Dark

MCD20270617C270
MCD Jun 17 2027 270.00 Call (MCD270617C00270000)
option OPRA

EOD

Jul 9, 2026

30.80-9.010%(-3.05)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	30.9100	30.9100	30.6200	30.8000	-9.010%	152	240	0.000%
2026-07-08	33.8500	33.8500	33.8500	33.8500	-9.249%	1	154	-9.010%
2026-07-07	37.3000	37.3000	37.3000	37.3000	+13.824%	2	154	-17.426%
2026-07-06	34.1500	34.1500	29.8000	32.7700	+1.111%	15	155	-6.012%
2026-07-02	27.4000	32.4700	27.4000	32.4100	+18.285%	100	217	-4.968%
2026-07-01	27.4000	27.4000	27.4000	27.4000	+0.884%	5	217	+12.409%
2026-06-30	26.4300	27.1600	26.2800	27.1600	+7.056%	9	212	+13.402%
2026-06-29	26.4200	26.4200	25.3700	25.3700	-4.156%	3	209	+21.403%
2026-06-26	23.7100	29.0500	23.7100	26.4700	+1.612%	8	207	+16.358%
2026-06-25	25.0000	26.9200	25.0000	26.0500	-11.695%	53	206	+18.234%
2026-06-24	30.4000	30.4000	29.5000	29.5000	+5.169%	4	155	+4.407%
2026-06-23	30.1500	30.1500	28.0500	28.0500	+1.264%	12	154	+9.804%
2026-06-22	31.7800	31.7800	27.5000	27.7000	-18.768%	74	146	+11.191%
2026-06-18	33.5000	34.1000	33.5000	34.1000	-5.645%	4	123	-9.677%
2026-06-17	36.3500	36.3500	36.1400	36.1400	-5.442%	7	123	-14.776%
2026-06-16	37.3500	39.3800	37.0200	38.2200	+0.898%	17	123	-19.414%
2026-06-15	37.6000	38.5000	37.6000	37.8800	-1.019%	7	132	-18.691%
2026-06-12	38.2700	38.2700	38.2700	38.2700	+6.602%	2	136	-19.519%
2026-06-11	35.9000	35.9000	35.9000	35.9000	-5.526%	10	136	-14.206%
2026-06-10	37.5000	39.0300	36.9200	38.0000	+10.949%	11	137	-18.947%
2026-06-09	34.8400	37.9000	34.2500	34.2500	-0.725%	24	129	-10.073%
2026-06-05	33.9000	34.5000	33.9000	34.5000	+13.861%	11	131	-10.725%
2026-06-04	33.0000	33.0000	30.1500	30.3000	-1.942%	9	122	+1.650%
2026-06-03	31.7500	32.2900	30.9000	30.9000	-6.364%	7	119	-0.324%
2026-06-02	30.6500	33.0000	30.5000	33.0000	+9.091%	9	116	-6.667%
2026-06-01	32.0500	32.0500	30.2500	30.2500	-8.721%	12	110	+1.818%
2026-05-29	33.0900	33.1400	33.0900	33.1400	+3.563%	3	109	-7.061%
2026-05-28	32.2000	32.2000	32.0000	32.0000	-8.441%	3	106	-3.750%
2026-05-27	34.9500	34.9500	34.9500	34.9500	+3.709%	1	104	-11.874%
2026-05-26	33.7000	33.7000	33.7000	33.7000	-0.296%	5	103	-8.605%
2026-05-22	33.8000	33.8000	33.8000	33.8000	-6.501%	1	108	-8.876%
2026-05-21	36.1500	36.1500	36.1500	36.1500	+8.234%	2	107	-14.799%
2026-05-20	33.0000	33.4000	33.0000	33.4000	-3.440%	3	107	-7.784%
2026-05-19	37.0000	37.0000	34.5900	34.5900	-1.171%	53	131	-10.957%
2026-05-18	30.7500	35.0000	30.7500	35.0000	+12.903%	4	131	-12.000%
2026-05-15	31.0000	31.1300	30.9200	31.0000	0.000%	4	131	-0.645%
2026-05-14	31.0000	31.0000	31.0000	31.0000	-0.097%	2	130	-0.645%
2026-05-13	31.4800	31.4800	30.8500	31.0300	+1.075%	6	123	-0.741%
2026-05-12	32.2500	32.5000	30.7000	30.7000	+1.588%	12	123	+0.326%
