Dark

MCD20270115P260
MCD Jan 15 2027 260.00 Put (MCD270115P00260000)
option OPRA

EOD

Jul 9, 2026

11.01+6.377%(+0.66)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	11.3400	11.4000	11.0100	11.0100	+6.377%	7	1,128	0.000%
2026-07-08	10.5000	10.5000	10.2500	10.3500	+12.500%	9	1,121	+6.377%
2026-07-07	8.9000	9.4000	8.3500	9.2000	-11.962%	16	1,127	+19.674%
2026-07-06	11.3600	11.3600	10.3000	10.4500	-2.791%	28	1,135	+5.359%
2026-07-02	10.7500	10.7500	10.7500	10.7500	-14.479%	1	1,121	+2.419%
2026-07-01	12.5500	12.5700	12.5500	12.5700	+2.195%	2	1,121	-12.411%
2026-06-30	12.3000	12.3000	12.3000	12.3000	-9.492%	2	1,121	-10.488%
2026-06-29	13.6600	14.0000	13.5900	13.5900	+3.111%	21	1,121	-18.985%
2026-06-26	13.1800	13.1800	13.1800	13.1800	-6.525%	30	1,120	-16.464%
2026-06-25	12.9900	14.1000	12.7200	14.1000	+23.793%	68	1,150	-21.915%
2026-06-24	11.6000	11.6000	11.3900	11.3900	-3.229%	2	1,137	-3.336%
2026-06-23	11.7700	11.7700	11.7700	11.7700	+1.466%	1	1,135	-6.457%
2026-06-22	11.4000	11.6000	10.9700	11.6000	+18.974%	79	1,134	-5.086%
2026-06-18	9.3500	9.7500	9.3500	9.7500	+25.000%	13	1,125	+12.923%
2026-06-17	7.7900	7.9500	7.7900	7.8000	+1.961%	7	1,125	+41.154%
2026-06-16	8.2000	8.2000	7.6000	7.6500	-6.135%	11	1,125	+43.922%
2026-06-15	8.3000	8.3000	7.9500	8.1500	-4.118%	6	1,116	+35.092%
2026-06-12	8.7500	8.7500	8.5000	8.5000	-3.955%	7	1,116	+29.529%
2026-06-11	9.0000	9.1600	8.7000	8.8500	-8.763%	19	1,121	+24.407%
2026-06-10	9.4500	9.7500	9.1000	9.7000	-4.902%	61	1,135	+13.505%
2026-06-09	9.6000	10.2000	9.6000	10.2000	-6.849%	10	1,187	+7.941%
2026-06-05	11.0000	11.0000	10.9500	10.9500	-13.983%	12	1,181	+0.548%
2026-06-04	11.4000	12.7300	11.4000	12.7300	+9.741%	43	1,173	-13.511%
2026-06-03	11.4500	11.6000	11.4000	11.6000	-2.929%	12	1,130	-5.086%
2026-06-01	11.6500	12.6500	11.6500	11.9500	+13.056%	4	1,119	-7.866%
2026-05-29	10.9500	10.9500	10.2500	10.5700	-1.674%	74	1,117	+4.163%
2026-05-27	11.0000	11.0000	10.3500	10.7500	-0.463%	55	1,052	+2.419%
2026-05-26	11.0000	11.3500	10.7500	10.8000	+4.854%	55	1,000	+1.944%
2026-05-22	9.7100	10.7000	9.7100	10.3000	+6.736%	19	963	+6.893%
2026-05-21	10.2000	10.2000	9.6500	9.6500	-9.390%	10	950	+14.093%
2026-05-20	10.9500	11.6500	10.6500	10.6500	+4.412%	7	950	+3.380%
2026-05-19	9.8500	10.2000	9.8500	10.2000	-4.225%	18	925	+7.941%
2026-05-18	10.9500	11.1500	10.5800	10.6500	-13.765%	13	925	+3.380%
