Dark

MCD20270617C310
MCD Jun 17 2027 310.00 Call (MCD270617C00310000)
option OPRA

EOD

Jul 9, 2026

13.80-9.627%(-1.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	13.8000	13.8000	13.8000	13.8000	-9.627%	1	1,519	0.000%
2026-07-08	14.8000	15.3500	14.6000	15.2700	-7.455%	5	1,518	-9.627%
2026-07-07	18.0000	18.3000	16.4500	16.5000	+5.431%	29	1,517	-16.364%
2026-07-06	14.8800	15.7000	13.5500	15.6500	+3.300%	54	1,512	-11.821%
2026-07-02	13.8000	15.1500	13.6500	15.1500	+26.250%	17	1,512	-8.911%
2026-06-30	11.7500	12.0000	11.7500	12.0000	+11.214%	14	1,512	+15.000%
2026-06-29	11.2100	11.2100	10.7900	10.7900	-4.174%	8	1,498	+27.896%
2026-06-26	12.0100	12.0100	11.2600	11.2600	+4.259%	5	1,498	+22.558%
2026-06-25	12.5000	12.5000	10.8000	10.8000	-20.000%	26	1,498	+27.778%
2026-06-24	13.0000	13.8100	12.9500	13.5000	+7.143%	16	1,481	+2.222%
2026-06-23	13.4600	13.4600	12.5000	12.6000	+0.398%	29	1,489	+9.524%
2026-06-22	14.0000	14.0000	12.4500	12.5500	-16.333%	90	1,474	+9.960%
2026-06-18	15.4000	15.4000	15.0000	15.0000	-9.091%	2	1,408	-8.000%
2026-06-17	17.4500	17.5000	16.5000	16.5000	-13.613%	11	1,408	-16.364%
2026-06-16	18.8500	19.1000	18.8500	19.1000	+1.596%	2	1,408	-27.749%
2026-06-15	19.2000	19.2000	18.5000	18.8000	-2.083%	5	1,408	-26.596%
2026-06-12	19.2000	19.2000	19.2000	19.2000	+8.475%	1	1,408	-28.125%
2026-06-11	17.4000	17.7000	17.4000	17.7000	-6.842%	4	1,409	-22.034%
2026-06-10	18.3000	19.4000	18.3000	19.0000	+11.765%	6	1,409	-27.368%
2026-06-09	16.5500	17.8000	16.5500	17.0000	+6.450%	33	1,411	-18.824%
2026-06-08	16.0000	16.1000	15.5500	15.9700	-2.264%	52	1,427	-13.588%
2026-06-05	15.1000	17.0100	15.1000	16.3400	+13.868%	82	1,441	-15.545%
2026-06-04	16.1000	16.1000	14.3500	14.3500	-2.048%	16	1,400	-3.833%
2026-06-03	14.8000	15.1800	14.5000	14.6500	-3.173%	6	1,387	-5.802%
2026-06-02	15.0000	15.1300	14.3000	15.1300	-3.013%	14	1,384	-8.790%
2026-06-01	14.7000	15.6000	13.5000	15.6000	+0.710%	210	1,381	-11.538%
2026-05-29	15.2500	15.6500	15.2500	15.4900	+9.085%	4	1,407	-10.910%
2026-05-28	15.4700	15.6100	14.2000	14.2000	-11.250%	88	1,406	-2.817%
2026-05-27	16.7000	16.9000	16.0000	16.0000	+1.846%	6	1,349	-13.750%
2026-05-26	15.7000	16.0000	15.5000	15.7100	-5.361%	171	1,349	-12.158%
2026-05-22	15.1500	16.6500	15.1500	16.6000	+6.410%	427	1,184	-16.867%
2026-05-20	14.9100	15.8500	14.9000	15.6000	-6.419%	87	764	-11.538%
2026-05-19	17.8700	17.8700	16.6700	16.6700	-1.361%	7	744	-17.217%
2026-05-18	16.6400	16.9000	15.7500	16.9000	+19.014%	34	744	-18.343%
2026-05-15	14.5000	14.6000	14.2000	14.2000	+5.185%	31	744	-2.817%
2026-05-14	13.8000	13.8000	13.5000	13.5000	-0.662%	2	746	+2.222%
2026-05-13	13.9000	13.9000	13.5900	13.5900	-7.551%	2	743	+1.545%
2026-05-12	14.7000	14.7000	14.7000	14.7000	+8.889%	9	743	-6.122%
