Dark

MCD20270115P320
MCD Jan 15 2027 320.00 Put (MCD270115P00320000)
option OPRA

Inactive

Jun 23, 2026

50.55+31.675%(+12.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	50.5500	50.5500	50.5500	50.5500	+31.675%	1	1,477	0.000%
2026-06-15	38.3900	38.3900	38.3900	38.3900	-1.438%	1	1,477	+31.675%
2026-06-12	38.9500	38.9500	38.9500	38.9500	-14.339%	1	1,477	+29.782%
2026-06-05	45.4700	45.4700	45.4700	45.4700	-8.197%	1	1,476	+11.172%
2026-05-11	49.5300	49.5400	49.5300	49.5300	+39.994%	8	1,476	+2.059%
2026-04-28	35.3800	35.3800	35.3800	35.3800	-2.534%	1	1,482	+42.877%
2026-04-27	33.0000	36.3000	33.0000	36.3000	+29.090%	10	1,482	+39.256%
2026-04-21	28.1200	28.1200	28.1200	28.1200	+13.387%	1	1,481	+79.765%
2026-04-17	24.8000	24.8000	24.8000	24.8000	-8.487%	1	1,481	+103.831%
2026-04-16	27.0500	27.1000	27.0500	27.1000	-8.877%	7	1,481	+86.531%
2026-04-14	30.1400	30.3500	29.2200	29.7400	+13.816%	175	1,481	+69.973%
2026-04-09	27.5000	27.8500	25.2500	26.1300	-10.052%	14	1,549	+93.456%
2026-04-08	29.0500	29.0500	29.0500	29.0500	+0.693%	20	1,547	+74.010%
2026-04-07	28.5500	29.0500	28.5500	28.8500	+4.719%	22	1,547	+75.217%
2026-04-06	29.0000	29.0000	27.5500	27.5500	-2.822%	64	1,531	+83.485%
2026-04-01	27.5000	28.7600	27.5000	28.3500	+0.318%	26	1,552	+78.307%
2026-03-31	28.2600	28.5000	28.1800	28.2600	-0.141%	4	1,560	+78.875%
2026-03-30	28.0000	28.3500	28.0000	28.3000	-2.076%	21	1,556	+78.622%
2026-03-27	28.9000	28.9000	28.9000	28.9000	+3.659%	1	1,543	+74.913%
2026-03-26	28.0500	28.0500	27.8200	27.8800	+5.009%	7	1,543	+81.313%
2026-03-25	26.6000	26.6000	26.5500	26.5500	-5.009%	3	1,544	+90.395%
2026-03-23	27.7000	27.9500	27.7000	27.9500	-1.062%	2	1,544	+80.859%
2026-03-20	28.4000	28.4000	27.9000	28.2500	+0.893%	15	1,544	+78.938%
2026-03-19	26.3000	28.0000	26.3000	28.0000	+15.416%	16	1,541	+80.536%
2026-03-18	21.9000	24.2600	21.9000	24.2600	+27.216%	8	1,531	+108.368%
2026-03-17	19.0500	19.0700	19.0500	19.0700	-4.411%	2	1,525	+165.076%
2026-03-16	19.9500	19.9500	19.9500	19.9500	-5.226%	1	1,525	+153.383%
2026-03-13	21.0500	21.0500	21.0500	21.0500	+0.959%	1	1,524	+140.143%
2026-03-12	21.1000	21.1000	20.8500	20.8500	-0.714%	12	1,523	+142.446%
2026-03-11	19.6200	21.1000	19.6200	21.0000	+7.637%	15	1,528	+140.714%
2026-03-10	20.0500	20.0500	19.4500	19.5100	+0.051%	3	1,524	+159.098%
2026-03-09	20.2500	20.3500	19.5000	19.5000	-5.615%	6	1,522	+159.231%
2026-03-06	21.0000	21.0000	20.4300	20.6600	+4.343%	4	1,522	+144.676%
2026-03-05	19.7500	19.8800	19.5300	19.8000	+10.924%	9	1,522	+155.303%
2026-03-04	17.7500	17.8500	17.7500	17.8500	+0.791%	2	1,519	+183.193%
2026-03-03	18.3500	18.3500	17.6000	17.7100	+8.985%	3	1,519	+185.432%
2026-03-02	16.4000	16.4000	16.2000	16.2500	+6.627%	35	1,522	+211.077%
2026-02-27	15.3500	15.4000	14.8500	15.2400	-7.915%	32	1,525	+231.693%
2026-02-26	16.5500	16.5500	16.5500	16.5500	-4.501%	1	1,502	+205.438%