2026-05-15	11.8000	12.4000	11.8000	12.3500	-1.594%	8	925	-10.850%
2026-05-14	12.6000	12.6500	12.4000	12.5500	+1.210%	21	912	-12.271%
2026-05-13	12.4500	12.7000	12.4000	12.4000	+5.983%	28	921	-11.210%
2026-05-12	11.6500	12.0500	11.6500	11.7000	-12.882%	64	921	-5.897%
2026-05-11	12.6000	13.4300	12.5000	13.4300	+10.992%	176	921	-18.019%
2026-05-08	10.2500	12.1000	10.1000	12.1000	+14.910%	15	730	-9.008%
2026-05-07	8.7500	10.5300	8.7500	10.5300	+3.235%	34	727	+4.558%
2026-05-06	9.7000	10.7000	9.7000	10.2000	-1.923%	44	704	+7.941%
2026-05-05	10.3700	10.5000	10.3500	10.4000	-0.383%	83	718	+5.865%
2026-05-04	10.7000	10.7000	10.4400	10.4400	+8.187%	2	637	+5.460%
2026-05-01	9.3500	9.6500	9.3500	9.6500	+8.427%	5	636	+14.093%
2026-04-30	8.7000	8.9000	8.7000	8.9000	-4.301%	42	636	+23.708%
2026-04-29	9.0500	9.8000	9.0300	9.3000	+1.087%	174	634	+18.387%
2026-04-28	8.8000	9.2000	8.6000	9.2000	+1.099%	25	470	+19.674%
2026-04-27	8.5000	9.1500	8.5000	9.1000	+22.312%	5	459	+20.989%
2026-04-24	7.4000	7.4400	7.4000	7.4400	+19.040%	5	462	+47.984%
2026-04-20	6.2500	6.2500	6.2500	6.2500	+5.574%	2	462	+76.160%
2026-04-17	6.1000	6.1000	5.9200	5.9200	-8.923%	9	460	+85.980%
2026-04-16	6.5000	6.5000	6.5000	6.5000	-2.985%	1	457	+69.385%
2026-04-15	6.7000	6.7000	6.7000	6.7000	-18.293%	1	456	+64.328%
2026-04-14	7.6800	8.2000	7.6000	8.2000	+4.459%	176	456	+34.268%
2026-04-13	7.8500	7.8500	7.8500	7.8500	+6.081%	1	389	+40.255%
2026-04-10	7.4000	7.4000	7.4000	7.4000	+1.370%	7	389	+48.784%
2026-04-09	7.3000	7.3000	7.3000	7.3000	-4.450%	1	388	+50.822%
2026-04-08	7.6500	7.6500	6.1500	7.6400	+1.867%	21	388	+44.110%
2026-04-07	7.5000	7.5000	7.5000	7.5000	-5.063%	1	391	+46.800%
2026-04-06	7.9000	7.9000	7.9000	7.9000	-5.952%	1	390	+39.367%
2026-04-02	8.4000	8.4000	8.4000	8.4000	+6.329%	6	389	+31.071%
2026-03-30	7.9000	7.9000	7.9000	7.9000	-8.671%	2	389	+39.367%
2026-03-27	8.2000	8.6500	8.2000	8.6500	+13.816%	2	389	+27.283%
2026-03-26	7.8000	7.8000	7.6000	7.6000	-1.299%	3	389	+44.868%
2026-03-20	7.7000	7.7000	7.7000	7.7000	+48.077%	1	389	+42.987%
2026-03-16	5.3000	5.3000	5.2000	5.2000	-6.306%	17	388	+111.731%
2026-03-12	5.5500	5.5500	5.5500	5.5500	-3.478%	3	371	+98.378%
2026-03-11	5.7500	5.7500	5.7500	5.7500	+10.153%	3	371	+91.478%
2026-03-09	5.1700	5.2200	5.1700	5.2200	+16.000%	6	371	+110.920%
2026-03-05	4.5000	4.5000	4.5000	4.5000	+18.421%	9	365	+144.667%
