Dark

MCD20270115P280
MCD Jan 15 2027 280.00 Put (MCD270115P00280000)
option OPRA

EOD

Jul 8, 2026

18.60+9.735%(+1.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	18.1500	18.6000	18.1500	18.6000	+9.735%	2	1,783	0.000%
2026-07-07	16.0600	16.9500	15.8000	16.9500	-9.115%	17	1,781	+9.735%
2026-07-06	18.6500	18.6500	18.6500	18.6500	-0.692%	1	1,771	-0.268%
2026-07-02	18.7800	18.7800	18.7800	18.7800	-14.168%	20	1,771	-0.958%
2026-06-30	21.7400	21.8800	21.7400	21.8800	-7.990%	24	1,771	-14.991%
2026-06-29	23.7800	23.7800	23.7800	23.7800	-4.880%	1	1,765	-21.783%
2026-06-25	19.9000	25.0000	19.9000	25.0000	+26.135%	7	1,766	-25.600%
2026-06-24	19.8200	19.8200	19.8200	19.8200	-8.028%	1	1,766	-6.155%
2026-06-23	21.0000	21.5500	21.0000	21.5500	-0.462%	2	1,765	-13.689%
2026-06-22	17.4000	21.6500	17.4000	21.6500	+19.284%	49	1,763	-14.088%
2026-06-18	17.1500	18.1500	17.1500	18.1500	+17.857%	59	1,755	+2.479%
2026-06-17	15.1400	15.4000	15.1400	15.4000	+5.479%	3	1,755	+20.779%
2026-06-16	14.4500	14.6000	14.4200	14.6000	-4.575%	7	1,755	+27.397%
2026-06-12	15.9100	16.0600	15.3000	15.3000	-4.375%	12	1,758	+21.569%
2026-06-11	17.9700	17.9700	15.8000	16.0000	-4.648%	104	1,767	+16.250%
2026-06-10	17.0000	17.0300	16.7700	16.7800	-2.043%	304	1,851	+10.846%
2026-06-09	18.2000	18.2000	16.6500	17.1300	-11.473%	15	1,551	+8.581%
2026-06-08	19.0000	19.3500	19.0000	19.3500	+1.842%	2	1,550	-3.876%
2026-06-05	19.5000	19.9000	19.0000	19.0000	-13.440%	21	1,551	-2.105%
2026-06-04	20.6500	22.0500	20.6000	21.9500	+2.331%	13	1,544	-15.262%
2026-06-03	20.5800	21.4500	20.4500	21.4500	+8.333%	21	1,537	-13.287%
2026-06-02	21.8000	21.8000	19.8000	19.8000	-10.488%	6	1,529	-6.061%
2026-06-01	20.5000	22.6700	20.5000	22.1200	+16.728%	29	1,523	-15.913%
2026-05-29	19.6000	19.7000	18.6000	18.9500	-4.774%	41	1,522	-1.847%
2026-05-28	19.3500	19.9000	19.3500	19.9000	+7.220%	9	1,513	-6.533%
2026-05-27	18.7000	19.0000	18.5600	18.5600	-5.306%	4	1,510	+0.216%
2026-05-26	18.7500	19.9500	18.7500	19.6000	+9.192%	15	1,509	-5.102%
2026-05-22	18.6000	18.6000	17.9200	17.9500	-1.374%	79	1,520	+3.621%
2026-05-21	18.2000	18.2000	18.2000	18.2000	-3.243%	1	1,515	+2.198%
2026-05-20	19.3800	19.4300	18.8100	18.8100	+2.062%	13	1,515	-1.116%
2026-05-19	17.4000	18.4300	17.4000	18.4300	+0.710%	2	1,516	+0.922%
2026-05-18	19.6000	19.6000	18.3000	18.3000	-12.857%	258	1,516	+1.639%
2026-05-15	21.1500	21.1500	20.5400	21.0000	-0.474%	5	1,516	-11.429%
2026-05-13	21.1000	21.4000	20.7500	21.1000	+0.716%	242	1,263	-11.848%
2026-05-12	20.6500	20.9500	19.8000	20.9500	-8.913%	6	1,205	-11.217%
2026-05-11	20.9500	23.0000	20.9500	23.0000	+10.577%	9	1,205	-19.130%
