Dark

MCD20271217C280
MCD Dec 17 2027 280.00 Call (MCD271217C00280000)
option OPRA

EOD

Jul 9, 2026

33.85-0.441%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	33.8500	33.8500	33.8500	33.8500	-0.441%	1	133	0.000%
2026-07-08	34.0000	34.0000	34.0000	34.0000	-12.258%	1	132	-0.441%
2026-07-07	39.2500	40.2000	38.7500	38.7500	+14.985%	23	131	-12.645%
2026-07-02	34.3000	34.3000	33.7000	33.7000	+21.005%	3	130	+0.445%
2026-06-25	28.5000	28.5000	27.8000	27.8500	-13.643%	15	130	+21.544%
2026-06-24	32.2500	32.2500	32.2500	32.2500	+2.707%	1	130	+4.961%
2026-06-23	31.4000	31.4000	31.4000	31.4000	+1.356%	14	129	+7.803%
2026-06-22	31.4000	31.4000	30.9800	30.9800	-8.802%	5	129	+9.264%
2026-06-18	35.1600	35.1600	33.9700	33.9700	-10.652%	16	117	-0.353%
2026-06-17	37.5800	38.0200	37.5800	38.0200	-3.503%	3	117	-10.968%
2026-06-16	39.4000	39.4000	39.4000	39.4000	-0.631%	1	117	-14.086%
2026-06-15	39.6600	39.6600	39.6500	39.6500	+0.380%	15	116	-14.628%
2026-06-12	39.5000	39.5000	39.5000	39.5000	+1.542%	11	131	-14.304%
2026-06-10	39.8500	39.8500	38.9000	38.9000	+10.198%	2	142	-12.982%
2026-06-08	35.4000	35.4000	35.3000	35.3000	+5.689%	2	144	-4.108%
2026-06-03	33.4000	33.4000	33.4000	33.4000	-0.030%	6	144	+1.347%
2026-06-02	33.1000	33.4100	33.1000	33.4100	+1.705%	2	148	+1.317%
2026-06-01	33.5000	33.5000	31.3000	32.8500	-3.097%	64	147	+3.044%
2026-05-28	33.9000	33.9000	33.9000	33.9000	-7.072%	2	122	-0.147%
2026-05-27	36.4800	36.4800	36.4800	36.4800	+3.022%	1	120	-7.209%
2026-05-26	35.4100	35.4100	35.4100	35.4100	-0.394%	1	120	-4.406%
2026-05-22	35.5500	35.5500	35.5500	35.5500	+0.141%	1	119	-4.782%
2026-05-20	35.5000	35.5000	35.5000	35.5000	-0.838%	1	120	-4.648%
2026-05-19	36.9500	38.4000	35.8000	35.8000	-2.186%	25	140	-5.447%
2026-05-18	36.4000	36.6000	36.1000	36.6000	+13.841%	28	140	-7.514%
2026-05-15	32.1500	32.1500	32.1500	32.1500	+1.902%	2	140	+5.288%
2026-05-14	32.0600	32.3000	31.5500	31.5500	-1.775%	5	121	+7.290%
2026-05-13	32.1000	32.4500	32.1000	32.1200	-3.861%	5	116	+5.386%
2026-05-12	33.4100	33.4100	33.4100	33.4100	+9.183%	1	116	+1.317%
2026-05-11	31.0000	31.7000	30.6000	30.6000	-4.673%	49	116	+10.621%
2026-05-08	34.2400	34.8500	32.1000	32.1000	-13.360%	126	68	+5.452%
2026-05-07	36.8000	37.0500	36.8000	37.0500	+0.679%	11	52	-8.637%
2026-05-06	37.5000	37.5000	36.8000	36.8000	-2.697%	4	42	-8.016%
2026-05-05	37.8200	37.8200	37.8200	37.8200	+0.853%	1	41	-10.497%
2026-05-04	38.5000	40.4000	37.5000	37.5000	-3.846%	5	41	-9.733%
2026-05-01	39.0000	39.0000	39.0000	39.0000	-5.086%	2	37	-13.205%
2026-04-29	41.1000	41.3000	40.9200	41.0900	-20.829%	8	37	-17.620%
2026-04-15	51.8500	52.0600	51.8500	51.9000	-10.378%	4	40	-34.778%
2026-03-26	57.7700	57.9300	57.7500	57.9100	-12.957%	5	39	-41.547%
