Dark

MCD20270115P270
MCD Jan 15 2027 270.00 Put (MCD270115P00270000)
option OPRA

EOD

Jul 9, 2026

14.55+5.435%(+0.75)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	15.4000	15.4000	14.5500	14.5500	+5.435%	49	1,035	0.000%
2026-07-08	13.7500	13.8000	13.7500	13.8000	+10.400%	5	1,013	+5.435%
2026-07-07	11.7000	12.6500	11.7000	12.5000	-11.661%	10	1,009	+16.400%
2026-07-06	15.1500	15.1500	14.1500	14.1500	+0.855%	2	1,007	+2.827%
2026-07-02	15.8500	15.8500	14.0300	14.0300	-17.227%	7	1,000	+3.706%
2026-07-01	16.9500	16.9500	16.9500	16.9500	+1.986%	1	1,000	-14.159%
2026-06-30	17.3500	17.3500	16.5000	16.6200	-11.596%	25	1,000	-12.455%
2026-06-29	18.7000	18.8000	18.5500	18.8000	+6.215%	12	999	-22.606%
2026-06-26	17.7000	17.7000	17.7000	17.7000	-0.506%	6	997	-17.797%
2026-06-25	16.5000	17.7900	16.4300	17.7900	+9.815%	72	997	-18.212%
2026-06-23	16.0500	16.5000	15.9500	16.2000	-1.818%	14	988	-10.185%
2026-06-22	15.6000	16.5000	14.9900	16.5000	+19.565%	59	975	-11.818%
2026-06-18	12.8000	13.8000	12.8000	13.8000	+30.189%	34	925	+5.435%
2026-06-16	10.6000	10.6000	10.6000	10.6000	-3.108%	1	925	+37.264%
2026-06-15	12.2400	12.2400	10.9400	10.9400	-12.480%	2	924	+32.998%
2026-06-11	12.5000	12.5000	12.5000	12.5000	+1.626%	1	922	+16.400%
2026-06-10	12.3000	12.3000	12.3000	12.3000	-7.170%	1	923	+18.293%
2026-06-09	13.3000	13.3000	13.0000	13.2500	-7.472%	28	923	+9.811%
2026-06-08	14.2000	14.3200	14.1500	14.3200	-3.893%	9	899	+1.606%
2026-06-05	15.0600	15.0600	14.9000	14.9000	-12.198%	11	893	-2.349%
2026-06-04	15.6000	16.9700	15.6000	16.9700	+1.012%	28	894	-14.260%
2026-06-03	15.4500	16.8000	15.4500	16.8000	+8.738%	6	866	-13.393%
2026-06-02	16.7000	16.7000	15.4500	15.4500	-6.647%	173	862	-5.825%
2026-06-01	16.5000	17.2500	16.2500	16.5500	+13.356%	67	806	-12.085%
2026-05-29	15.0600	15.0600	14.5000	14.6000	-3.947%	6	785	-0.342%
2026-05-28	15.0000	15.4200	15.0000	15.2000	+6.294%	52	783	-4.276%
2026-05-27	14.0000	14.3000	13.5700	14.3000	-0.832%	106	733	+1.748%
2026-05-26	14.2000	14.4200	14.2000	14.4200	+1.193%	7	691	+0.902%
2026-05-22	13.4500	14.2500	13.1000	14.2500	+8.036%	8	690	+2.105%
2026-05-21	13.7500	13.7500	13.1900	13.1900	-8.909%	6	684	+10.311%
2026-05-20	14.5800	14.5800	14.4800	14.4800	-3.467%	5	684	+0.483%
2026-05-18	14.7800	15.0000	14.7800	15.0000	-10.180%	3	681	-3.000%
2026-05-14	16.5000	16.7000	16.4000	16.7000	+3.086%	45	681	-12.874%
2026-05-13	16.7600	16.7600	16.2000	16.2000	+1.759%	92	563	-10.185%
2026-05-12	15.1900	15.9200	15.1900	15.9200	-7.172%	3	563	-8.606%
2026-05-11	16.4500	17.6400	16.4500	17.1500	+5.215%	55	563	-15.160%
