Dark

MCD20270115P310
MCD Jan 15 2027 310.00 Put (MCD270115P00310000)
option OPRA

EOD

Jul 7, 2026

34.25-10.223%(-3.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	33.1000	34.2500	33.1000	34.2500	-10.223%	3	738	0.000%
2026-07-06	38.1500	38.1500	38.1500	38.1500	+20.461%	1	739	-10.223%
2026-06-17	31.6700	31.6700	31.6700	31.6700	-2.853%	1	739	+8.147%
2026-06-12	32.6000	32.6000	32.6000	32.6000	-5.862%	1	739	+5.061%
2026-06-10	34.6700	34.6700	34.6300	34.6300	-13.856%	6	740	-1.097%
2026-06-03	40.0000	40.2000	40.0000	40.2000	+2.813%	3	736	-14.801%
2026-06-01	39.1000	39.1000	39.1000	39.1000	+8.611%	1	736	-12.404%
2026-05-19	36.0000	36.0000	36.0000	36.0000	-11.067%	1	735	-4.861%
2026-05-13	40.4800	40.4800	40.4800	40.4800	+0.948%	3	736	-15.390%
2026-05-11	40.1000	40.1000	40.1000	40.1000	+15.562%	4	733	-14.589%
2026-05-05	34.7000	34.7000	34.7000	34.7000	+1.999%	1	735	-1.297%
2026-05-04	34.0200	34.0200	34.0200	34.0200	+14.932%	1	736	+0.676%
2026-04-29	30.1000	30.4000	29.6000	29.6000	+1.509%	3	738	+15.709%
2026-04-28	29.1600	29.1600	29.1600	29.1600	+18.200%	1	739	+17.455%
2026-04-24	24.6700	24.6700	24.6700	24.6700	-1.517%	3	738	+38.833%
2026-04-22	24.8500	25.1000	24.8500	25.0500	+4.375%	7	738	+36.727%
2026-04-21	22.7700	24.0000	22.7700	24.0000	+12.676%	2	731	+42.708%
2026-04-20	20.7000	21.3000	20.7000	21.3000	+4.978%	7	731	+60.798%
2026-04-17	20.1500	20.2900	20.1500	20.2900	-7.773%	5	736	+68.802%
2026-04-16	22.0000	22.0000	22.0000	22.0000	-3.720%	3	734	+55.682%
2026-04-15	22.7500	22.8500	22.7500	22.8500	-8.964%	2	734	+49.891%
2026-04-14	25.1000	25.1000	25.1000	25.1000	+3.292%	1	734	+36.454%
2026-04-13	24.0000	24.5500	23.9500	24.3000	+4.516%	5	734	+40.947%
2026-04-10	22.6500	23.2500	22.6500	23.2500	+10.714%	231	733	+47.312%
2026-04-09	22.9000	22.9000	21.0000	21.0000	-9.561%	2	783	+63.095%
2026-04-08	23.7500	24.2000	22.7500	23.2200	+0.519%	53	778	+47.502%
2026-04-07	23.1000	23.1000	23.1000	23.1000	+1.094%	1	781	+48.268%
2026-04-06	22.9500	22.9500	22.8500	22.8500	-4.193%	14	780	+49.891%
2026-04-02	24.8500	24.8500	23.8500	23.8500	+3.024%	17	766	+43.606%
2026-04-01	24.3500	24.4000	23.0500	23.1500	+3.348%	46	766	+47.948%
2026-03-31	22.9500	23.1000	22.3000	22.4000	-4.069%	33	753	+52.902%
2026-03-30	23.2500	23.4000	23.2500	23.3500	-5.809%	4	741	+46.681%
2026-03-27	23.4500	24.7900	23.4500	24.7900	+8.348%	19	743	+38.161%
2026-03-26	22.5000	22.8800	22.5000	22.8800	+6.419%	2	734	+49.694%
2026-03-25	22.3500	22.3500	21.5000	21.5000	-6.522%	3	735	+59.302%
2026-03-23	23.0000	23.0000	23.0000	23.0000	-1.919%	1	734	+48.913%
2026-03-20	23.4500	23.4500	23.4500	23.4500	+6.109%	3	734	+46.055%
2026-03-19	21.5000	22.7500	21.5000	22.1000	+31.548%	22	737	+54.977%
2026-03-12	16.8000	16.8000	16.8000	16.8000	-2.890%	1	740	+103.869%
2026-03-11	17.3000	17.3000	17.3000	17.3000	+8.125%	1	739	+97.977%
2026-03-09	16.1500	16.1500	16.0000	16.0000	-4.988%	2	739	+114.063%
2026-03-06	16.6000	16.8400	16.4500	16.8400	+6.313%	6	739	+103.385%