2026-03-11	66.4500	66.5300	66.4500	66.5300	-4.984%	2	37	-49.121%
2026-03-10	70.1000	70.1000	70.0200	70.0200	-0.681%	2	38	-51.657%
2026-03-09	70.3700	70.5000	70.3000	70.5000	+5.713%	13	37	-51.986%
2026-03-06	66.6500	66.6900	66.6500	66.6900	-6.308%	2	36	-49.243%
2026-03-04	71.0000	71.3000	71.0000	71.1800	-7.318%	8	37	-52.445%
2026-02-27	76.8000	76.8000	76.8000	76.8000	+7.533%	2	34	-55.924%
2026-02-26	71.3000	71.4500	71.2400	71.4200	+1.248%	8	35	-52.604%
2026-02-25	70.5000	70.7000	70.3900	70.5400	-0.816%	6	34	-52.013%
2026-02-24	71.1500	71.3000	71.1200	71.1200	+0.808%	6	34	-52.404%
2026-02-23	70.4000	70.6400	70.3700	70.5500	+5.519%	14	34	-52.020%
2026-02-20	66.7500	66.8600	66.7500	66.8600	+2.139%	2	33	-49.372%
2026-02-17	65.4000	65.5200	65.4000	65.4600	-6.792%	4	32	-48.289%
2026-02-12	70.2000	70.2300	70.2000	70.2300	+8.547%	2	32	-51.801%
2026-02-10	64.8000	64.8000	64.7000	64.7000	+0.575%	2	31	-47.682%
2026-02-09	64.1500	64.5500	63.8100	64.3300	-2.971%	46	30	-47.381%
2026-02-06	65.9500	66.3000	65.7600	66.3000	+1.052%	12	23	-48.944%
2026-02-05	65.4000	65.6200	65.4000	65.6100	+18.216%	6	24	-48.407%
2026-01-30	55.3400	55.5000	55.3400	55.5000	-0.144%	2	25	-39.009%
2026-01-28	55.4000	55.5800	55.3600	55.5800	+6.475%	4	25	-39.097%
2026-01-16	52.0000	52.2000	52.0000	52.2000	+0.520%	2	26	-35.153%
2026-01-15	52.0000	52.0000	51.9300	51.9300	-0.840%	2	26	-34.816%
2026-01-14	52.5000	52.6600	52.3700	52.3700	+2.285%	6	27	-35.364%
2026-01-13	51.1500	51.3000	51.1200	51.2000	-0.583%	16	24	-33.887%
2026-01-12	51.5400	51.5400	51.5000	51.5000	-1.209%	2	16	-34.272%
2026-01-08	52.0400	52.1800	52.0400	52.1300	+3.187%	10	16	-35.066%
2026-01-07	50.6500	50.6500	50.5200	50.5200	+7.170%	2	16	-32.997%
2026-01-05	47.2000	47.2000	47.1400	47.1400	-11.888%	2	17	-28.193%
2025-12-03	53.6500	53.6500	53.5000	53.5000	+4.799%	4	17	-36.729%
2025-12-02	51.2000	51.2000	51.0500	51.0500	-14.917%	2	17	-33.692%
2025-10-22	60.0000	60.0000	60.0000	60.0000	+22.324%	1	18	-43.583%
2025-10-07	49.0500	49.0500	49.0500	49.0500	-10.818%	1	18	-30.989%
2025-09-29	55.0000	55.0000	55.0000	55.0000	+0.585%	1	19	-38.455%
2025-09-23	54.6800	54.6800	54.6800	54.6800	-16.391%	1	19	-38.094%
2025-09-03	65.4000	65.4000	65.4000	65.4000	+0.615%	1	20	-48.242%
2025-09-02	65.0000	65.0000	65.0000	65.0000	+5.434%	1	20	-47.923%
2025-08-19	61.6500	62.2500	61.0000	61.6500	+4.847%	8	20	-45.093%
2025-08-15	58.8000	58.8000	58.8000	58.8000	+3.158%	1	17	-42.432%
2025-08-08	57.0000	57.0000	57.0000	57.0000	-5.347%	1	16	-40.614%
2025-08-06	55.6700	60.2200	55.6700	60.2200	+10.760%	13	15	-43.789%
2025-07-17	54.4100	54.4100	54.3700	54.3700	-1.271%	2	4	-37.741%
2025-07-15	54.1900	55.0700	54.1900	55.0700	0.000%	2	2	-38.533%