2026-05-11	13.3700	13.5000	12.9000	13.5000	-1.460%	55	743	+2.222%
2026-05-08	15.8000	15.8000	13.7000	13.7000	-19.174%	10	684	+0.730%
2026-05-07	16.9500	16.9500	16.9500	16.9500	-0.294%	3	682	-18.584%
2026-05-06	18.0000	18.1500	16.9500	17.0000	-7.609%	228	680	-18.824%
2026-05-05	18.4000	18.4000	18.4000	18.4000	+2.793%	2	453	-25.000%
2026-05-04	18.0000	18.0000	17.9000	17.9000	-4.380%	11	453	-22.905%
2026-05-01	20.9500	21.2000	18.7200	18.7200	-15.102%	47	412	-26.282%
2026-04-30	21.5000	22.0500	21.5000	22.0500	+6.676%	2	412	-37.415%
2026-04-29	20.6900	22.2000	20.5000	20.6700	-3.860%	10	412	-33.237%
2026-04-28	21.3100	22.3500	21.3100	21.5000	+2.381%	26	406	-35.814%
2026-04-27	22.6200	23.1800	20.8500	21.0000	-18.288%	68	387	-34.286%
2026-04-24	25.3900	25.7000	25.3900	25.7000	-4.638%	2	326	-46.304%
2026-04-23	26.9500	26.9500	26.9500	26.9500	+6.944%	3	326	-48.794%
2026-04-22	26.6100	26.6100	25.2000	25.2000	-7.353%	9	323	-45.238%
2026-04-21	28.4500	28.4500	27.2000	27.2000	-8.571%	9	305	-49.265%
2026-04-20	31.6500	31.6500	29.0000	29.7500	-6.623%	10	305	-53.613%
2026-04-17	31.8600	31.8600	31.8600	31.8600	+8.000%	2	299	-56.685%
2026-04-16	29.5000	29.5000	29.5000	29.5000	+3.873%	2	297	-53.220%
2026-04-15	28.4000	28.4000	28.4000	28.4000	+6.567%	1	298	-51.408%
2026-04-14	27.5000	27.5000	26.6500	26.6500	-8.576%	104	297	-48.218%
2026-04-13	28.4000	29.1500	27.3000	29.1500	+1.040%	8	195	-52.659%
2026-04-10	28.8500	29.2000	28.8500	28.8500	-10.736%	10	194	-52.166%
2026-04-09	28.7600	32.3200	28.7600	32.3200	+9.005%	21	187	-57.302%
2026-04-07	30.3200	30.3200	29.6500	29.6500	-10.152%	102	176	-53.457%
2026-04-06	32.9800	33.0000	32.9800	33.0000	+11.789%	3	77	-58.182%
2026-04-02	29.5200	29.5200	29.5200	29.5200	-11.881%	2	72	-53.252%
2026-03-31	32.9000	33.6500	32.8000	33.5000	-1.180%	52	72	-58.806%
2026-03-30	33.9000	33.9000	33.9000	33.9000	+7.448%	14	20	-59.292%
2026-03-27	31.5500	31.5500	31.5500	31.5500	-8.683%	2	6	-56.260%
2026-03-25	34.8000	34.8000	34.5500	34.5500	-20.938%	2	5	-60.058%
2026-03-12	43.6500	43.7000	43.6500	43.7000	+3.163%	2	5	-68.421%
2026-03-11	42.3000	42.3600	42.3000	42.3600	-5.510%	2	5	-67.422%
2026-03-10	44.7500	44.8300	44.7500	44.8300	-3.238%	2	4	-69.217%
2026-03-03	46.4500	46.6400	46.3300	46.3300	+0.173%	8	4	-70.214%
2026-02-24	46.2500	46.2500	46.2500	46.2500	+11.715%	1	2	-70.162%
2026-02-18	41.2500	41.4000	41.2500	41.4000	-0.241%	2	2	-66.667%
2026-02-12	41.5000	41.5000	41.5000	41.5000	+6.684%	1	1	-66.747%
2026-02-11	38.9000	38.9000	38.9000	38.9000	+18.237%	1	2	-64.524%
2026-01-30	32.9000	32.9000	32.9000	32.9000	+3.135%	2	2	-58.055%
2026-01-26	32.0000	32.0000	31.9000	31.9000	+15.622%	2	2	-56.740%
2026-01-20	27.7000	27.7000	27.5900	27.5900	-8.430%	2	2	-49.982%
2026-01-16	30.2000	30.2000	30.1300	30.1300	0.000%	2	0	-54.198%