2026-03-05	15.5000	15.8400	15.4000	15.8400	+10.153%	4	734	+116.225%
2026-03-04	14.1000	14.3800	14.0800	14.3800	+0.630%	14	733	+138.178%
2026-03-03	14.3000	15.0500	14.0900	14.2900	+9.084%	116	727	+139.678%
2026-03-02	12.3000	13.1000	12.3000	13.1000	+11.017%	40	650	+161.450%
2026-02-27	11.8100	11.8100	11.8000	11.8000	-11.145%	2	649	+190.254%
2026-02-25	14.3100	15.3000	13.2800	13.2800	+2.786%	39	625	+157.907%
2026-02-24	13.3200	13.3200	12.9200	12.9200	-3.510%	2	625	+165.093%
2026-02-23	13.4400	13.4600	13.3300	13.3900	-7.719%	17	625	+155.788%
2026-02-19	14.7400	14.7400	14.5100	14.5100	-11.254%	5	609	+136.044%
2026-02-18	16.3500	16.3500	16.3500	16.3500	+1.553%	1	606	+109.480%
2026-02-17	16.1000	16.1000	16.1000	16.1000	+10.653%	12	606	+112.733%
2026-02-13	14.5500	14.5500	14.5500	14.5500	+0.902%	5	605	+135.395%
2026-02-12	13.3900	16.1000	13.3900	14.4200	-10.435%	200	605	+137.517%
2026-02-11	15.9400	16.4500	15.8000	16.1000	+4.545%	111	496	+112.733%
2026-02-10	15.4400	15.8500	15.3500	15.4000	-2.532%	68	443	+122.403%
2026-02-09	15.8000	15.8000	15.8000	15.8000	+3.268%	1	408	+116.772%
2026-02-06	15.9600	15.9600	15.3000	15.3000	-7.776%	17	409	+123.856%
2026-02-05	16.0300	16.5900	16.0300	16.5900	+5.000%	91	407	+106.450%
2026-02-04	16.8500	16.8500	15.4000	15.8000	-8.723%	18	334	+116.772%
2026-02-03	17.2000	17.3500	16.3000	17.3100	-6.685%	22	323	+97.863%
2026-02-02	18.5000	18.5500	18.5000	18.5500	-4.134%	5	318	+84.636%
2026-01-30	20.0000	20.0000	19.3500	19.3500	+6.494%	3	318	+77.003%
2026-01-29	19.6500	19.6500	18.1700	18.1700	-4.869%	2	318	+88.498%
2026-01-27	19.8500	19.8500	19.1000	19.1000	-3.291%	3	319	+79.319%
2026-01-26	20.4500	20.4500	19.7500	19.7500	-10.227%	4	319	+73.418%
2026-01-23	22.0000	22.0000	22.0000	22.0000	-4.968%	3	315	+55.682%
2026-01-22	22.3500	23.1500	22.2500	23.1500	-2.321%	16	318	+47.948%
2026-01-21	23.7000	23.7000	23.7000	23.7000	-5.200%	8	304	+44.515%
2026-01-20	23.9000	25.0000	23.9000	25.0000	+8.932%	14	296	+37.000%
2026-01-16	22.8500	22.9500	22.8500	22.9500	-0.087%	18	282	+49.237%
2026-01-15	23.3800	23.3800	22.9700	22.9700	+3.004%	2	282	+49.108%
2026-01-14	22.3500	22.5000	22.3000	22.3000	-1.109%	8	283	+53.587%
2026-01-13	22.6000	22.6000	22.5500	22.5500	+7.381%	2	282	+51.885%
2026-01-09	21.0000	21.0000	21.0000	21.0000	-7.895%	1	282	+63.095%
2026-01-08	24.3500	24.3500	22.7500	22.8000	-2.355%	28	282	+50.219%
2026-01-07	23.4500	23.5500	23.3500	23.3500	-8.071%	28	282	+46.681%
2026-01-02	25.4000	25.4000	25.4000	25.4000	+9.294%	1	256	+34.843%
2025-12-31	23.0500	23.8500	23.0500	23.2400	+3.060%	136	255	+47.375%
2025-12-30	22.8000	22.8200	22.5000	22.5500	+2.129%	7	255	+51.885%
2025-12-29	21.8500	22.1500	21.8500	22.0800	+2.793%	57	256	+55.118%
2025-12-26	21.3900	21.5600	21.3500	21.4800	+3.269%	20	270	+59.451%
2025-12-24	20.8000	20.8000	20.8000	20.8000	-0.096%	2	278	+64.663%
2025-12-23	20.7500	20.8200	20.7500	20.8200	+15.091%	2	278	+64.505%
2025-12-18	18.0900	18.0900	18.0900	18.0900	+1.458%	1	278	+89.331%