2026-02-26	3.8000	3.8000	3.8000	3.8000	-7.317%	6	356	+189.737%
2026-02-19	4.1000	4.1000	4.1000	4.1000	-11.828%	2	350	+168.537%
2026-02-17	4.8000	4.8000	4.6500	4.6500	-14.679%	37	352	+136.774%
2026-02-11	4.5000	5.4500	4.5000	5.4500	+26.744%	6	352	+102.018%
2026-02-09	4.3000	4.3000	4.3000	4.3000	+9.974%	1	348	+156.047%
2026-02-06	4.7000	4.7000	3.9100	3.9100	-15.914%	3	347	+181.586%
2026-02-04	4.7000	4.7000	4.6500	4.6500	-14.679%	3	347	+136.774%
2026-01-30	5.4500	5.4500	5.4500	5.4500	+3.810%	2	347	+102.018%
2026-01-29	5.2500	5.2500	5.2500	5.2500	-27.083%	2	349	+109.714%
2026-01-20	7.8000	7.8000	7.2000	7.2000	+1.408%	5	347	+52.917%
2026-01-16	7.1000	7.1000	7.1000	7.1000	+4.412%	5	350	+55.070%
2026-01-09	6.5000	6.8000	6.5000	6.8000	-6.849%	12	352	+61.912%
2026-01-07	7.3000	7.3000	7.3000	7.3000	+3.693%	4	340	+50.822%
2026-01-06	8.1000	8.1000	7.0300	7.0400	-10.886%	227	336	+56.392%
2026-01-05	7.9500	7.9500	7.8000	7.9000	+1.152%	7	130	+39.367%
2026-01-02	7.8100	7.8100	7.8100	7.8100	+9.231%	1	128	+40.973%
2025-12-31	7.1000	7.3000	7.0500	7.1500	-1.379%	64	95	+53.986%
2025-12-23	7.2500	7.2500	7.2500	7.2500	+21.849%	20	95	+51.862%
2025-12-22	5.9500	5.9500	5.9500	5.9500	-1.653%	6	75	+85.042%
2025-12-15	6.0500	6.0500	6.0500	6.0500	-21.935%	1	81	+81.983%
2025-12-10	7.7500	7.7500	7.7500	7.7500	+6.164%	1	80	+42.065%
2025-12-09	7.3000	7.3000	7.3000	7.3000	+2.817%	5	79	+50.822%
2025-12-04	7.1000	7.1000	7.1000	7.1000	-10.013%	2	77	+55.070%
2025-12-03	8.1500	8.1500	7.8900	7.8900	-8.997%	2	79	+39.544%
2025-12-02	9.0700	9.0700	8.6700	8.6700	+2.604%	11	80	+26.990%
2025-12-01	8.4500	8.4500	8.4500	8.4500	-2.874%	1	89	+30.296%
2025-11-24	8.7000	8.7000	8.7000	8.7000	-8.901%	2	89	+26.552%
2025-11-20	9.5500	9.5500	9.5500	9.5500	-9.906%	8	87	+15.288%
2025-11-10	10.6000	10.6000	10.6000	10.6000	-5.778%	1	95	+3.868%
2025-11-03	11.2500	11.2500	11.2500	11.2500	+28.571%	1	95	-2.133%
2025-10-28	8.7500	8.7500	8.7500	8.7500	-1.464%	1	95	+25.829%
2025-10-22	8.8800	8.8800	8.8800	8.8800	-21.416%	4	94	+23.986%
2025-10-10	11.3000	11.3000	11.3000	11.3000	-5.833%	2	96	-2.566%
2025-10-09	12.0000	12.0000	12.0000	12.0000	+2.128%	2	98	-8.250%
2025-10-08	11.7500	11.7500	11.7500	11.7500	+2.980%	1	98	-6.298%
2025-10-06	11.4100	11.4100	11.4100	11.4100	+16.429%	2	97	-3.506%
2025-09-30	9.8800	9.8800	9.8000	9.8000	-2.000%	4	97	+12.347%
2025-09-29	10.0000	10.0000	10.0000	10.0000	+3.093%	3	98	+10.100%