2026-05-11	29.9600	30.2200	29.6500	30.2200	-3.880%	4	123	+1.919%
2026-05-08	34.6500	34.6500	30.9400	31.4400	-14.751%	8	111	-2.036%
2026-05-07	35.9500	36.8800	35.9000	36.8800	+1.598%	6	105	-16.486%
2026-05-06	38.0000	38.0000	36.3000	36.3000	-4.222%	13	100	-15.152%
2026-05-05	37.9000	37.9000	37.9000	37.9000	-5.721%	1	87	-18.734%
2026-05-04	40.2000	40.2000	40.2000	40.2000	+2.420%	6	86	-23.383%
2026-05-01	41.7500	41.7500	39.2500	39.2500	-7.582%	2	85	-21.529%
2026-04-29	42.4700	42.4700	42.4700	42.4700	+0.402%	1	85	-27.478%
2026-04-28	43.9100	43.9100	42.3000	42.3000	-13.709%	7	84	-27.187%
2026-04-24	49.0200	49.0200	49.0200	49.0200	-3.656%	2	81	-37.169%
2026-04-23	50.8800	50.8800	50.8800	50.8800	-5.251%	2	79	-39.465%
2026-04-10	53.7000	53.7000	53.7000	53.7000	+1.321%	1	79	-42.644%
2026-04-09	53.0000	53.0000	53.0000	53.0000	-9.495%	1	78	-41.887%
2026-03-30	58.4000	58.5600	58.4000	58.5600	-15.680%	2	77	-47.404%
2026-03-11	69.3000	69.4500	69.3000	69.4500	-5.071%	2	76	-55.652%
2026-03-10	73.0000	73.1600	73.0000	73.1600	+4.113%	2	77	-57.900%
2026-03-06	70.1200	70.2700	70.1200	70.2700	-5.804%	2	76	-56.169%
2026-03-03	74.9500	75.1000	74.5300	74.6000	-8.297%	16	76	-58.713%
2026-03-02	81.3500	81.3500	81.3500	81.3500	+1.879%	5	68	-62.139%
2026-02-27	80.0000	80.0000	79.8500	79.8500	+7.109%	2	68	-61.428%
2026-02-24	74.5000	74.5500	74.5000	74.5500	+7.653%	2	68	-58.685%
2026-02-18	69.3000	69.3000	69.2500	69.2500	+0.072%	2	67	-55.523%
2026-02-17	69.1000	69.2000	69.1000	69.2000	-1.312%	2	66	-55.491%
2026-02-13	70.1200	70.1200	70.1200	70.1200	-2.503%	1	66	-56.075%
2026-02-12	71.6000	71.9200	71.6000	71.9200	+7.761%	4	66	-57.175%
2026-02-09	66.5000	66.9100	66.5000	66.7400	-2.327%	8	66	-53.851%
2026-02-06	68.2000	68.4400	68.1400	68.3300	+1.985%	12	62	-54.925%
2026-02-05	69.0500	69.7000	66.9800	67.0000	+1.669%	6	63	-54.030%
2026-02-04	68.4000	68.6500	65.7900	65.9000	+4.272%	16	62	-53.263%
2026-02-03	65.1000	65.1200	63.0500	63.2000	+4.239%	24	59	-51.266%
2026-02-02	61.2500	61.7900	60.4500	60.6300	+5.535%	48	54	-49.200%
2026-01-30	58.8000	58.9500	57.2000	57.4500	-6.035%	4	31	-46.388%
2026-01-29	59.5300	61.1600	59.5300	61.1400	+5.414%	46	29	-49.624%
2026-01-28	59.5500	59.9000	57.9500	58.0000	-1.361%	32	10	-46.897%
2026-01-27	58.1500	58.8000	58.1200	58.8000	+4.366%	20	23	-47.619%
2026-01-26	56.1400	56.3400	56.1400	56.3400	+4.449%	2	28	-45.332%
2026-01-23	53.9000	53.9400	53.9000	53.9400	+1.754%	2	29	-42.900%
2026-01-22	53.9500	54.2300	53.0000	53.0100	+0.971%	20	30	-41.898%
2026-01-21	52.3500	52.5800	52.3000	52.5000	+3.469%	22	37	-41.333%
2026-01-20	52.2000	52.2400	50.4400	50.7400	-5.967%	40	42	-39.298%
2026-01-16	53.8000	54.5000	53.7800	53.9600	0.000%	48	0	-42.921%