-09-15	7.8900	8.1200	7.8900	8.1200	+4.103%	2	120	-5.172%
2025-09-10	7.5900	7.8000	7.5900	7.8000	+17.293%	4	120	-1.282%
2025-09-05	6.6500	6.6500	6.6500	6.6500	+6.400%	3	120	+15.789%
2025-09-04	6.2500	6.2500	6.2500	6.2500	-4.434%	3	117	+23.200%
2025-09-03	6.5400	6.5400	6.5400	6.5400	-5.764%	1	114	+17.737%
2025-08-26	6.9600	6.9600	6.9400	6.9400	+3.582%	2	113	+10.951%
2025-08-22	6.7000	6.7000	6.7000	6.7000	-6.944%	3	113	+14.925%
2025-08-21	7.1500	7.2000	7.1500	7.2000	+5.572%	2	113	+6.944%
2025-08-20	7.2000	7.2000	6.5500	6.8200	-8.456%	3	113	+12.903%
2025-08-15	7.4500	7.4500	7.4500	7.4500	-9.146%	2	112	+3.356%
2025-08-14	8.3200	8.3200	8.2000	8.2000	-15.897%	5	110	-6.098%
2025-08-05	9.7500	9.7500	9.7500	9.7500	+5.978%	1	111	-21.026%
2025-08-04	9.2000	9.2000	9.2000	9.2000	-3.463%	1	111	-16.304%
2025-07-29	9.5300	9.5300	9.5300	9.5300	-9.065%	1	111	-19.203%
2025-07-28	10.4000	10.4800	10.4000	10.4800	+3.251%	2	111	-26.527%
2025-07-25	10.1500	10.1500	10.1500	10.1500	-0.490%	1	112	-24.138%
2025-07-23	10.0700	10.2000	10.0700	10.2000	-0.391%	3	113	-24.510%
2025-07-22	10.4500	10.4500	10.2400	10.2400	+0.392%	2	111	-24.805%
2025-07-18	10.2000	10.2000	10.2000	10.2000	+5.372%	10	110	-24.510%
2025-07-15	9.6200	9.6800	9.6200	9.6800	-5.561%	2	110	-20.455%
2025-07-14	10.1900	10.2500	10.1900	10.2500	-1.442%	12	111	-24.878%
2025-07-11	10.4000	10.4000	10.4000	10.4000	+9.474%	1	114	-25.962%
2025-07-10	10.2400	10.3300	9.5000	9.5000	-21.227%	3	114	-18.947%
2025-07-08	11.8500	12.0600	11.8500	12.0600	+16.974%	6	112	-36.153%
2025-07-02	10.3100	10.3100	10.3100	10.3100	-6.697%	10	107	-25.315%
2025-07-01	11.0000	11.0500	11.0000	11.0500	-7.143%	9	107	-30.317%
2025-06-30	11.9000	11.9000	11.9000	11.9000	-10.861%	1	110	-35.294%
2025-06-25	12.3100	13.3500	12.2800	13.3500	+5.952%	51	110	-42.322%
2025-06-24	12.5500	12.6000	12.5500	12.6000	-1.946%	8	109	-38.889%
2025-06-23	13.3000	13.3000	12.8500	12.8500	-6.817%	65	105	-40.078%
2025-06-20	12.5000	13.7900	12.5000	13.7900	+8.157%	4	116	-44.162%
2025-06-18	12.7500	12.7500	12.7500	12.7500	+2.823%	1	116	-39.608%
2025-06-17	12.4000	12.4000	12.4000	12.4000	+18.095%	1	116	-37.903%
2025-06-12	10.1700	10.5000	10.1700	10.5000	-6.250%	11	116	-26.667%
2025-06-11	11.1900	11.2000	11.1900	11.2000	+14.402%	2	106	-31.250%
2025-06-06	9.5800	9.7900	9.5800	9.7900	+6.878%	4	106	-21.348%
2025-06-04	8.8600	9.1600	8.8600	9.1600	-2.032%	2	106	-15.939%
2025-05-22	9.3500	9.3500	9.3500	9.3500	-1.786%	1	106	-17.647%
2025-05-15	9.5100	9.5300	9.5000	9.5200	-13.455%	50	106	-19.118%
2025-05-12	11.0000	11.0000	11.0000	11.0000	+1.852%	1	57	-30.000%
2025-05-02	10.8000	10.8000	10.8000	10.8000	-5.263%	2	57	-28.704%