2026-05-08	14.5500	16.3000	14.5500	16.3000	+19.853%	15	555	-10.736%
2026-05-07	12.8000	13.6000	12.2000	13.6000	0.000%	13	544	+6.985%
2026-05-06	13.3500	14.1000	13.0000	13.6000	-2.299%	462	540	+6.985%
2026-05-05	13.9200	13.9200	13.9200	13.9200	+11.360%	2	840	+4.526%
2026-05-04	12.5000	12.5000	12.5000	12.5000	-4.215%	1	840	+16.400%
2026-05-01	13.2000	13.2000	13.0500	13.0500	+15.487%	5	837	+11.494%
2026-04-30	11.3000	11.3000	11.3000	11.3000	-7.755%	2	837	+28.761%
2026-04-29	11.7300	12.2500	11.7300	12.2500	+11.364%	2	837	+18.776%
2026-04-28	11.9600	11.9600	11.0000	11.0000	-7.718%	3	836	+32.273%
2026-04-27	10.7200	11.9200	10.7200	11.9200	+30.989%	15	834	+22.064%
2026-04-23	7.7000	9.4000	7.7000	9.1000	+4.598%	46	832	+59.890%
2026-04-21	8.3000	8.7000	8.2900	8.7000	+10.127%	6	808	+67.241%
2026-04-17	7.9000	7.9000	7.9000	7.9000	-9.714%	2	808	+84.177%
2026-04-15	8.7500	8.7500	8.7500	8.7500	-11.616%	1	808	+66.286%
2026-04-14	9.9000	9.9000	9.9000	9.9000	+0.508%	1	807	+46.970%
2026-04-13	10.0000	10.0000	9.7500	9.8500	+6.486%	42	807	+47.716%
2026-04-10	9.4500	9.4500	9.2500	9.2500	+2.210%	11	810	+57.297%
2026-04-09	9.3000	9.3000	8.8500	9.0500	-9.500%	3	810	+60.773%
2026-04-08	9.7500	10.0000	9.7500	10.0000	-1.478%	2	810	+45.500%
2026-04-07	9.5500	10.1500	9.5500	10.1500	+7.749%	13	810	+43.350%
2026-04-06	10.1000	10.1000	9.1000	9.4200	-6.269%	190	810	+54.459%
2026-04-01	10.5000	10.5000	10.0500	10.0500	+1.005%	3	705	+44.776%
2026-03-30	9.9500	9.9500	9.9500	9.9500	-3.865%	1	705	+46.231%
2026-03-27	10.3500	10.3500	10.3500	10.3500	+8.377%	2	705	+40.580%
2026-03-26	9.4500	9.5500	9.4500	9.5500	-5.911%	2	703	+52.356%
2026-03-20	9.5500	10.1500	9.5500	10.1500	+4.855%	43	702	+43.350%
2026-03-19	9.6800	9.6800	9.6800	9.6800	+15.928%	1	685	+50.310%
2026-03-18	8.3500	8.3500	8.3500	8.3500	+28.067%	2	684	+74.251%
2026-03-17	6.5200	6.5200	6.5200	6.5200	-6.857%	1	683	+123.160%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-1.408%	2	682	+107.857%
2026-03-11	7.1000	7.1000	7.1000	7.1000	+27.698%	3	682	+104.930%
2026-03-03	5.5000	5.5600	5.5000	5.5600	+19.570%	2	682	+161.691%
2026-02-27	4.9800	4.9800	4.6500	4.6500	-17.699%	3	682	+212.903%
2026-02-26	5.6500	5.6500	5.6500	5.6500	+18.947%	1	681	+157.522%
2026-02-24	5.1400	5.1400	4.7500	4.7500	-8.654%	2	681	+206.316%
2026-02-23	5.3000	5.3000	5.2000	5.2000	-6.306%	2	682	+179.808%
2026-02-20	5.5500	5.5500	5.5500	5.5500	-0.893%	2	682	+162.162%
2026-02-18	5.6000	5.6000	5.6000	5.6000	-8.197%	2	683	+159.821%
2026-02-17	5.8500	6.1000	5.8500	6.1000	+0.826%	60	683	+138.525%
