Dark

MCD20270617C280
MCD Jun 17 2027 280.00 Call (MCD270617C00280000)
option OPRA

EOD

Jul 9, 2026

26.00-3.632%(-0.98)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	26.8500	26.8500	24.6500	26.0000	-3.632%	7	305	0.000%
2026-07-08	27.5500	27.8000	26.3400	26.9800	-8.325%	15	299	-3.632%
2026-07-07	32.0000	32.0000	29.4300	29.4300	+3.627%	19	298	-11.655%
2026-07-06	28.1000	28.4000	24.7000	28.4000	+0.888%	18	302	-8.451%
2026-07-02	23.1500	28.1500	23.1500	28.1500	+25.390%	16	295	-7.638%
2026-07-01	22.6800	22.8200	22.0000	22.4500	0.000%	44	295	+15.813%
2026-06-30	22.2000	22.7600	22.2000	22.4500	+7.933%	26	277	+15.813%
2026-06-29	22.7000	22.7000	20.8000	20.8000	-3.030%	5	273	+25.000%
2026-06-26	22.4600	22.4600	21.4500	21.4500	+4.634%	10	269	+21.212%
2026-06-25	22.0000	23.0000	20.5000	20.5000	-19.608%	65	276	+26.829%
2026-06-24	24.4600	25.5500	24.4600	25.5000	+1.796%	53	272	+1.961%
2026-06-23	24.0000	25.0500	24.0000	25.0500	+9.150%	3	270	+3.792%
2026-06-22	26.0000	27.0000	22.9500	22.9500	-15.934%	56	268	+13.290%
2026-06-18	28.6500	28.6500	27.3000	27.3000	-9.182%	13	225	-4.762%
2026-06-17	31.5300	31.5300	30.0600	30.0600	-7.079%	10	225	-13.506%
2026-06-16	31.6500	32.3500	31.6500	32.3500	-1.101%	10	225	-19.629%
2026-06-15	32.2500	32.7100	31.0000	32.7100	+1.458%	9	225	-20.514%
2026-06-12	32.0100	33.5000	32.0100	32.2400	-0.647%	6	226	-19.355%
2026-06-11	30.5000	32.6900	30.3800	32.4500	+3.344%	19	224	-19.877%
2026-06-10	31.9200	33.1500	31.4000	31.4000	+2.648%	12	208	-17.197%
2026-06-09	29.1300	32.1200	27.5000	30.5900	+9.250%	21	206	-15.005%
2026-06-08	29.0300	29.0300	28.0000	28.0000	-2.507%	7	211	-7.143%
2026-06-05	28.0000	29.1700	28.0000	28.7200	+13.205%	5	206	-9.471%
2026-06-04	26.0000	26.0000	25.3500	25.3700	-3.168%	4	203	+2.483%
2026-06-03	26.4000	27.0000	26.0000	26.2000	-3.853%	14	200	-0.763%
2026-06-02	26.5000	27.2500	26.5000	27.2500	+6.863%	3	194	-4.587%
2026-06-01	26.7000	27.7000	25.0000	25.5000	-5.380%	11	194	+1.961%
2026-05-29	26.9500	26.9500	26.9500	26.9500	+0.260%	2	189	-3.525%
2026-05-28	27.5800	27.5800	26.3100	26.8800	-9.189%	9	189	-3.274%
2026-05-27	29.6000	29.6000	29.6000	29.6000	+5.151%	1	185	-12.162%
2026-05-26	28.3700	28.5000	28.0000	28.1500	-2.595%	15	184	-7.638%
2026-05-22	31.5000	31.5000	28.9000	28.9000	+3.547%	6	172	-10.035%
2026-05-20	27.5000	27.9100	27.5000	27.9100	-3.359%	2	171	-6.843%
2026-05-19	30.3400	30.3400	28.8800	28.8800	-3.733%	17	169	-9.972%
2026-05-18	27.9500	30.0000	27.9500	30.0000	+15.385%	72	169	-13.333%
2026-05-15	26.0000	26.4000	25.6700	26.0000	+3.586%	6	169	0.000%
2026-05-14	25.7000	26.0000	25.0000	25.1000	-2.182%	16	167	+3.586%