2026-02-25	18.8000	18.8000	16.9400	17.3300	+1.941%	24	1,501	+191.691%
2026-02-24	16.5000	17.0000	16.5000	17.0000	+5.068%	50	1,501	+197.353%
2026-02-23	17.0900	17.1200	16.1800	16.1800	-10.805%	71	1,477	+212.423%
2026-02-20	19.1000	19.1000	18.1400	18.1400	+1.625%	26	1,417	+178.666%
2026-02-19	17.8500	17.8500	17.8500	17.8500	-7.128%	1	1,394	+183.193%
2026-02-18	19.3500	19.3500	19.2200	19.2200	-1.436%	3	1,393	+163.007%
2026-02-17	18.8000	20.6500	18.8000	19.5000	+8.333%	335	1,391	+159.231%
2026-02-13	18.0000	18.0000	18.0000	18.0000	-1.747%	1	1,058	+180.833%
2026-02-12	20.3000	21.1000	17.8000	18.3200	-8.170%	197	1,058	+175.928%
2026-02-11	20.4500	20.7500	19.8500	19.9500	+1.734%	15	894	+153.383%
2026-02-10	19.1500	19.8500	19.1500	19.6100	-0.457%	60	883	+157.777%
2026-02-09	19.3600	20.2000	19.3600	19.7000	+2.926%	25	833	+156.599%
2026-02-06	20.4500	20.4500	19.1000	19.1400	-4.060%	35	825	+164.107%
2026-02-05	19.4500	19.9500	19.1000	19.9500	-3.809%	3	812	+153.383%
2026-02-04	20.1000	21.3900	19.1500	20.7400	-4.203%	298	811	+143.732%
2026-02-03	20.8400	21.8600	20.8400	21.6500	-2.477%	23	621	+133.487%
2026-02-02	22.0000	22.4000	22.0000	22.2000	-6.723%	40	612	+127.703%
2026-01-30	23.8000	23.8000	23.8000	23.8000	+1.709%	2	587	+112.395%
2026-01-29	23.2500	23.5600	23.2200	23.4000	+0.862%	12	585	+116.026%
2026-01-28	23.2000	23.2000	23.2000	23.2000	-3.333%	25	579	+117.888%
2026-01-27	24.1000	24.3500	23.8000	24.0000	-4.950%	27	558	+110.625%
2026-01-26	25.2500	25.2500	25.2500	25.2500	-4.175%	1	542	+100.198%
2026-01-23	26.3000	26.3500	26.3000	26.3500	-9.450%	10	542	+91.841%
2026-01-20	28.3000	29.1000	28.3000	29.1000	+3.191%	2	542	+73.711%
2026-01-15	28.4000	28.4000	28.2000	28.2000	+1.622%	2	542	+79.255%
2026-01-14	28.0500	28.0500	27.7500	27.7500	-0.680%	4	542	+82.162%
2026-01-13	27.9500	28.1000	27.9400	27.9400	-5.926%	8	542	+80.923%
2026-01-08	29.7000	29.7000	29.7000	29.7000	+4.947%	8	542	+70.202%
2025-12-31	28.9500	28.9500	28.3000	28.3000	+1.689%	6	534	+78.622%
2025-12-30	27.7500	27.8300	27.7500	27.8300	+2.580%	2	534	+81.639%
2025-12-29	26.6200	27.1300	26.6200	27.1300	+4.026%	10	534	+86.325%
2025-12-26	25.9500	26.2400	25.9300	26.0800	+3.987%	26	534	+93.827%
2025-12-23	24.9000	25.1000	24.8700	25.0800	+8.010%	16	539	+101.555%
2025-12-17	23.7000	23.7000	23.1300	23.2200	-3.930%	7	539	+117.700%
2025-12-15	24.1500	24.1700	24.1500	24.1700	-1.788%	2	539	+109.144%
2025-12-12	24.1500	24.6100	24.1500	24.6100	-12.107%	19	540	+105.404%
2025-11-25	28.0000	28.3200	28.0000	28.0000	-22.006%	24	539	+80.536%
2025-11-04	35.9000	35.9000	35.9000	35.9000	+8.296%	67	553	+40.808%
2025-10-29	33.1500	33.1500	33.1500	33.1500	-5.690%	6	553	+52.489%
2025-10-13	35.3500	35.3500	35.1500	35.1500	-6.690%	9	548	+43.812%
2025-10-09	37.4700	37.6700	37.4700	37.6700	+13.807%	18	543	+34.192%
2025-09-22	33.2500	33.2500	33.1000	33.1000	+22.140%	11	525	+52.719%
2025-09-05	27.1000	27.1000	27.1000	27.1000	-2.693%	2	514	+86.531%