2026-05-08	18.5000	20.9500	18.5000	20.8000	+20.510%	71	1,197	-10.577%
2026-05-07	16.8000	17.7300	15.6000	17.2600	-2.870%	87	1,198	+7.764%
2026-05-06	16.5000	17.7700	16.5000	17.7700	-1.551%	12	1,191	+4.671%
2026-05-05	18.1600	18.1600	17.7000	18.0500	-0.276%	16	1,188	+3.047%
2026-05-04	16.5000	18.1000	16.5000	18.1000	+16.026%	11	1,176	+2.762%
2026-05-01	14.5000	15.6000	14.5000	15.6000	+10.247%	11	1,175	+19.231%
2026-04-30	14.5000	14.5000	14.1500	14.1500	-8.057%	25	1,175	+31.449%
2026-04-28	14.6200	15.3900	14.6200	15.3900	+5.123%	14	1,171	+20.858%
2026-04-27	13.6800	14.6400	13.6800	14.6400	+17.214%	3	1,170	+27.049%
2026-04-24	12.1000	12.6000	12.1000	12.4900	+9.561%	25	1,170	+48.919%
2026-04-21	11.3500	11.4000	11.3500	11.4000	+4.110%	2	1,166	+63.158%
2026-04-20	10.7000	10.9500	10.7000	10.9500	+10.161%	23	1,166	+69.863%
2026-04-17	10.3000	10.3000	9.9400	9.9400	-11.250%	14	1,151	+87.123%
2026-04-15	11.2500	11.2500	11.2000	11.2000	-14.176%	12	1,137	+66.071%
2026-04-14	13.0500	13.0500	13.0500	13.0500	+1.953%	1	1,125	+42.529%
2026-04-13	12.8000	12.8000	12.8000	12.8000	+4.918%	1	1,124	+45.313%
2026-04-10	11.5000	12.2000	11.5000	12.2000	+2.954%	17	1,123	+52.459%
2026-04-09	11.8500	11.8500	11.8500	11.8500	-2.869%	1	1,117	+56.962%
2026-04-08	12.3500	12.3500	12.2000	12.2000	+0.826%	11	1,116	+52.459%
2026-04-07	12.1000	12.1000	12.1000	12.1000	-5.098%	1	1,115	+53.719%
2026-04-06	12.7500	12.7500	12.7500	12.7500	-3.409%	1	1,114	+45.882%
2026-04-02	12.9000	13.2000	12.9000	13.2000	+2.484%	6	1,107	+40.909%
2026-04-01	13.0000	13.1900	12.6000	12.8800	+3.454%	14	1,107	+44.410%
2026-03-30	12.7100	12.7100	12.4500	12.4500	-4.598%	2	1,099	+49.398%
2026-03-27	13.0500	13.0500	13.0500	13.0500	+10.127%	1	1,097	+42.529%
2026-03-26	11.8500	11.8500	11.8500	11.8500	+0.254%	1	1,096	+56.962%
2026-03-24	11.8200	11.8200	11.8200	11.8200	-6.190%	1	1,095	+57.360%
2026-03-20	12.6000	12.6000	12.6000	12.6000	+12.701%	1	1,095	+47.619%
2026-03-19	11.1800	11.1800	11.1800	11.1800	+28.506%	2	1,095	+66.369%
2026-03-12	8.7000	8.7000	8.7000	8.7000	-3.333%	2	1,095	+113.793%
2026-03-11	8.8500	9.0000	8.8500	9.0000	+16.129%	3	1,093	+106.667%
2026-03-05	7.4000	7.7500	7.4000	7.7500	+9.155%	4	1,091	+140.000%
2026-03-03	7.0000	7.3000	7.0000	7.1000	+9.737%	8	1,089	+161.972%
2026-03-02	6.4600	6.4700	6.4600	6.4700	+9.661%	2	1,089	+187.481%
2026-02-27	5.9000	5.9000	5.9000	5.9000	-7.087%	1	1,089	+215.254%
2026-02-24	6.3500	6.3500	6.3500	6.3500	-3.788%	1	1,089	+192.913%
2026-02-23	6.8300	6.8300	6.6000	6.6000	-5.849%	16	1,089	+181.818%
2026-02-20	7.0100	7.0100	7.0100	7.0100	+0.143%	1	1,089	+165.335%
2026-02-18	8.0500	8.0500	7.0000	7.0000	-5.405%	9	1,089	+165.714%