2025-09-26	9.7000	9.7000	9.7000	9.7000	-0.513%	1	98	+13.505%
2025-09-25	9.7500	9.7500	9.7500	9.7500	-5.340%	1	98	+12.923%
2025-09-22	10.2500	10.3000	10.1000	10.3000	+0.980%	9	99	+6.893%
2025-09-19	10.2000	10.2000	10.2000	10.2000	-5.116%	1	100	+7.941%
2025-09-18	11.0000	11.0000	10.7500	10.7500	+4.369%	4	100	+2.419%
2025-09-15	10.0100	10.3000	10.0100	10.3000	+21.893%	3	98	+6.893%
2025-09-09	8.4500	8.4500	8.4500	8.4500	+1.807%	1	100	+30.296%
2025-09-05	8.3000	8.3000	8.3000	8.3000	+5.732%	3	100	+32.651%
2025-09-04	7.8500	7.8500	7.8500	7.8500	-6.548%	3	97	+40.255%
2025-08-27	8.1500	8.4000	8.1500	8.4000	-4.110%	5	94	+31.071%
2025-08-26	8.6700	8.7600	8.6700	8.7600	+1.860%	2	92	+25.685%
2025-08-22	8.7000	8.7000	8.6000	8.6000	-4.762%	5	92	+28.023%
2025-08-19	9.0300	9.0300	9.0300	9.0300	-2.903%	2	91	+21.927%
2025-08-15	9.3000	9.3000	9.3000	9.3000	-9.709%	2	89	+18.387%
2025-08-08	10.3200	10.5000	10.3000	10.3000	-0.675%	19	87	+6.893%
2025-08-06	11.2000	11.2000	10.3700	10.3700	-10.216%	3	78	+6.172%
2025-08-05	11.5500	11.5500	11.5500	11.5500	-1.366%	1	80	-4.675%
2025-07-31	11.4500	11.7100	11.4500	11.7100	-5.944%	12	79	-5.978%
2025-07-22	12.4500	12.4500	12.4500	12.4500	-3.488%	1	71	-11.566%
2025-07-21	12.7500	12.9000	12.7500	12.9000	+0.389%	2	72	-14.651%
2025-07-18	12.4400	12.8500	12.4400	12.8500	0.000%	2	70	-14.319%
2025-07-16	12.8500	12.8500	12.8500	12.8500	+2.390%	1	71	-14.319%
2025-07-14	12.5500	12.5500	12.5500	12.5500	-2.335%	1	71	-12.271%
2025-07-11	12.8500	12.8500	12.8500	12.8500	+9.269%	1	71	-14.319%
2025-07-10	11.7600	11.7600	11.7600	11.7600	-18.049%	1	70	-6.378%
2025-07-02	14.3500	14.3500	14.3500	14.3500	-4.651%	3	70	-23.275%
2025-06-30	14.5200	15.0500	14.5200	15.0500	-7.498%	2	71	-26.844%
2025-06-26	16.2700	16.2700	16.2700	16.2700	+0.432%	8	69	-32.329%
2025-06-25	15.0100	16.2000	15.0100	16.2000	+5.195%	11	77	-32.037%
2025-06-24	15.4000	15.4000	15.4000	15.4000	-3.023%	1	70	-28.506%
2025-06-23	15.8800	15.8800	15.8800	15.8800	+0.063%	4	69	-30.668%
2025-06-18	15.8700	15.8700	15.8700	15.8700	+5.800%	1	66	-30.624%
2025-06-17	14.4900	15.0000	14.4900	15.0000	+19.427%	9	66	-26.600%
2025-06-12	12.5600	12.5600	12.5600	12.5600	+13.871%	12	63	-12.341%
2025-06-04	10.7600	11.0300	10.7600	11.0300	-5.565%	2	58	-0.181%
2025-06-03	11.6800	11.6800	11.6800	11.6800	-12.509%	3	58	-5.736%
2025-04-28	13.3500	13.3500	13.3500	13.3500	-6.643%	1	55	-17.528%
