Dark

MCD20270617C300
MCD Jun 17 2027 300.00 Call (MCD270617C00300000)
option OPRA

EOD

Jul 9, 2026

17.45-8.158%(-1.55)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	17.9000	18.0500	16.5000	17.4500	-8.158%	29	1,569	0.000%
2026-07-08	18.3000	19.5000	18.3000	19.0000	-5.000%	29	1,559	-8.158%
2026-07-07	21.4500	22.5500	20.0000	20.0000	+5.263%	48	1,551	-12.750%
2026-07-06	16.5000	19.0000	16.5000	19.0000	+1.604%	13	1,526	-8.158%
2026-07-02	15.3000	18.7000	14.8400	18.7000	+23.841%	16	1,514	-6.684%
2026-07-01	14.9700	15.1000	14.9700	15.1000	+2.165%	3	1,514	+15.563%
2026-06-30	14.6500	14.8500	14.5000	14.7800	+4.823%	710	1,513	+18.065%
2026-06-29	13.9200	14.1000	13.9200	14.1000	-2.422%	6	1,029	+23.759%
2026-06-26	13.7500	14.9000	13.7500	14.4500	+7.037%	13	1,025	+20.761%
2026-06-25	15.1500	15.1500	13.5000	13.5000	-20.588%	29	1,021	+29.259%
2026-06-24	15.6300	17.0000	15.6300	17.0000	+7.868%	11	1,002	+2.647%
2026-06-23	15.5000	15.7600	15.2500	15.7600	+1.677%	4	998	+10.723%
2026-06-22	17.4000	17.4000	15.5000	15.5000	-17.112%	363	997	+12.581%
2026-06-18	20.6500	20.6500	18.7000	18.7000	-5.793%	7	691	-6.684%
2026-06-17	21.3000	21.3000	19.8500	19.8500	-14.916%	30	691	-12.091%
2026-06-16	21.8500	23.3300	21.8000	23.3300	+3.276%	14	691	-25.204%
2026-06-15	21.7500	23.5000	21.7500	22.5900	-2.587%	27	703	-22.753%
2026-06-12	23.0000	23.6000	22.8000	23.1900	+5.409%	22	696	-24.752%
2026-06-11	21.6700	22.0000	21.6700	22.0000	-4.348%	6	704	-20.682%
2026-06-10	22.2000	23.0000	22.2000	23.0000	+10.312%	4	703	-24.130%
2026-06-09	18.6000	23.0000	18.6000	20.8500	+9.737%	31	705	-16.307%
2026-06-08	20.0000	20.0000	19.0000	19.0000	-5.000%	6	713	-8.158%
2026-06-05	19.7900	20.0000	19.4300	20.0000	+15.407%	10	713	-12.750%
2026-06-04	17.6200	17.7500	17.3300	17.3300	-0.971%	7	720	+0.692%
2026-06-03	18.0000	18.2500	17.5000	17.5000	-5.405%	11	721	-0.286%
2026-06-02	17.5000	18.6000	17.5000	18.5000	+1.928%	26	730	-5.676%
2026-06-01	18.2700	18.2700	16.9500	18.1500	-5.321%	24	722	-3.857%
2026-05-29	18.2500	19.5000	18.2500	19.1700	+3.065%	5	720	-8.972%
2026-05-28	18.7500	18.8700	17.9900	18.6000	-9.533%	49	718	-6.183%
2026-05-27	20.0000	20.5600	20.0000	20.5600	+8.211%	5	676	-15.126%
2026-05-26	19.3500	19.4000	18.9200	19.0000	-4.762%	17	677	-8.158%
2026-05-22	20.5000	20.5000	19.3400	19.9500	-6.688%	5	673	-12.531%
2026-05-21	20.3000	21.3800	20.3000	21.3800	+11.065%	14	673	-18.382%
2026-05-20	18.7000	19.5000	18.7000	19.2500	-5.591%	22	673	-9.351%
2026-05-19	21.0000	22.8500	19.8500	20.3900	-0.049%	50	676	-14.419%
2026-05-18	18.4000	20.8000	18.0000	20.4000	+15.254%	56	676	-14.461%
2026-05-15	17.5000	18.0500	17.3900	17.7000	+3.995%	67	676	-1.412%
2026-05-14	17.4100	17.6200	16.9100	17.0200	-1.618%	17	574	+2.526%
2026-05-13	17.5000	17.5000	16.7700	17.3000	-4.367%	17	559	+0.867%
2026-05-12	18.0000	18.6000	17.7500	18.0900	+13.063%	14	559	-3.538%
2026-05-11	17.7000	17.7000	16.0000	16.0000	-7.139%	102	559	+9.063%
2026-05-08	20.0000	20.3200	17.1000	17.2300	-17.952%	116	480	+1.277%
2026-05-07	24.0000	24.0700	20.5000	21.0000	-1.961%	41	371	-16.905%
2026-05-06	22.1000	22.1000	21.0000	21.4200	-2.326%	21	385	-18.534%
2026-05-05	21.6000	22.0000	21.6000	21.9300	-0.769%	5	365	-20.429%
