Dark

MCD20270115P290
MCD Jan 15 2027 290.00 Put (MCD270115P00290000)
option OPRA

EOD

Jul 7, 2026

21.70-9.395%(-2.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	21.1000	21.7000	20.8500	21.7000	-9.395%	5	771	0.000%
2026-07-06	26.4000	26.4000	23.9500	23.9500	-12.655%	3	775	-9.395%
2026-06-29	27.4200	27.4200	27.4200	27.4200	-10.597%	1	776	-20.861%
2026-06-25	30.4000	30.6700	30.4000	30.6700	+17.061%	2	776	-29.247%
2026-06-24	27.1600	27.1600	26.2000	26.2000	-3.321%	102	776	-17.176%
2026-06-22	27.1000	27.1000	27.1000	27.1000	+23.182%	1	678	-19.926%
2026-06-18	21.0000	22.0000	21.0000	22.0000	+6.952%	2	679	-1.364%
2026-06-17	20.1500	21.0000	20.1500	20.5700	+8.263%	13	679	+5.493%
2026-06-16	19.0000	19.0000	19.0000	19.0000	-5.331%	1	679	+14.211%
2026-06-15	21.0000	21.0000	19.5000	20.0700	-12.166%	6	678	+8.122%
2026-06-11	22.8500	22.8500	22.8500	22.8500	+7.327%	2	676	-5.033%
2026-06-10	21.4900	21.4900	21.2900	21.2900	-6.129%	2	677	+1.926%
2026-06-09	24.0000	24.0000	22.6700	22.6800	-11.751%	10	677	-4.321%
2026-06-02	25.7000	25.7000	25.7000	25.7000	-4.815%	2	682	-15.564%
2026-06-01	27.4500	27.5000	27.0000	27.0000	+10.656%	8	680	-19.630%
2026-05-29	24.5500	24.5500	24.4000	24.4000	+4.363%	3	681	-11.066%
2026-05-22	23.3200	23.3800	23.3200	23.3800	+4.984%	2	678	-7.186%
2026-05-21	22.6000	22.6000	22.2700	22.2700	-10.020%	61	677	-2.559%
2026-05-20	25.3000	25.3000	24.7300	24.7500	+6.041%	16	677	-12.323%
2026-05-19	22.2000	23.3400	22.2000	23.3400	-11.490%	5	687	-7.027%
2026-05-15	26.3700	26.3700	26.3700	26.3700	-1.568%	2	687	-17.710%
2026-05-13	28.0000	28.0000	26.7200	26.7900	-2.333%	42	687	-19.000%
2026-05-11	27.6500	27.6500	27.4300	27.4300	+13.817%	12	687	-20.890%
2026-05-08	24.1000	24.1000	24.1000	24.1000	+11.989%	1	696	-9.959%
2026-05-07	21.1000	21.5200	21.1000	21.5200	-5.614%	9	696	+0.836%
2026-05-06	21.5200	22.8000	21.5200	22.8000	+2.472%	81	698	-4.825%
2026-05-05	22.3500	22.3500	22.2500	22.2500	+3.826%	4	726	-2.472%
2026-05-04	20.6600	21.4300	20.6600	21.4300	+17.489%	4	726	+1.260%
2026-05-01	18.2400	18.2400	18.2400	18.2400	+0.220%	1	725	+18.969%
2026-04-30	18.5500	18.5500	18.2000	18.2000	-7.238%	7	725	+19.231%
2026-04-29	20.0000	20.0000	19.6200	19.6200	+1.922%	9	720	+10.601%
2026-04-28	19.0400	19.2500	18.1500	19.2500	+1.156%	15	728	+12.727%
2026-04-27	18.1000	19.0300	18.1000	19.0300	+23.571%	7	717	+14.030%
2026-04-22	15.1000	15.4000	15.1000	15.4000	+2.667%	7	713	+40.909%
2026-04-21	15.0000	15.0000	15.0000	15.0000	+19.617%	2	708	+44.667%
2026-04-17	13.0000	13.0000	12.4500	12.5400	-10.556%	303	708	+73.046%
2026-04-16	14.2000	14.2500	14.0200	14.0200	-14.512%	13	407	+54.779%
2026-04-14	16.1000	16.4000	16.1000	16.4000	+3.470%	2	395	+32.317%
2026-04-13	16.2500	16.2500	15.8500	15.8500	+5.667%	46	395	+36.909%
2026-04-10	14.6000	15.0000	14.6000	15.0000	+0.671%	4	395	+44.667%
2026-04-09	14.9000	14.9000	14.9000	14.9000	-7.165%	1	391	+45.638%
2026-04-08	15.2400	16.0500	15.2400	16.0500	+5.941%	36	391	+35.202%