2026-02-12	6.2600	7.4000	6.2600	7.4000	-5.128%	2	1,088	+151.351%
2026-02-11	7.4500	7.8000	7.4500	7.8000	+4.418%	2	1,089	+138.462%
2026-02-06	7.3900	7.4700	7.3900	7.4700	-6.742%	3	1,089	+148.996%
2026-02-05	8.0000	8.0100	8.0000	8.0100	+7.517%	2	1,088	+132.210%
2026-02-04	7.4500	7.4500	7.4500	7.4500	-10.457%	3	1,088	+149.664%
2026-02-03	8.1600	8.3500	8.1600	8.3200	-9.071%	4	1,085	+123.558%
2026-02-02	9.2500	9.2500	9.1500	9.1500	-7.576%	3	1,086	+103.279%
2026-01-30	9.9000	9.9000	9.9000	9.9000	+4.762%	2	1,083	+87.879%
2026-01-29	9.5000	9.5000	9.4500	9.4500	+3.846%	2	1,081	+96.825%
2026-01-28	9.1000	9.1000	9.1000	9.1000	-3.704%	2	1,081	+104.396%
2026-01-27	9.6000	9.7500	9.4500	9.4500	-1.151%	105	1,079	+96.825%
2026-01-26	9.6500	10.8000	9.5600	9.5600	-15.771%	4	974	+94.561%
2026-01-23	11.3500	11.3500	11.3500	11.3500	-2.155%	1	971	+63.877%
2026-01-22	11.2900	11.6000	11.2900	11.6000	-6.452%	315	970	+60.345%
2026-01-21	12.4000	12.4000	12.4000	12.4000	+0.813%	1	670	+50.000%
2026-01-20	12.3500	12.3500	12.3000	12.3000	+2.075%	6	670	+51.220%
2026-01-16	12.0500	12.0500	12.0500	12.0500	+1.688%	2	664	+54.357%
2026-01-15	11.8500	11.8500	11.8500	11.8500	+2.155%	1	664	+56.962%
2026-01-14	11.6000	11.6000	11.6000	11.6000	+1.754%	2	663	+60.345%
2026-01-13	11.3500	11.5000	11.3500	11.4000	-1.724%	542	661	+63.158%
2026-01-12	11.6000	11.6000	11.6000	11.6000	+1.754%	1	211	+60.345%
2026-01-09	11.4000	11.4000	11.4000	11.4000	+0.885%	2	211	+63.158%
2026-01-08	11.3000	11.3000	11.3000	11.3000	-3.830%	1	209	+64.602%
2026-01-07	11.7500	11.7500	11.7500	11.7500	-9.476%	1	210	+58.298%
2026-01-05	13.2000	13.2500	12.9800	12.9800	+0.620%	5	211	+43.297%
2026-01-02	12.9000	12.9000	12.9000	12.9000	+7.950%	3	211	+44.186%
2025-12-31	11.7000	12.1000	11.7000	11.9500	+4.825%	48	184	+55.649%
2025-12-30	11.5500	11.6000	11.4000	11.4000	+2.242%	8	184	+63.158%
2025-12-29	11.1500	11.1500	11.1500	11.1500	+1.364%	2	180	+66.816%
2025-12-26	10.9500	11.0000	10.9500	11.0000	+1.570%	2	181	+69.091%
2025-12-23	10.8300	10.8300	10.8300	10.8300	+8.300%	1	181	+71.745%
2025-12-17	10.0000	10.0000	10.0000	10.0000	+0.705%	4	181	+86.000%
2025-12-15	10.1500	10.1600	9.9300	9.9300	-4.976%	9	181	+87.311%
2025-12-12	10.4500	10.4500	10.4500	10.4500	-11.963%	17	185	+77.990%
2025-12-11	11.8000	11.8700	11.8000	11.8700	-1.083%	4	181	+56.698%
2025-12-09	12.0000	12.0000	12.0000	12.0000	-13.106%	2	181	+55.000%
2025-11-21	14.0300	14.0300	13.8100	13.8100	-2.265%	6	183	+34.685%
2025-11-05	14.1300	14.1300	14.1300	14.1300	-18.324%	1	179	+31.635%
2025-11-03	17.3000	17.3000	17.3000	17.3000	+23.660%	1	180	+7.514%
2025-10-28	13.7400	13.9900	13.5500	13.9900	+2.868%	5	180	+32.952%