2026-05-13	25.0000	26.8500	24.9000	25.6600	-1.308%	16	139	+1.325%
2026-05-12	26.0000	26.9400	26.0000	26.0000	+3.257%	5	139	0.000%
2026-05-11	25.2500	25.7500	24.0000	25.1800	-2.214%	29	139	+3.257%
2026-05-08	29.0000	29.0000	25.7500	25.7500	-15.574%	33	113	+0.971%
2026-05-07	34.1200	34.1200	29.8000	30.5000	-0.489%	4	88	-14.754%
2026-05-06	31.2300	31.2300	30.0000	30.6500	-4.039%	14	88	-15.171%
2026-05-05	31.3000	31.9400	31.3000	31.9400	+1.882%	4	79	-18.597%
2026-05-04	33.7200	33.7200	31.1800	31.3500	-6.138%	21	76	-17.065%
2026-05-01	35.3500	35.5000	32.7500	33.4000	-10.336%	18	47	-22.156%
2026-04-30	36.0000	37.2500	36.0000	37.2500	+4.900%	26	47	-30.201%
2026-04-29	35.5100	35.5100	35.5100	35.5100	-6.430%	1	40	-26.781%
2026-04-27	37.8400	37.9500	37.8400	37.9500	-10.390%	2	39	-31.489%
2026-04-24	42.3500	42.3500	42.3500	42.3500	-1.121%	2	38	-38.607%
2026-04-21	45.2800	45.2800	42.8300	42.8300	-10.416%	2	35	-39.295%
2026-04-20	47.5800	47.8100	47.5800	47.8100	+1.292%	2	35	-45.618%
2026-04-16	47.2000	47.2000	47.2000	47.2000	+5.830%	1	33	-44.915%
2026-04-14	44.6000	44.6000	44.6000	44.6000	-0.112%	1	34	-41.704%
2026-04-13	44.6500	44.6500	44.6500	44.6500	-3.978%	1	33	-41.769%
2026-04-10	46.5000	46.5000	46.5000	46.5000	-2.923%	1	32	-44.086%
2026-04-07	47.9000	47.9000	47.9000	47.9000	-7.386%	1	31	-45.720%
2026-03-30	51.5000	51.7200	51.5000	51.7200	-19.175%	4	30	-49.729%
2026-03-13	63.9500	63.9900	63.9500	63.9900	+0.962%	2	29	-59.369%
2026-03-12	63.4000	63.4000	63.3800	63.3800	-3.443%	2	29	-58.978%
2026-03-10	65.6000	65.6400	65.6000	65.6400	+4.406%	2	29	-60.390%
2026-03-06	62.7300	62.8700	62.7300	62.8700	-6.206%	2	28	-58.645%
2026-03-03	67.2000	67.3000	67.0000	67.0300	-2.954%	4	27	-61.211%
2026-02-26	69.0700	69.0700	69.0700	69.0700	+4.652%	1	28	-62.357%
2026-02-23	66.0000	66.0000	66.0000	66.0000	+7.667%	1	27	-60.606%
2026-02-06	61.2500	61.4000	61.2500	61.3000	-0.065%	4	27	-57.586%
2026-02-05	61.2000	61.3800	61.1400	61.3400	+14.890%	10	26	-57.613%
2026-02-02	53.3500	53.3900	53.3500	53.3900	-0.448%	2	23	-51.302%
2026-01-29	53.7500	53.9300	53.6300	53.6300	+2.465%	12	24	-51.520%
2026-01-28	52.1500	52.4300	52.1500	52.3400	+1.297%	8	27	-50.325%
2026-01-27	51.5000	51.8000	51.5000	51.6700	+4.468%	16	25	-49.681%
2026-01-26	49.3500	49.5000	49.3200	49.4600	+6.871%	14	25	-47.432%
2026-01-22	46.3000	46.3000	46.2800	46.2800	+0.784%	2	27	-43.820%
2026-01-21	45.5900	45.9300	45.5900	45.9200	+3.774%	6	27	-43.380%
2026-01-20	44.0500	44.4900	44.0500	44.2500	-7.427%	52	26	-41.243%
2026-01-16	47.8000	47.8000	47.8000	47.8000	0.000%	2	0	-45.607%