2026-04-07	15.1500	15.1500	15.1500	15.1500	-2.258%	1	386	+43.234%
2026-04-06	15.5000	15.5000	15.5000	15.5000	-9.091%	1	385	+40.000%
2026-04-02	17.0500	17.0500	17.0500	17.0500	+8.599%	3	388	+27.273%
2026-04-01	15.7300	15.7300	15.7000	15.7000	-1.875%	2	388	+38.217%
2026-03-30	15.4000	16.0000	15.4000	16.0000	-2.736%	16	386	+35.625%
2026-03-27	16.4500	16.4500	16.4500	16.4500	+9.667%	46	398	+31.915%
2026-03-26	15.0000	15.0000	15.0000	15.0000	+6.383%	1	353	+44.667%
2026-03-25	14.3200	14.3200	14.1000	14.1000	-11.599%	2	353	+53.901%
2026-03-24	14.5700	15.9500	14.5700	15.9500	+4.934%	2	352	+36.050%
2026-03-23	15.0000	15.2000	15.0000	15.2000	0.000%	2	352	+42.763%
2026-03-20	15.1500	15.2000	15.1500	15.2000	+1.672%	2	352	+42.763%
2026-03-19	13.5000	14.9500	13.5000	14.9500	+24.583%	8	355	+45.151%
2026-03-18	12.1000	12.1000	12.0000	12.0000	+13.744%	21	350	+80.833%
2026-03-16	10.5500	10.5500	10.5500	10.5500	-6.222%	2	350	+105.687%
2026-03-13	11.2500	11.2500	11.2500	11.2500	+2.740%	2	348	+92.889%
2026-03-12	11.0000	11.0000	10.9500	10.9500	+2.817%	4	346	+98.174%
2026-03-11	10.0400	10.6500	10.0400	10.6500	+4.926%	3	342	+103.756%
2026-03-09	11.1500	11.1500	10.1500	10.1500	-6.019%	10	340	+113.793%
2026-03-06	10.8000	10.8000	10.8000	10.8000	+8.543%	2	335	+100.926%
2026-03-05	9.9500	9.9500	9.9500	9.9500	+6.989%	3	333	+118.090%
2026-03-03	9.3000	9.3000	9.3000	9.3000	+6.897%	1	330	+133.333%
2026-02-25	8.7000	8.7000	8.7000	8.7000	+6.098%	1	331	+149.425%
2026-02-23	8.2000	8.2000	8.2000	8.2000	-11.351%	1	331	+164.634%
2026-02-20	10.0000	10.0000	9.2500	9.2500	-3.141%	3	331	+134.595%
2026-02-19	8.8000	9.7500	8.8000	9.5500	-4.020%	6	329	+127.225%
2026-02-18	9.9500	9.9500	9.9500	9.9500	+8.743%	2	324	+118.090%
2026-02-13	9.1500	9.1500	9.1500	9.1500	+4.096%	5	324	+137.158%
2026-02-12	8.1600	9.5500	8.1600	8.7900	-12.100%	31	324	+146.871%
2026-02-11	10.0000	10.2500	10.0000	10.0000	+4.167%	4	311	+117.000%
2026-02-10	9.6000	9.6000	9.6000	9.6000	-2.538%	2	308	+126.042%
2026-02-09	9.8500	9.8500	9.8500	9.8500	+5.235%	2	306	+120.305%
2026-02-06	10.1500	10.1500	9.3600	9.3600	-8.683%	18	304	+131.838%
2026-02-05	9.6000	10.3000	9.6000	10.2500	-1.914%	17	302	+111.707%
2026-02-04	10.3500	10.4500	9.5000	10.4500	-1.415%	29	315	+107.656%
2026-02-03	10.2500	10.6000	10.2500	10.6000	-2.663%	12	306	+104.717%
2026-02-02	11.4500	11.6000	10.4800	10.8900	-9.250%	66	304	+99.265%
2026-01-29	11.6300	12.0000	11.6300	12.0000	-4.762%	2	322	+80.833%
2026-01-28	12.3500	12.6000	12.1000	12.6000	+13.208%	28	321	+72.222%
2026-01-27	12.0500	12.4500	11.1300	11.1300	-11.807%	104	303	+94.969%
2026-01-26	12.6200	12.6200	12.6200	12.6200	-11.748%	1	219	+71.949%
2026-01-14	14.5500	14.6500	14.1800	14.3000	-16.031%	32	219	+51.748%
2026-01-05	16.6200	17.0300	16.6000	17.0300	+12.039%	3	211	+27.422%
2025-12-31	14.8000	15.3500	14.8000	15.2000	+3.401%	54	192	+42.763%
2025-12-30	14.8200	14.8500	14.5500	14.7000	+3.158%	6	192	+47.619%
