Dark

MCD20271217C270
MCD Dec 17 2027 270.00 Call (MCD271217C00270000)
option OPRA

EOD

Jul 9, 2026

38.30-8.810%(-3.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	36.4700	38.3000	36.4000	38.3000	-8.810%	3	157	0.000%
2026-07-07	42.0000	42.0000	42.0000	42.0000	+6.870%	1	155	-8.810%
2026-07-02	39.5000	39.5000	39.3000	39.3000	+15.895%	2	154	-2.545%
2026-06-30	33.9100	33.9100	33.9100	33.9100	+4.660%	1	154	+12.946%
2026-06-29	32.7000	32.7000	32.4000	32.4000	+1.250%	3	153	+18.210%
2026-06-26	32.0000	32.0000	32.0000	32.0000	-0.775%	1	152	+19.688%
2026-06-25	32.6400	32.6400	32.2500	32.2500	-9.155%	11	152	+18.760%
2026-06-22	35.9600	35.9600	34.9500	35.5000	-18.108%	10	151	+7.887%
2026-06-17	43.3500	43.3500	43.3500	43.3500	-6.371%	1	147	-11.649%
2026-06-15	45.5000	46.3000	45.5000	46.3000	+0.762%	8	147	-17.279%
2026-06-12	44.3000	45.9500	44.3000	45.9500	+6.985%	18	154	-16.649%
2026-06-11	42.8500	43.0000	42.7000	42.9500	-2.386%	7	154	-10.827%
2026-06-10	42.5000	45.5500	42.5000	44.0000	+7.317%	6	160	-12.955%
2026-06-05	42.5000	42.5000	41.0000	41.0000	+8.037%	15	161	-6.585%
2026-06-03	37.9500	37.9500	37.9500	37.9500	-5.125%	1	151	+0.922%
2026-05-29	40.0000	40.0500	39.8500	40.0000	+2.696%	50	150	-4.250%
2026-05-28	39.0000	39.0000	38.4000	38.9500	-3.446%	50	158	-1.669%
2026-05-26	40.3500	40.3500	40.3400	40.3400	-0.763%	3	112	-5.057%
2026-05-22	40.6500	40.6500	40.6500	40.6500	+4.499%	1	110	-5.781%
2026-05-20	39.0000	39.0000	38.9000	38.9000	-7.820%	2	110	-1.542%
2026-05-19	42.5300	43.7000	42.2000	42.2000	+0.716%	22	110	-9.242%
2026-05-18	39.8500	41.9000	39.8500	41.9000	+10.263%	4	110	-8.592%
2026-05-13	38.0000	38.0000	38.0000	38.0000	-2.314%	1	110	+0.789%
2026-05-12	39.0000	39.0000	38.9000	38.9000	+7.310%	2	110	-1.542%
2026-05-11	36.2500	36.2500	36.2500	36.2500	-0.821%	3	110	+5.655%
2026-05-08	39.8000	39.8000	36.5500	36.5500	-16.227%	95	109	+4.788%
2026-05-06	43.7400	43.7400	43.6300	43.6300	+2.538%	3	50	-12.216%
2026-05-05	42.5500	42.5500	42.5500	42.5500	-9.139%	1	50	-9.988%
2026-04-29	46.8000	46.9600	46.6000	46.8300	-13.438%	10	50	-18.215%
2026-04-22	54.1000	54.1000	54.1000	54.1000	-0.276%	1	49	-29.205%
2026-04-21	54.2500	54.2500	54.2500	54.2500	-10.700%	2	48	-29.401%
2026-04-20	60.7500	60.7500	60.7500	60.7500	+4.381%	5	48	-36.955%
2026-04-15	58.3000	58.3000	58.2000	58.2000	-9.261%	2	43	-34.192%
2026-03-26	64.0000	64.1400	64.0000	64.1400	-17.811%	2	42	-40.287%
2026-03-17	78.0500	78.4500	78.0400	78.0400	+6.134%	10	43	-50.923%
2026-03-11	73.3500	73.5800	73.3500	73.5300	-4.506%	4	40	-47.912%
2026-03-10	77.0000	77.0000	77.0000	77.0000	-1.041%	2	38	-50.260%
2026-03-09	77.5500	77.8100	77.5500	77.8100	+5.677%	2	39	-50.778%
2026-03-06	73.5500	73.6300	73.5500	73.6300	-6.048%	2	39	-47.983%
2026-03-04	78.1000	78.4600	78.1000	78.3700	-3.007%	8	40	-51.129%