2025-12-15	19.7500	19.7500	17.8300	17.8300	-11.470%	6	277	+92.092%
2025-12-12	22.2500	22.2500	19.9000	20.1400	-7.360%	71	279	+70.060%
2025-12-11	22.1000	22.3500	21.7400	21.7400	-4.355%	20	264	+57.544%
2025-12-04	23.0900	23.1000	21.8000	22.7300	+0.132%	10	261	+50.682%
2025-11-26	22.7000	22.7000	22.7000	22.7000	-5.887%	1	253	+50.881%
2025-11-25	23.1000	24.1200	23.1000	24.1200	-7.231%	5	253	+41.998%
2025-11-17	26.0000	26.0000	26.0000	26.0000	+4.000%	1	253	+31.731%
2025-11-12	25.0000	25.0000	25.0000	25.0000	-20.635%	1	253	+37.000%
2025-11-03	31.0100	31.5000	31.0100	31.5000	+10.526%	5	253	+8.730%
2025-10-31	28.5000	28.5000	28.5000	28.5000	+3.636%	1	253	+20.175%
2025-10-30	27.5000	27.5000	27.5000	27.5000	+7.338%	1	253	+24.545%
2025-10-28	24.9900	25.6200	24.9000	25.6200	+9.487%	4	253	+33.685%
2025-10-22	23.4000	23.4000	23.4000	23.4000	-13.653%	1	254	+46.368%
2025-09-30	27.1000	27.1000	27.1000	27.1000	0.000%	1	253	+26.384%
2025-09-29	26.9500	27.3500	26.9500	27.1000	+2.846%	12	253	+26.384%
2025-09-26	26.4200	26.5000	26.2200	26.3500	-2.911%	5	263	+29.981%
2025-09-22	27.1400	27.1400	27.1400	27.1400	-1.631%	1	263	+26.197%
2025-09-19	27.5900	27.5900	27.5900	27.5900	-1.499%	1	263	+24.139%
2025-09-18	27.9900	28.0100	27.9900	28.0100	+4.320%	20	263	+22.278%
2025-09-16	26.8500	26.8500	26.8500	26.8500	-2.007%	2	264	+27.561%
2025-09-15	27.4000	27.4000	27.4000	27.4000	+3.592%	10	262	+25.000%
2025-09-11	26.4500	26.4500	26.4500	26.4500	+2.480%	1	252	+29.490%
2025-09-10	24.1500	25.8100	24.1500	25.8100	+9.133%	4	253	+32.701%
2025-09-09	23.5400	23.6500	23.3000	23.6500	0.000%	11	254	+44.820%
2025-09-08	23.6500	23.6500	23.6500	23.6500	+3.956%	1	252	+44.820%
2025-09-05	22.7500	22.7500	22.7500	22.7500	+7.311%	2	253	+50.549%
2025-09-04	21.3000	21.3000	21.2000	21.2000	-5.273%	6	253	+61.557%
2025-09-03	22.3800	22.3800	22.3800	22.3800	-3.159%	10	251	+53.038%
2025-09-02	23.1100	23.1100	23.1100	23.1100	-1.743%	10	261	+48.204%
2025-08-29	24.0000	24.8300	23.5200	23.5200	-3.289%	9	253	+45.621%
2025-08-27	24.3200	24.3200	24.3200	24.3200	+5.054%	1	253	+40.831%
2025-08-22	23.1500	23.1500	23.1500	23.1500	-16.275%	2	253	+47.948%
2025-08-11	27.1500	27.6500	27.1500	27.6500	+1.282%	30	251	+23.870%
2025-08-08	27.4000	27.5000	27.3000	27.3000	+1.111%	50	221	+25.458%
2025-08-06	27.0000	27.0000	27.0000	27.0000	-7.534%	1	173	+26.852%
2025-07-31	29.2000	29.2000	29.2000	29.2000	-9.457%	10	173	+17.295%
2025-07-25	32.2500	32.2500	32.2500	32.2500	+1.479%	40	163	+6.202%
2025-07-21	31.7700	31.7800	31.7700	31.7800	+4.402%	5	123	+7.772%
2025-07-17	30.4400	30.4400	30.4400	30.4400	+0.795%	1	128	+12.516%
2025-07-15	30.2000	30.2000	30.2000	30.2000	+2.373%	1	129	+13.411%
2025-07-11	30.1800	30.1800	29.5000	29.5000	-23.077%	6	128	+16.102%
2025-06-26	38.3500	38.3500	38.3500	38.3500	+9.571%	5	128	-10.691%
2025-06-17	35.0000	35.0000	35.0000	35.0000	+8.696%	1	133	-2.143%
2025-06-16	32.2000	32.2000	32.2000	32.2000	+11.342%	1	134	+6.366%