2026-02-13	5.5500	6.0500	5.5500	6.0500	+7.843%	2	685	+140.496%
2026-02-12	5.5000	5.7500	5.5000	5.6100	-18.102%	4	685	+159.358%
2026-02-11	6.8500	6.8500	6.8500	6.8500	+19.755%	1	685	+112.409%
2026-02-06	5.3700	5.8100	5.3700	5.7200	-6.840%	4	686	+154.371%
2026-02-05	6.0500	6.1900	6.0000	6.1400	-0.163%	12	687	+136.971%
2026-02-04	5.7500	6.2500	5.7500	6.1500	-14.226%	5	690	+136.585%
2026-02-02	6.7400	7.1700	6.7300	7.1700	+2.429%	25	690	+102.929%
2026-01-29	6.9000	7.0600	6.8000	7.0000	-5.405%	455	711	+107.857%
2026-01-28	7.5200	7.6000	7.4000	7.4000	+0.955%	27	312	+96.622%
2026-01-27	7.2500	7.3300	7.0700	7.3300	-17.640%	4	296	+98.499%
2026-01-22	8.9000	8.9000	8.9000	8.9000	-11.443%	2	297	+63.483%
2026-01-21	10.0500	10.0500	10.0500	10.0500	-1.471%	1	297	+44.776%
2026-01-20	9.8000	10.2000	9.8000	10.2000	+12.088%	4	297	+42.647%
2026-01-16	9.0600	9.1000	9.0600	9.1000	+1.111%	2	294	+59.890%
2026-01-15	9.0000	9.0000	9.0000	9.0000	+4.530%	2	294	+61.667%
2026-01-13	8.7000	8.7000	8.6100	8.6100	-1.034%	3	294	+68.990%
2026-01-08	9.1500	9.1500	8.7000	8.7000	-5.229%	4	295	+67.241%
2026-01-07	9.1800	9.1800	9.1800	9.1800	-11.561%	1	296	+58.497%
2026-01-06	10.3800	10.3800	10.3800	10.3800	+1.865%	1	296	+40.173%
2026-01-05	10.0000	10.3500	10.0000	10.1900	+10.761%	10	297	+42.787%
2025-12-31	9.1500	9.5000	9.1500	9.2000	+2.222%	45	260	+58.152%
2025-12-30	9.1000	9.1000	9.0000	9.0000	+3.448%	2	260	+61.667%
2025-12-29	8.7000	8.7000	8.7000	8.7000	+1.163%	2	259	+67.241%
2025-12-26	8.5000	8.6000	8.5000	8.6000	+3.365%	3	257	+69.186%
2025-12-15	8.3200	8.3200	8.3200	8.3200	-10.345%	1	255	+74.880%
2025-12-11	9.2800	9.2800	9.2800	9.2800	-9.815%	2	255	+56.789%
2025-12-03	10.2900	10.2900	10.2900	10.2900	-8.533%	1	255	+41.399%
2025-12-02	11.2500	11.2500	11.2500	11.2500	+4.651%	1	256	+29.333%
2025-11-26	10.7500	10.7500	10.7500	10.7500	-4.444%	29	256	+35.349%
2025-11-17	11.2500	11.2500	11.2500	11.2500	+1.534%	1	256	+29.333%
2025-11-13	10.9100	11.0800	10.9100	11.0800	-5.299%	2	257	+31.318%
2025-11-11	11.7000	11.7000	11.7000	11.7000	-12.687%	1	260	+24.359%
2025-11-10	12.9600	13.4000	12.9600	13.4000	-4.626%	3	260	+8.582%
2025-11-03	14.0500	14.0500	14.0500	14.0500	+32.923%	1	258	+3.559%
2025-10-22	10.5500	10.5700	10.5500	10.5700	-9.503%	10	258	+37.654%
2025-10-17	11.6800	11.6800	11.6800	11.6800	-2.748%	2	266	+24.572%
2025-10-15	12.0100	12.0100	12.0100	12.0100	-3.457%	1	266	+21.149%
2025-10-14	12.4400	12.4400	12.4400	12.4400	-11.898%	1	266	+16.961%
2025-10-13	14.1200	14.1200	14.1200	14.1200	+0.857%	1	267	+3.045%