2025-04-30	11.4000	11.4000	11.4000	11.4000	-6.557%	1	58	-32.456%
2025-04-16	12.2000	12.2000	12.2000	12.2000	-26.284%	1	57	-36.885%
2025-04-09	16.5500	16.5500	16.5500	16.5500	-2.647%	1	56	-53.474%
2025-04-08	17.0000	17.0000	17.0000	17.0000	+8.280%	1	57	-54.706%
2025-04-07	16.0400	16.0400	15.7000	15.7000	+22.179%	2	58	-50.955%
2025-04-04	12.5500	12.8500	12.5500	12.8500	+33.576%	6	60	-40.078%
2025-04-03	9.6200	9.6200	9.6200	9.6200	-2.434%	1	63	-19.958%
2025-04-02	9.8800	9.8800	9.7800	9.8600	+0.510%	30	63	-21.907%
2025-04-01	9.7700	9.8100	9.7700	9.8100	+7.802%	20	48	-21.509%
2025-03-27	9.1000	9.1000	9.1000	9.1000	-26.256%	2	29	-15.385%
2025-03-12	12.3400	12.3400	12.3400	12.3400	+49.757%	1	27	-37.601%
2025-03-07	8.9500	8.9500	8.2400	8.2400	-8.444%	4	26	-6.553%
2025-03-06	9.0000	9.0000	9.0000	9.0000	-12.195%	1	28	-14.444%
2025-02-28	10.2500	10.2500	10.2500	10.2500	+15.819%	2	28	-24.878%
2025-02-27	9.0000	9.0000	8.8500	8.8500	-7.330%	4	28	-12.994%
2025-02-26	9.5500	9.5500	9.5500	9.5500	-14.732%	5	28	-19.372%
2025-02-06	11.2000	11.2000	11.2000	11.2000	-3.030%	1	34	-31.250%
2025-01-28	11.5500	11.5500	11.5500	11.5500	-11.494%	2	34	-33.333%
2025-01-27	12.5000	13.0500	12.5000	13.0500	-1.136%	3	32	-40.996%
2025-01-24	13.2000	13.2000	13.2000	13.2000	-11.409%	2	31	-41.667%
2025-01-22	14.1500	14.9000	14.1500	14.9000	0.000%	2	31	-48.322%
2025-01-17	14.9000	14.9000	14.9000	14.9000	-1.715%	4	27	-48.322%
2025-01-15	14.5500	15.1600	14.5500	15.1600	-2.821%	3	27	-49.208%
2025-01-14	15.5900	15.6000	15.5900	15.6000	+24.800%	5	26	-50.641%
2025-01-06	12.5000	12.5000	12.5000	12.5000	-5.303%	1	21	-38.400%
2025-01-02	13.2000	13.2000	13.2000	13.2000	-0.975%	1	21	-41.667%
2024-12-31	13.3300	13.3300	13.3300	13.3300	+7.154%	1	21	-42.236%
2024-12-10	12.4400	12.4400	12.4400	12.4400	+1.138%	1	21	-38.103%
2024-12-05	12.3000	12.3000	12.3000	12.3000	-4.651%	1	21	-37.398%
2024-12-04	12.9000	12.9000	12.9000	12.9000	+14.565%	1	21	-40.310%
2024-11-25	13.1000	13.1000	11.2600	11.2600	-21.424%	2	20	-31.616%
2024-11-22	14.3300	14.3300	14.3300	14.3300	-5.413%	2	18	-46.267%
2024-11-21	15.3600	15.3600	14.9000	15.1500	+3.413%	3	18	-49.175%
2024-11-19	14.6500	14.6500	14.6500	14.6500	+14.364%	3	18	-47.440%
2024-11-08	12.1300	12.8100	12.1300	12.8100	-5.809%	4	18	-39.891%
2024-11-07	13.6000	13.6000	13.6000	13.6000	-4.225%	1	18	-43.382%
2024-10-29	14.2000	14.2000	14.2000	14.2000	0.000%	1	17	-45.775%
2024-10-28	14.2000	14.2000	14.2000	14.2000	-8.387%	1	17	-45.775%
2024-10-25	15.0000	15.5000	15.0000	15.5000	+8.316%	10	18	-50.323%
2024-10-24	14.3100	14.3100	14.3100	14.3100	-5.232%	1	13	-46.191%
2024-10-23	15.0000	15.1000	14.5900	15.1000	0.000%	12	12	-49.007%