2025-12-29	14.1500	14.3500	14.1500	14.2500	+21.071%	6	190	+52.281%
2025-12-18	11.7700	11.7700	11.7700	11.7700	-6.587%	1	189	+84.367%
2025-12-15	12.7100	12.7100	12.6000	12.6000	-5.192%	2	188	+72.222%
2025-12-12	13.4500	13.4500	13.0500	13.2900	-12.566%	36	189	+63.281%
2025-12-10	15.2000	15.2000	15.2000	15.2000	+5.556%	20	177	+42.763%
2025-12-05	14.4000	14.4000	14.4000	14.4000	-0.346%	1	177	+50.694%
2025-11-28	14.4500	14.4500	14.4500	14.4500	-19.945%	1	176	+50.173%
2025-11-20	18.1500	18.1600	17.8900	18.0500	-13.012%	22	176	+20.222%
2025-11-04	20.7500	20.7500	20.7500	20.7500	-2.674%	1	166	+4.578%
2025-11-03	21.2000	21.5000	21.2000	21.3200	+2.500%	56	153	+1.782%
2025-10-31	20.7400	20.8000	20.7400	20.8000	+19.747%	2	153	+4.327%
2025-10-21	17.3700	17.3700	17.3700	17.3700	-21.153%	1	154	+24.928%
2025-10-10	22.0300	22.0300	22.0300	22.0300	+3.330%	10	153	-1.498%
2025-10-09	21.3200	21.3200	21.3200	21.3200	+0.947%	10	153	+1.782%
2025-10-07	21.1200	21.1200	21.1200	21.1200	-0.612%	1	153	+2.746%
2025-10-06	21.2000	21.2500	21.2000	21.2500	+9.536%	3	153	+2.118%
2025-09-19	19.4000	19.4000	19.4000	19.4000	+0.622%	1	153	+11.856%
2025-09-18	19.2900	19.2900	19.2800	19.2800	+17.489%	20	152	+12.552%
2025-09-09	16.2100	16.4100	16.2100	16.4100	+1.547%	2	152	+32.236%
2025-09-08	15.9500	16.1600	15.9500	16.1600	+1.380%	2	152	+34.282%
2025-09-05	15.6500	15.9400	15.6500	15.9400	-3.100%	4	152	+36.136%
2025-09-02	16.4500	16.4500	16.4500	16.4500	+1.858%	1	150	+31.915%
2025-08-27	16.1500	16.1500	16.1500	16.1500	0.000%	1	150	+34.365%
2025-08-22	16.2500	16.2500	16.1500	16.1500	-2.417%	12	150	+34.365%
2025-08-21	16.5500	16.5500	16.5500	16.5500	-5.966%	10	155	+31.118%
2025-08-15	17.6000	17.6000	17.6000	17.6000	-0.565%	2	149	+23.295%
2025-08-14	17.7000	17.7000	17.7000	17.7000	-8.997%	1	147	+22.599%
2025-08-13	19.4500	19.4500	19.4500	19.4500	+0.517%	2	148	+11.568%
2025-08-07	19.3500	19.3500	19.3500	19.3500	-5.702%	1	146	+12.145%
2025-07-31	20.3200	20.5200	20.3200	20.5200	-3.978%	2	147	+5.750%
2025-07-28	21.3700	21.3700	21.3700	21.3700	-6.763%	1	147	+1.544%
2025-07-24	22.9200	22.9200	22.9200	22.9200	+1.596%	1	146	-5.323%
2025-07-23	22.3000	22.5600	22.3000	22.5600	+3.486%	20	146	-3.812%
2025-07-17	21.8000	21.8000	21.8000	21.8000	-0.909%	1	137	-0.459%
2025-07-16	22.0000	22.0000	22.0000	22.0000	+4.265%	1	137	-1.364%
2025-07-15	21.1000	21.1000	21.1000	21.1000	-0.612%	1	136	+2.844%
2025-07-14	21.2300	21.2300	21.2300	21.2300	+1.095%	2	137	+2.214%
2025-07-11	21.0000	21.0000	21.0000	21.0000	-3.226%	1	137	+3.333%
2025-07-10	22.5500	22.5500	21.7000	21.7000	-11.681%	12	137	0.000%
2025-07-09	24.5700	24.5700	24.5700	24.5700	-2.228%	3	133	-11.681%
2025-07-08	25.1300	25.1300	25.1300	25.1300	+3.416%	1	133	-13.649%
2025-07-07	24.3000	24.3000	24.3000	24.3000	+3.536%	1	132	-10.700%
2025-07-01	23.6200	23.6200	23.1600	23.4700	-6.680%	7	132	-7.542%
2025-06-30	25.2100	25.6500	25.1500	25.1500	-3.045%	5	131	-13.718%