2025-10-10	14.2900	14.2900	14.0000	14.0000	-6.040%	3	267	+3.929%
2025-10-09	14.7500	14.9000	14.7500	14.9000	+6.429%	19	269	-2.349%
2025-10-07	14.0000	14.0000	14.0000	14.0000	-1.130%	1	259	+3.929%
2025-10-06	14.1600	14.1600	14.1600	14.1600	+14.194%	1	259	+2.754%
2025-09-30	12.4000	12.4000	12.4000	12.4000	-1.195%	1	258	+17.339%
2025-09-29	12.5500	12.5500	12.5500	12.5500	+2.869%	125	258	+15.936%
2025-09-26	12.2000	12.2000	12.2000	12.2000	-5.426%	14	149	+19.262%
2025-09-23	12.9000	12.9000	12.9000	12.9000	+0.624%	1	149	+12.791%
2025-09-19	12.8200	12.8200	12.8200	12.8200	-3.970%	1	149	+13.495%
2025-09-18	13.0700	13.5000	13.0700	13.3500	+11.250%	15	149	+8.989%
2025-09-17	12.0000	12.0000	12.0000	12.0000	-10.180%	10	140	+21.250%
2025-09-15	12.9800	13.3600	12.9800	13.3600	+27.847%	11	137	+8.907%
2025-09-05	10.3500	10.4500	10.3500	10.4500	+8.854%	5	137	+39.234%
2025-09-04	9.6000	9.6000	9.6000	9.6000	-16.157%	3	139	+51.563%
2025-08-28	11.3800	11.4500	11.3800	11.4500	+9.569%	2	136	+27.074%
2025-08-27	10.4500	10.4500	10.4500	10.4500	-2.791%	2	135	+39.234%
2025-08-22	10.7000	10.7500	10.7000	10.7500	-3.587%	4	137	+35.349%
2025-08-19	11.3600	11.3600	11.1500	11.1500	-3.463%	3	133	+30.493%
2025-08-15	11.9400	11.9400	11.5500	11.5500	-12.500%	3	133	+25.974%
2025-08-14	13.2600	13.3300	13.2000	13.2000	+0.763%	6	132	+10.227%
2025-08-13	13.1000	13.1000	13.1000	13.1000	+2.584%	2	132	+11.069%
2025-08-06	12.7700	12.7700	12.7700	12.7700	-10.070%	1	130	+13.939%
2025-07-31	14.2000	14.2000	14.2000	14.2000	-1.389%	4	129	+2.465%
2025-07-29	14.3500	14.4000	14.3000	14.4000	-10.725%	8	125	+1.042%
2025-07-24	16.0000	16.1300	16.0000	16.1300	+1.447%	3	127	-9.795%
2025-07-21	15.9000	15.9000	15.9000	15.9000	+2.647%	2	127	-8.491%
2025-07-16	15.3500	15.4900	15.3500	15.4900	+1.574%	3	127	-6.068%
2025-07-14	15.2500	15.2500	15.2500	15.2500	+0.993%	1	127	-4.590%
2025-07-10	15.0000	15.1000	15.0000	15.1000	-8.039%	2	127	-3.642%
2025-07-01	16.8000	16.8000	16.2000	16.4200	-10.273%	17	127	-11.389%
2025-06-27	19.2500	19.2500	18.3000	18.3000	-6.009%	6	127	-20.492%
2025-06-26	19.4700	19.4700	19.4700	19.4700	+3.016%	8	122	-25.270%
2025-06-25	18.6500	18.9000	18.6500	18.9000	+5.292%	14	114	-23.016%
2025-06-24	18.2500	18.2500	17.9500	17.9500	-6.413%	8	107	-18.942%
2025-06-23	18.5500	19.1800	18.5500	19.1800	-2.837%	7	99	-24.140%
2025-06-20	19.7400	19.7400	19.7400	19.7400	+13.775%	2	99	-26.292%
2025-06-17	17.4500	17.4500	17.3500	17.3500	+2.845%	25	99	-16.138%
2025-06-16	16.8700	16.8700	16.8700	16.8700	+26.557%	10	99	-13.752%
2025-06-04	13.0600	13.3300	13.0600	13.3300	-6.193%	2	89	+9.152%