2025-08-22	27.8500	27.8500	27.8500	27.8500	-0.819%	2	512	+81.508%
2025-08-20	28.0800	28.0800	28.0800	28.0800	-7.266%	1	510	+80.021%
2025-08-18	30.5200	30.5200	30.2800	30.2800	-9.069%	3	510	+66.942%
2025-08-13	33.3000	33.3000	33.3000	33.3000	+5.681%	12	510	+51.802%
2025-08-06	31.6200	31.6200	30.9500	31.5100	-8.799%	16	510	+60.425%
2025-08-05	34.0500	34.5500	34.0500	34.5500	-0.145%	2	526	+46.310%
2025-07-31	34.7900	35.1400	34.6000	34.6000	-1.425%	123	526	+46.098%
2025-07-30	35.1000	35.1000	35.1000	35.1000	-1.043%	4	526	+44.017%
2025-07-15	35.4700	35.4700	35.4700	35.4700	-0.505%	2	522	+42.515%
2025-07-10	35.5000	35.6500	35.5000	35.6500	-10.247%	4	520	+41.795%
2025-07-03	39.7200	39.7200	39.7200	39.7200	+4.885%	1	516	+27.266%
2025-07-01	37.9400	37.9400	37.8700	37.8700	-14.088%	6	517	+33.483%
2025-06-26	44.6000	44.6000	44.0800	44.0800	+4.703%	6	511	+14.678%
2025-06-18	41.8600	42.1000	41.8600	42.1000	+5.487%	4	521	+20.071%
2025-06-17	39.9100	39.9100	39.9100	39.9100	+15.849%	1	521	+26.660%
2025-06-13	34.4500	34.4500	34.4500	34.4500	+6.822%	2	521	+46.734%
2025-06-06	32.2500	32.2500	32.2500	32.2500	+2.219%	6	521	+56.744%
2025-05-30	31.5500	31.5500	31.5500	31.5500	-0.410%	8	521	+60.222%
2025-05-28	31.6800	31.6800	31.6800	31.6800	+0.221%	6	521	+59.564%
2025-05-22	31.6100	31.6100	31.6100	31.6100	+8.105%	1	515	+59.918%
2025-05-20	28.4500	29.2400	28.4500	29.2400	-2.793%	4	516	+72.880%
2025-05-16	30.0800	30.0800	30.0800	30.0800	-11.006%	2	513	+68.052%
2025-05-01	33.8000	33.8000	33.8000	33.8000	-5.718%	500	512	+49.556%
2025-04-16	35.8500	35.8500	35.8500	35.8500	+5.132%	1	19	+41.004%
2025-04-14	34.1000	34.1000	34.1000	34.1000	-16.728%	1	19	+48.240%
2025-04-11	40.7000	40.9500	40.7000	40.9500	-10.296%	10	23	+23.443%
2025-04-09	45.4500	45.6500	45.4000	45.6500	+6.113%	4	22	+10.734%
2025-04-07	43.0200	43.0200	43.0200	43.0200	+29.383%	1	18	+17.503%
2025-03-31	33.2500	33.2500	33.2500	33.2500	-3.483%	1	18	+52.030%
2025-03-28	33.2500	34.4500	33.2500	34.4500	-14.452%	18	17	+46.734%
2025-03-14	40.2700	40.2700	40.2700	40.2700	+5.144%	12	12	+25.528%
2025-03-13	38.2500	38.3000	38.2500	38.3000	+21.164%	4	12	+31.984%
2025-03-10	31.0100	31.6100	31.0100	31.6100	+12.331%	6	12	+59.918%
2025-03-07	31.6600	31.6600	28.1400	28.1400	-13.041%	4	8	+79.638%
2025-03-06	32.3600	32.3600	32.3600	32.3600	+1.442%	1	8	+56.211%
2025-03-04	31.9000	31.9000	31.9000	31.9000	+0.314%	2	9	+58.464%
2025-02-11	31.8000	31.8000	31.8000	31.8000	-24.286%	2	9	+58.962%
2024-11-06	42.0000	42.0000	42.0000	42.0000	+2.539%	3	9	+20.357%
2024-10-23	41.3800	41.3800	40.9600	40.9600	+23.373%	2	9	+23.413%
2024-10-18	33.2000	33.2000	33.2000	33.2000	-10.512%	2	9	+52.259%
2024-10-11	37.1000	37.1000	37.1000	37.1000	-6.313%	2	8	+36.253%
2024-10-02	39.5500	39.6000	39.5500	39.6000	+6.969%	2	7	+27.652%
2024-09-27	37.0200	37.0200	37.0200	37.0200	-8.818%	2	5	+36.548%
2024-09-24	40.6000	40.6500	40.6000	40.6000	0.000%	4	4	+24.507%