2025-06-27	25.7600	26.1000	25.7600	25.9400	-7.423%	3	127	-16.345%
2025-06-23	28.0200	28.0200	28.0200	28.0200	+1.338%	10	126	-22.555%
2025-06-20	27.6500	27.6500	27.6500	27.6500	+5.939%	2	116	-21.519%
2025-06-18	26.1500	26.1500	26.1000	26.1000	+2.433%	2	114	-16.858%
2025-06-17	24.8000	25.4800	24.8000	25.4800	+7.375%	2	114	-14.835%
2025-06-16	23.7300	23.7300	23.7300	23.7300	+9.355%	1	115	-8.555%
2025-06-13	21.7000	21.7000	21.7000	21.7000	-3.769%	2	115	0.000%
2025-06-10	22.4200	22.5500	22.4200	22.5500	+22.024%	36	114	-3.769%
2025-05-20	18.4800	18.4800	18.4800	18.4800	-9.010%	1	79	+17.424%
2025-05-05	20.3100	20.3100	20.3100	20.3100	-5.315%	1	80	+6.844%
2025-04-30	21.4500	21.4500	21.4500	21.4500	-2.941%	1	79	+1.166%
2025-04-28	21.9300	22.1000	21.9300	22.1000	+4.988%	2	78	-1.810%
2025-04-25	21.0500	21.0500	21.0500	21.0500	-3.705%	40	77	+3.088%
2025-04-24	21.7400	21.8600	21.7200	21.8600	-9.295%	10	57	-0.732%
2025-04-17	24.1000	24.1000	24.1000	24.1000	-19.667%	5	48	-9.959%
2025-04-07	30.0000	30.0000	30.0000	30.0000	+16.054%	1	48	-27.667%
2025-04-04	24.5600	25.8500	24.5600	25.8500	+30.886%	8	47	-16.054%
2025-03-04	19.4400	19.7500	19.4400	19.7500	+1.023%	3	46	+9.873%
2025-02-12	19.5500	19.5500	19.5500	19.5500	-0.761%	1	47	+10.997%
2025-02-10	19.5600	19.7000	19.5600	19.7000	-18.930%	2	47	+10.152%
2025-02-06	24.3000	24.3000	24.3000	24.3000	-8.302%	1	48	-10.700%
2025-01-31	26.3300	26.5000	26.3300	26.5000	+1.533%	8	49	-18.113%
2025-01-27	26.1000	26.1000	26.1000	26.1000	-4.115%	1	49	-16.858%
2025-01-24	27.2200	27.2200	27.2200	27.2200	-13.477%	2	49	-20.279%
2025-01-21	31.4600	31.4600	31.4600	31.4600	+1.517%	1	48	-31.024%
2025-01-15	30.9900	30.9900	30.9900	30.9900	-1.337%	1	49	-29.977%
2025-01-14	31.4100	31.4100	31.4100	31.4100	+18.528%	1	48	-30.914%
2025-01-02	26.5000	26.5000	26.5000	26.5000	-2.286%	2	47	-18.113%
2024-12-30	27.1200	27.1200	27.1200	27.1200	+8.741%	1	47	-19.985%
2024-12-27	24.9400	24.9400	24.9400	24.9400	+1.013%	2	46	-12.991%
2024-12-11	24.0000	24.6900	24.0000	24.6900	-1.712%	2	46	-12.110%
2024-11-27	25.1200	25.1200	25.1200	25.1200	-10.061%	1	46	-13.615%
2024-11-19	27.9300	27.9300	27.9300	27.9300	+2.009%	1	46	-22.306%
2024-11-15	27.3800	27.3800	27.3800	27.3800	+8.093%	2	46	-20.745%
2024-11-14	25.3300	25.3300	25.3300	25.3300	+4.669%	1	46	-14.331%
2024-11-11	24.2000	24.2000	24.2000	24.2000	-2.616%	1	46	-10.331%
2024-11-08	25.4000	25.4000	24.8500	24.8500	-9.964%	8	46	-12.676%
2024-11-05	27.6000	27.6000	27.6000	27.6000	-3.564%	1	46	-21.377%
2024-10-30	28.6200	28.6200	28.6200	28.6200	+6.000%	1	47	-24.179%
2024-10-29	26.0500	27.0000	26.0500	27.0000	-6.412%	8	47	-19.630%
2024-10-28	28.8500	28.8500	28.8500	28.8500	-0.757%	1	50	-24.783%
2024-10-25	27.1900	29.3900	27.1900	29.0700	+12.110%	12	50	-25.353%
2024-10-24	26.7600	26.7600	25.9300	25.9300	-5.365%	9	49	-16.313%
2024-10-23	29.2500	29.2500	25.0000	27.4000	-0.725%	51	49	-20.803%
2024-09-17	27.6000	27.6000	27.6000	27.6000	0.000%	2	2	-21.377%