2025-05-29	14.2100	14.2100	14.2100	14.2100	-3.003%	1	89	+2.393%
2025-05-12	14.6500	14.6500	14.6500	14.6500	-10.671%	1	89	-0.683%
2025-05-06	16.4000	16.4000	16.4000	16.4000	+6.149%	1	88	-11.280%
2025-04-28	15.4500	15.4500	15.4500	15.4500	+0.849%	1	88	-5.825%
2025-04-25	15.3200	15.3200	15.3200	15.3200	+1.457%	2	87	-5.026%
2025-04-23	15.3500	15.3500	15.1000	15.1000	+10.219%	4	86	-3.642%
2025-03-26	13.7000	13.7000	13.7000	13.7000	-3.317%	1	86	+6.204%
2025-02-27	14.1800	14.1800	14.1700	14.1700	-0.281%	4	86	+2.682%
2025-02-26	14.2000	14.2100	14.2000	14.2100	+4.409%	4	90	+2.393%
2025-02-24	13.6100	13.6100	13.6100	13.6100	-13.587%	1	86	+6.907%
2025-02-20	15.7500	15.7500	15.7500	15.7500	+4.651%	1	85	-7.619%
2025-02-19	15.0500	15.0500	15.0500	15.0500	+15.503%	1	86	-3.322%
2025-02-12	13.0300	13.0300	13.0300	13.0300	+1.008%	1	86	+11.665%
2025-02-11	12.9000	12.9000	12.9000	12.9000	-3.153%	1	87	+12.791%
2025-02-10	13.4600	13.4600	12.8500	13.3200	-19.027%	6	88	+9.234%
2025-02-07	16.4500	16.4500	16.4500	16.4500	-10.792%	2	88	-11.550%
2025-01-30	18.1500	18.4400	18.0200	18.4400	-16.599%	16	89	-21.095%
2025-01-21	22.1100	22.1100	22.1100	22.1100	+1.422%	1	92	-34.193%
2025-01-17	21.8000	21.8000	21.8000	21.8000	-4.803%	2	92	-33.257%
2025-01-14	22.9000	22.9000	22.9000	22.9000	+17.016%	1	92	-36.463%
2024-12-31	19.5700	19.5700	19.5700	19.5700	+7.527%	1	92	-25.652%
2024-12-20	18.2500	18.2500	18.2000	18.2000	-6.905%	58	92	-20.055%
2024-12-19	19.7700	19.8100	19.5500	19.5500	+7.418%	41	62	-25.575%
2024-12-17	18.2000	18.2000	18.2000	18.2000	-3.191%	1	21	-20.055%
2024-12-11	18.8000	18.8000	18.8000	18.8000	+1.348%	2	20	-22.606%
2024-11-25	18.5500	18.5500	18.5500	18.5500	-13.721%	5	22	-21.563%
2024-11-21	21.5000	21.5000	21.5000	21.5000	+10.256%	2	15	-32.326%
2024-11-18	19.5000	19.5000	19.5000	19.5000	+8.333%	1	15	-25.385%
2024-11-08	18.0000	18.0000	18.0000	18.0000	-6.005%	10	14	-19.167%
2024-11-07	19.1500	19.1500	19.1500	19.1500	-3.769%	1	17	-24.021%
2024-11-06	19.9000	19.9000	19.9000	19.9000	-3.116%	1	18	-26.884%
2024-10-31	20.5400	20.5400	20.5400	20.5400	-4.242%	1	17	-29.163%
2024-10-25	21.4500	21.4500	21.4500	21.4500	+10.000%	4	16	-32.168%
2024-10-24	19.6500	19.6500	19.5000	19.5000	-3.941%	7	14	-25.385%
2024-10-23	19.5000	20.9500	19.5000	20.3000	+35.063%	5	11	-28.325%
2024-10-18	15.0300	15.0300	15.0300	15.0300	-22.486%	2	6	-3.194%
2024-10-01	19.3900	19.3900	19.3900	19.3900	+7.068%	2	5	-24.961%
2024-09-27	18.1100	18.1100	18.1100	18.1100	-3.103%	4	3	-19.658%
2024-09-26	18.6900	18.6900	18.6900	18.6900	0.000%	1	1	-22.151%