2025-04-16	14.3000	14.3000	14.3000	14.3000	+1.779%	2	54	-23.007%
2025-04-15	14.0500	14.0500	14.0500	14.0500	-25.661%	6	52	-21.637%
2025-04-07	18.9000	18.9000	18.9000	18.9000	+29.986%	2	52	-41.746%
2025-03-14	14.5400	14.5400	14.5400	14.5400	+7.704%	10	54	-24.278%
2025-03-11	13.5000	13.5000	13.5000	13.5000	+16.379%	4	49	-18.444%
2025-03-10	11.1800	11.6000	11.1800	11.6000	-1.024%	11	45	-5.086%
2025-03-04	11.7200	11.7200	11.7200	11.7200	+1.913%	1	34	-6.058%
2025-02-28	11.5000	11.5000	11.5000	11.5000	-4.167%	2	35	-4.261%
2025-02-19	12.0000	12.0000	12.0000	12.0000	+8.499%	1	36	-8.250%
2025-02-13	11.0600	11.0600	11.0600	11.0600	+0.545%	1	36	-0.452%
2025-02-10	11.0000	11.0000	11.0000	11.0000	-27.584%	1	36	+0.091%
2025-02-05	14.8000	15.6000	14.8000	15.1900	-2.753%	3	35	-27.518%
2025-02-03	15.6200	15.6200	15.6200	15.6200	+3.856%	1	35	-29.513%
2025-01-30	14.5300	15.0400	14.5300	15.0400	-21.215%	3	35	-26.795%
2025-01-14	18.9500	19.0900	18.9500	19.0900	+8.159%	2	33	-42.326%
2025-01-10	17.8000	17.8000	17.6500	17.6500	+14.610%	22	33	-37.620%
2025-01-07	15.4000	15.4000	15.4000	15.4000	-7.005%	2	30	-28.506%
2024-12-31	16.5600	16.5600	16.5600	16.5600	+6.839%	2	29	-33.514%
2024-12-20	15.5000	15.5000	15.5000	15.5000	-4.908%	2	29	-28.968%
2024-12-18	16.3000	16.3000	16.3000	16.3000	+7.947%	10	27	-32.454%
2024-12-13	15.1000	15.1000	15.1000	15.1000	+4.138%	2	17	-27.086%
2024-12-05	14.5000	14.5000	14.5000	14.5000	-1.361%	2	18	-24.069%
2024-12-04	14.7000	14.7000	14.7000	14.7000	-2.000%	1	16	-25.102%
2024-11-27	15.0000	15.0000	15.0000	15.0000	-3.537%	4	19	-26.600%
2024-11-25	15.5500	15.5500	15.5500	15.5500	-11.092%	6	19	-29.196%
2024-11-15	17.4900	17.4900	17.4900	17.4900	+12.693%	10	13	-37.050%
2024-11-14	15.3500	15.5200	15.3500	15.5200	-0.894%	4	15	-29.059%
2024-11-13	15.6600	15.6600	15.6600	15.6600	-5.378%	3	11	-29.693%
2024-11-06	16.5500	16.5500	16.5500	16.5500	-6.073%	1	8	-33.474%
2024-10-31	17.6200	17.6200	17.6200	17.6200	+1.264%	2	9	-37.514%
2024-10-30	17.4000	17.4000	17.4000	17.4000	+4.192%	1	7	-36.724%
2024-10-28	16.7000	16.7000	16.7000	16.7000	-9.973%	1	6	-34.072%
2024-10-25	18.5500	18.5500	18.5500	18.5500	+12.085%	2	7	-40.647%
2024-10-24	16.5500	16.5500	16.5500	16.5500	-5.158%	1	6	-33.474%
2024-10-23	18.0500	18.0500	16.8000	17.4500	+31.401%	6	7	-36.905%
2024-10-16	13.2800	13.2800	13.2800	13.2800	0.000%	1	1	-17.093%