2025-10-27	13.6000	13.6000	13.6000	13.6000	+4.455%	1	182	+36.765%
2025-10-22	13.2800	13.3000	13.0200	13.0200	-8.310%	25	182	+42.857%
2025-10-21	14.2000	14.2000	14.2000	14.2000	-1.934%	1	196	+30.986%
2025-10-17	14.4800	14.4800	14.4800	14.4800	-1.630%	2	196	+28.453%
2025-10-15	14.7200	14.7200	14.7200	14.7200	-18.494%	1	198	+26.359%
2025-10-09	18.0600	18.0600	18.0600	18.0600	+22.774%	3	199	+2.990%
2025-09-26	14.8100	14.8500	14.7100	14.7100	-8.349%	10	196	+26.445%
2025-09-23	16.0500	16.0500	16.0500	16.0500	+0.313%	1	190	+15.888%
2025-09-22	15.8000	16.0000	15.8000	16.0000	+2.236%	2	190	+16.250%
2025-09-19	16.0300	16.0300	15.6500	15.6500	-5.723%	2	188	+18.850%
2025-09-18	16.9800	16.9800	16.2500	16.6000	+10.667%	5	188	+12.048%
2025-09-17	15.0000	15.0000	15.0000	15.0000	+2.740%	20	185	+24.000%
2025-09-12	14.6000	14.6000	14.6000	14.6000	-2.926%	3	165	+27.397%
2025-09-10	14.8000	15.0400	14.8000	15.0400	+17.961%	2	162	+23.670%
2025-09-05	12.1800	12.7500	12.1800	12.7500	+8.051%	4	162	+45.882%
2025-09-04	11.8000	11.8000	11.8000	11.8000	-5.901%	2	163	+57.627%
2025-09-03	12.5400	12.5400	12.5400	12.5400	-8.132%	1	163	+48.325%
2025-08-29	13.6500	13.6500	13.6500	13.6500	-1.799%	1	164	+36.264%
2025-08-28	13.8800	14.0600	13.8800	13.9000	+5.543%	4	164	+33.813%
2025-08-27	13.0100	13.1700	13.0100	13.1700	-0.604%	2	166	+41.230%
2025-08-22	13.2500	13.2500	13.2500	13.2500	-10.473%	2	166	+40.377%
2025-08-18	14.9000	14.9000	14.8000	14.8000	+4.225%	17	166	+25.676%
2025-08-15	14.2000	14.2000	14.2000	14.2000	-11.250%	2	149	+30.986%
2025-08-13	16.3700	16.3700	16.0000	16.0000	+3.292%	3	149	+16.250%
2025-08-08	15.4900	15.4900	15.4900	15.4900	-9.679%	1	149	+20.077%
2025-08-05	17.1500	17.1500	17.1500	17.1500	-10.021%	1	149	+8.455%
2025-07-25	19.2500	19.2500	18.8200	19.0600	-1.141%	42	150	-2.413%
2025-07-24	19.2800	19.2800	19.2800	19.2800	+2.173%	2	148	-3.527%
2025-07-22	18.6400	18.8700	18.6400	18.8700	+0.106%	2	146	-1.431%
2025-07-21	18.9000	18.9000	18.8500	18.8500	+1.782%	52	146	-1.326%
2025-07-16	18.5300	18.5300	18.5200	18.5200	-2.269%	4	102	+0.432%
2025-07-11	18.9500	18.9500	18.9500	18.9500	-9.069%	1	102	-1.847%
2025-07-02	20.8400	20.8400	20.8400	20.8400	+7.812%	1	102	-10.749%
2025-07-01	19.4500	19.4500	18.9000	19.3300	-13.279%	20	101	-3.777%
2025-06-27	22.2900	22.2900	22.2900	22.2900	+0.360%	1	106	-16.555%
2025-06-25	22.2100	22.2100	22.2100	22.2100	-2.588%	10	105	-16.254%
2025-06-23	23.4500	23.4500	22.8000	22.8000	-1.724%	23	105	-18.421%
2025-06-20	23.0000	23.2000	23.0000	23.2000	+6.912%	6	91	-19.828%
2025-06-17	20.4900	21.7000	20.4900	21.7000	+17.234%	12	93	-14.286%