2026-05-04	24.0000	24.0000	22.1000	22.1000	-3.913%	108	361	-21.041%
2026-05-01	26.0500	26.0500	23.0000	23.0000	-9.804%	56	200	-24.130%
2026-04-29	25.2700	25.5000	25.2700	25.5000	0.000%	2	200	-31.569%
2026-04-28	25.7100	26.0000	25.4500	25.5000	+0.512%	7	200	-31.569%
2026-04-27	28.7000	28.7000	25.3700	25.3700	-17.763%	18	195	-31.218%
2026-04-24	31.0000	31.0000	30.5800	30.8500	-2.987%	18	180	-43.436%
2026-04-23	31.8000	31.8000	31.8000	31.8000	+3.247%	3	167	-45.126%
2026-04-22	31.2500	31.2500	30.5800	30.8000	-2.222%	13	167	-43.344%
2026-04-21	32.7500	33.0500	31.5000	31.5000	-9.639%	17	162	-44.603%
2026-04-20	36.0000	36.0000	34.2000	34.8600	-6.164%	7	151	-49.943%
2026-04-17	37.1500	37.1500	37.1500	37.1500	+6.814%	5	149	-53.028%
2026-04-16	34.7000	34.7800	34.7000	34.7800	+7.379%	2	154	-49.827%
2026-04-14	32.5000	32.5000	32.3900	32.3900	-0.796%	2	153	-46.125%
2026-04-13	32.9000	32.9000	32.4000	32.6500	-4.252%	4	151	-46.554%
2026-04-10	34.7500	34.7500	34.0000	34.1000	-6.575%	9	148	-48.827%
2026-04-09	34.2000	36.5000	34.2000	36.5000	+1.870%	4	142	-52.192%
2026-04-08	36.0200	36.0200	34.0000	35.8300	-7.535%	8	144	-51.298%
2026-03-31	38.3000	38.9000	38.3000	38.7500	-3.004%	53	142	-54.968%
2026-03-30	39.9500	39.9500	39.9000	39.9500	+6.250%	29	97	-56.320%
2026-03-27	38.8100	38.8100	37.6000	37.6000	-7.069%	3	82	-53.590%
2026-03-25	40.2500	40.4600	39.8500	40.4600	+1.150%	34	83	-56.871%
2026-03-24	36.5000	40.0000	36.5000	40.0000	+3.093%	37	82	-56.375%
2026-03-20	38.8000	38.8000	38.8000	38.8000	-22.244%	21	58	-55.026%
2026-03-12	49.8000	49.9000	49.8000	49.9000	+2.443%	2	37	-65.030%
2026-03-11	48.5200	48.7100	48.5200	48.7100	-3.659%	2	37	-64.176%
2026-03-10	51.0500	51.2500	50.5000	50.5600	+5.114%	6	36	-65.487%
2026-03-06	48.0500	48.1000	48.0500	48.1000	-8.101%	2	34	-63.721%
2026-03-04	52.5100	52.8000	52.3400	52.3400	-1.598%	3	34	-66.660%
2026-03-03	51.7700	53.1900	51.7700	53.1900	+1.083%	6	35	-67.193%
2026-02-26	52.6000	52.6200	52.6000	52.6200	-2.556%	2	34	-66.838%
2026-02-24	54.0000	54.0000	54.0000	54.0000	+12.758%	1	34	-67.685%
2026-02-17	47.8500	47.8900	47.8500	47.8900	-5.635%	2	33	-63.562%
2026-02-12	49.9700	50.7500	49.9700	50.7500	+12.279%	2	34	-65.616%
2026-02-11	45.2000	45.2000	45.2000	45.2000	-5.538%	2	34	-61.394%
2026-02-10	47.8700	47.8700	47.8500	47.8500	+5.396%	2	33	-63.532%
2026-02-09	45.3000	45.4000	45.3000	45.4000	-5.041%	2	33	-61.564%
2026-02-06	47.0000	47.9000	47.0000	47.8100	+3.822%	4	33	-63.501%
2026-02-05	48.1500	48.1500	45.9600	46.0500	-2.333%	9	33	-62.106%
2026-02-04	47.5500	47.5500	47.1500	47.1500	+9.677%	3	33	-62.990%
2026-02-03	42.8500	43.0700	42.7000	42.9900	+6.411%	10	32	-59.409%
2026-02-02	41.3000	41.5300	40.3000	40.4000	-0.591%	8	27	-56.807%
2026-01-29	40.4500	40.6400	40.1500	40.6400	+6.947%	6	26	-57.062%
2026-01-28	39.2000	39.3500	37.8500	38.0000	-2.163%	12	24	-54.079%
2026-01-27	37.3000	38.8400	37.3000	38.8400	+2.616%	40	23	-55.072%
2026-01-26	36.8500	38.0000	36.8500	37.8500	+8.702%	8	14	-53.897%
2026-01-23	35.0500	35.1700	34.8200	34.8200	+1.724%	20	13	-49.885%
2026-01-22	34.2000	34.2300	34.2000	34.2300	+4.936%	2	4	-49.021%
2026-01-20	32.5000	32.6300	32.4200	32.6200	-8.371%	6	4	-46.505%
2026-01-16	35.5500	35.6000	35.5500	35.6000	0.000%	2	0	-50.983%