2025-06-13	28.9200	28.9200	28.9200	28.9200	-7.927%	2	134	+18.430%
2025-06-12	31.4100	31.4100	31.4100	31.4100	+0.032%	5	135	+9.042%
2025-06-10	31.1300	31.4000	31.1300	31.4000	-1.102%	7	130	+9.076%
2025-06-09	31.7500	31.7500	31.7500	31.7500	+20.265%	5	130	+7.874%
2025-06-03	26.4000	26.4500	26.3500	26.4000	-5.376%	136	126	+29.735%
2025-05-29	27.9000	27.9000	27.9000	27.9000	+1.087%	1	41	+22.760%
2025-05-27	27.6000	27.6000	27.6000	27.6000	+7.602%	1	40	+24.094%
2025-05-20	25.6500	25.6500	25.6500	25.6500	+3.636%	1	39	+33.528%
2025-05-19	24.7500	24.7500	24.7500	24.7500	-3.734%	2	38	+38.384%
2025-05-16	25.8500	25.8500	25.7100	25.7100	-7.351%	4	38	+33.217%
2025-05-15	27.7500	27.7500	27.7500	27.7500	-6.187%	1	38	+23.423%
2025-05-12	29.5800	29.5800	29.5800	29.5800	+6.787%	1	37	+15.788%
2025-05-07	27.7000	27.7000	27.7000	27.7000	+0.290%	1	37	+23.646%
2025-05-05	27.6200	27.6200	27.6200	27.6200	-2.746%	1	36	+24.004%
2025-04-25	28.4000	28.4000	28.4000	28.4000	-1.832%	40	36	+20.599%
2025-04-24	28.9300	28.9300	28.9300	28.9300	+0.277%	1	36	+18.389%
2025-04-23	28.4500	28.9000	28.4500	28.8500	-5.099%	3	37	+18.718%
2025-04-15	30.9000	30.9000	30.4000	30.4000	-1.935%	3	34	+12.664%
2025-04-14	31.0000	31.0000	31.0000	31.0000	-21.914%	1	33	+10.484%
2025-04-09	39.7000	39.7000	39.7000	39.7000	-8.314%	1	32	-13.728%
2025-04-07	43.3000	43.3000	43.3000	43.3000	+61.869%	1	33	-20.901%
2025-03-27	26.7500	26.7500	26.7500	26.7500	-3.950%	1	33	+28.037%
2025-03-26	27.8500	27.8500	27.8500	27.8500	-11.867%	1	32	+22.980%
2025-03-11	31.6000	31.6000	31.6000	31.6000	+33.165%	2	31	+8.386%
2025-03-07	26.0000	26.0000	23.7300	23.7300	-16.591%	24	31	+44.332%
2025-03-06	28.4500	28.4500	28.4500	28.4500	-3.559%	4	20	+20.387%
2025-03-05	29.5000	29.5000	29.5000	29.5000	+7.468%	1	20	+16.102%
2025-03-04	27.5000	27.5000	27.4500	27.4500	-4.886%	3	22	+24.772%
2025-02-26	28.5000	28.8600	28.5000	28.8600	+7.286%	4	21	+18.676%
2025-02-25	27.3100	27.3100	26.9000	26.9000	+1.509%	3	18	+27.323%
2025-02-11	26.5000	26.5000	26.5000	26.5000	-2.322%	3	18	+29.245%
2025-02-10	27.9000	27.9000	27.1100	27.1300	-24.006%	4	15	+26.244%
2025-01-27	36.5000	36.5000	35.6000	35.7000	+6.567%	4	19	-4.062%
2024-12-10	33.5000	33.5000	33.5000	33.5000	-8.219%	2	17	+2.239%
2024-11-06	36.5000	36.5000	36.5000	36.5000	-2.276%	1	16	-6.164%
2024-10-31	37.3500	37.3500	37.3500	37.3500	+5.211%	1	16	-8.300%
2024-10-29	35.4500	35.5000	35.4500	35.5000	-7.792%	2	16	-3.521%
2024-10-25	38.5000	38.5000	38.5000	38.5000	+6.648%	2	16	-11.039%
2024-10-23	36.1000	36.1000	36.1000	36.1000	+20.817%	5	16	-5.125%
2024-10-15	29.8800	29.8800	29.8800	29.8800	-13.642%	2	11	+14.625%
2024-10-02	34.5000	34.6000	34.5000	34.6000	-1.927%	3	10	-1.012%
2024-10-01	35.2800	35.2800	35.2800	35.2800	+3.765%	1	7	-2.920%
2024-09-30	34.0000	34.0000	34.0000	34.0000	+2.410%	1	6	+0.735%
2024-09-27	33.0700	33.2000	33.0700	33.2000	-6.610%	4	5	+3.163%
2024-09-24	35.5000	35.5500	35.5000	35.5500	0.000%	4	4	-3.657%