2026-03-02	85.1000	85.1000	80.8000	80.8000	-4.661%	4	36	-52.599%
2026-02-27	84.8500	84.8500	84.7500	84.7500	+6.738%	2	36	-54.808%
2026-02-26	78.4500	79.4400	78.4500	79.4000	+4.158%	20	36	-51.763%
2026-02-25	76.2500	76.2500	76.2300	76.2300	-3.015%	2	44	-49.757%
2026-02-24	78.4500	78.6000	78.4400	78.6000	+1.184%	4	44	-51.272%
2026-02-23	77.6000	77.8500	77.5800	77.6800	+5.286%	22	45	-50.695%
2026-02-20	74.0000	74.4500	73.7000	73.7800	+0.245%	16	56	-48.089%
2026-02-18	73.0000	73.6000	73.0000	73.6000	-0.742%	3	57	-47.962%
2026-02-17	74.2500	74.3100	74.1000	74.1500	-4.261%	4	58	-48.348%
2026-02-13	77.8500	77.9500	77.4500	77.4500	+1.734%	4	60	-50.549%
2026-02-12	76.4000	76.4000	76.0500	76.1300	+4.646%	4	60	-49.691%
2026-02-10	72.3500	72.8000	72.3500	72.7500	+1.677%	12	61	-47.354%
2026-02-09	71.6000	72.2600	70.6000	71.5500	-2.281%	40	60	-46.471%
2026-02-06	72.4500	73.2200	72.3500	73.2200	+1.836%	42	80	-47.692%
2026-02-05	72.0000	72.2200	71.6000	71.9000	+5.953%	19	73	-46.732%
2026-02-03	67.8900	68.2000	67.8600	67.8600	+4.561%	12	75	-43.560%
2026-02-02	64.9000	64.9000	64.9000	64.9000	+3.840%	2	76	-40.986%
2026-01-30	62.0500	62.5000	62.0500	62.5000	-3.817%	11	77	-38.720%
2026-01-29	64.9500	65.3800	64.7000	64.9800	+4.268%	86	83	-41.059%
2026-01-28	62.3900	62.5500	62.0500	62.3200	+1.997%	32	101	-38.543%
2026-01-26	61.0500	61.1000	61.0500	61.1000	+7.099%	2	112	-37.316%
2026-01-20	57.1500	57.2600	57.0500	57.0500	-2.060%	4	112	-32.866%
2026-01-16	58.3500	58.3500	58.2500	58.2500	-1.271%	2	110	-34.249%
2026-01-15	58.9500	59.0000	58.9500	59.0000	+1.549%	2	110	-35.085%
2026-01-14	59.0000	59.5000	58.1000	58.1000	+0.293%	40	110	-34.079%
2026-01-13	57.6500	58.1000	57.6500	57.9300	-0.086%	22	106	-33.886%
2026-01-12	57.9200	58.2000	57.2000	57.9800	-0.719%	62	105	-33.943%
2026-01-09	57.5000	58.4000	57.2500	58.4000	-1.568%	92	76	-34.418%
2026-01-08	57.5500	59.3300	57.5500	59.3300	+5.795%	44	50	-35.446%
2026-01-07	56.6500	56.9000	56.0200	56.0800	-6.362%	80	39	-31.705%
2025-12-29	59.9000	59.9000	59.6900	59.8900	-5.833%	4	10	-36.049%
2025-12-08	63.7000	63.7000	63.6000	63.6000	-0.687%	2	10	-39.780%
2025-12-05	64.0400	64.0400	64.0400	64.0400	+7.270%	1	9	-40.194%
2025-12-03	59.6500	59.7000	59.6500	59.7000	+12.134%	2	9	-35.846%
2025-11-10	53.2400	53.2400	53.2400	53.2400	-16.223%	8	10	-28.062%
2025-10-28	63.5500	63.5500	63.5500	63.5500	+17.904%	1	10	-39.732%
2025-10-09	53.9000	53.9000	53.9000	53.9000	-7.245%	1	11	-28.942%
2025-10-03	58.1100	58.1100	58.1100	58.1100	-6.726%	8	10	-34.091%
2025-09-10	65.0700	65.0700	62.3000	62.3000	-8.785%	2	2	-38.523%
2025-08-20	68.3000	68.3000	68.3000	68.3000	+3.957%	1	2	-43.924%
2025-08-15	65.7000	65.7000	65.7000	65.7000	+15.567%	1	2	-41.705%
2025-07-28	56.8500	56.8500	56.8500	56.8500	0.000%	1	1	-32.630%