2025-06-12	18.5100	18.5100	18.5100	18.5100	+1.148%	2	85	+0.486%
2025-06-09	18.3000	18.3000	18.3000	18.3000	+12.270%	2	85	+1.639%
2025-06-04	16.8400	16.8400	16.3000	16.3000	+0.308%	2	83	+14.110%
2025-05-27	16.7700	16.7700	16.2500	16.2500	+10.394%	28	83	+14.462%
2025-05-19	14.9000	14.9000	14.7200	14.7200	-5.093%	2	61	+26.359%
2025-05-16	15.4700	15.5100	15.4700	15.5100	-5.311%	4	61	+19.923%
2025-05-15	16.3800	16.3800	16.3800	16.3800	-8.492%	1	63	+13.553%
2025-05-14	18.0900	18.0900	17.9000	17.9000	+2.286%	2	64	+3.911%
2025-05-13	17.2300	17.5000	17.2300	17.5000	-4.995%	3	63	+6.286%
2025-04-30	18.4200	18.4200	18.4200	18.4200	-0.432%	1	60	+0.977%
2025-04-24	18.5000	18.5000	18.5000	18.5000	+1.648%	3	60	+0.541%
2025-04-23	18.2200	18.2200	18.2000	18.2000	-12.668%	4	58	+2.198%
2025-04-17	20.8400	20.8400	20.8400	20.8400	+6.490%	5	56	-10.749%
2025-04-15	19.5700	19.5700	19.5700	19.5700	-2.637%	3	56	-4.957%
2025-04-14	20.0000	20.1000	20.0000	20.1000	-6.512%	2	56	-7.463%
2025-04-09	21.5000	21.5000	21.5000	21.5000	+26.471%	1	55	-13.488%
2025-04-02	17.0500	17.1000	17.0000	17.0000	+7.595%	4	51	+9.412%
2025-03-27	15.8000	15.8000	15.8000	15.8000	-2.769%	3	51	+17.722%
2025-03-26	16.1000	16.2500	16.1000	16.2500	-8.036%	2	48	+14.462%
2025-02-28	17.6700	17.6700	17.6700	17.6700	+6.446%	2	46	+5.263%
2025-02-27	16.6000	16.6000	16.6000	16.6000	-1.600%	5	45	+12.048%
2025-02-24	16.6500	16.8700	16.6500	16.8700	+7.658%	9	45	+10.255%
2025-02-11	15.6700	15.6700	15.6700	15.6700	-8.789%	1	36	+18.698%
2025-02-10	16.5000	17.1800	16.5000	17.1800	-33.923%	2	36	+8.265%
2025-01-22	25.6500	26.0000	25.6500	26.0000	-1.887%	12	35	-28.462%
2025-01-15	26.5000	26.5000	26.5000	26.5000	-2.033%	2	24	-29.811%
2025-01-14	27.0500	27.0500	27.0500	27.0500	+16.344%	1	22	-31.238%
2025-01-03	23.2500	23.2500	23.2500	23.2500	+0.562%	2	22	-20.000%
2024-12-31	23.1200	23.1200	23.1200	23.1200	+15.369%	1	22	-19.550%
2024-12-06	20.0400	20.0400	20.0400	20.0400	-5.248%	2	22	-7.186%
2024-11-14	21.1500	21.1500	21.1500	21.1500	-7.033%	1	22	-12.057%
2024-11-13	22.7500	22.7500	22.7500	22.7500	+9.903%	1	22	-18.242%
2024-11-11	20.7000	20.7000	20.7000	20.7000	-1.429%	1	23	-10.145%
2024-11-08	21.0000	21.0000	21.0000	21.0000	-6.208%	12	23	-11.429%
2024-10-24	22.3900	22.3900	22.3900	22.3900	-5.127%	1	23	-16.927%
2024-10-23	23.5900	23.6000	23.4800	23.6000	+30.387%	7	22	-21.186%
2024-10-18	18.1000	18.1000	18.1000	18.1000	-2.056%	4	22	+2.762%
2024-10-17	18.4800	18.4800	18.4800	18.4800	-6.949%	1	22	+0.649%
2024-10-14	19.8600	19.8600	19.8600	19.8600	-15.776%	1	23	-6.344%
2024-09-23	23.5800	23.5800	23.5800	23.5800	-4.341%	2	22	-21.120%
2024-09-20	24.6500	24.6500	24.6500	24.6500	0.000%	40	20	-24.544%