Dark

MCD20271217C300
MCD Dec 17 2027 300.00 Call (MCD271217C00300000)
option OPRA

EOD

Jul 1, 2026

21.08-3.524%(-0.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.0800	21.0800	21.0800	21.0800	-3.524%	1	175	0.000%
2026-06-29	21.8500	21.8500	21.8500	21.8500	+4.048%	2	174	-3.524%
2026-06-25	21.0000	21.0000	21.0000	21.0000	-7.652%	1	172	+0.381%
2026-06-23	22.7400	22.7400	22.7400	22.7400	+0.887%	1	173	-7.300%
2026-06-22	22.5400	22.5400	22.5400	22.5400	-15.896%	1	173	-6.477%
2026-06-18	28.0000	28.0000	26.8000	26.8000	-5.667%	7	170	-21.343%
2026-06-11	28.4100	28.4100	28.4100	28.4100	-4.408%	2	170	-25.801%
2026-06-10	28.5000	29.7200	28.5000	29.7200	+0.746%	7	168	-29.071%
2026-06-09	29.5000	29.5000	29.5000	29.5000	+12.897%	1	174	-28.542%
2026-06-08	26.1300	26.1300	26.1300	26.1300	-3.222%	1	175	-19.326%
2026-06-05	26.5000	27.8400	26.5000	27.0000	+10.204%	13	174	-21.926%
2026-06-04	24.5000	24.5000	24.5000	24.5000	-0.082%	10	172	-13.959%
2026-06-03	24.5000	24.5200	24.5000	24.5200	-2.505%	5	172	-14.029%
2026-06-02	24.9500	25.3000	24.7000	25.1500	-5.558%	30	169	-16.183%
2026-05-27	26.6300	26.6300	26.6300	26.6300	+2.423%	2	150	-20.841%
2026-05-22	26.0000	26.0000	26.0000	26.0000	-1.887%	1	148	-18.923%
2026-05-18	24.0100	26.5000	24.0100	26.5000	+6.042%	6	147	-20.453%
2026-05-15	24.5000	24.9900	24.5000	24.9900	+6.340%	5	147	-15.646%
2026-05-14	23.5000	23.5000	23.5000	23.5000	-1.011%	1	145	-10.298%
2026-05-13	23.7000	23.7400	23.7000	23.7400	-1.083%	2	142	-11.205%
2026-05-12	24.0000	24.0000	24.0000	24.0000	+2.128%	2	142	-12.167%
2026-05-08	24.2500	24.5000	23.5000	23.5000	-17.544%	7	142	-10.298%
2026-05-06	28.5000	28.5000	28.5000	28.5000	-8.390%	2	144	-26.035%
2026-04-29	31.4300	31.4300	30.9000	31.1100	-3.385%	4	144	-32.240%
2026-04-28	32.2000	32.2000	32.2000	32.2000	+3.537%	2	141	-34.534%
2026-04-27	31.2000	31.6400	31.1000	31.1000	-15.946%	8	143	-32.219%
2026-04-22	37.0000	37.0000	37.0000	37.0000	+0.054%	1	146	-43.027%
2026-04-21	39.5000	39.5000	36.9800	36.9800	-10.460%	2	145	-42.996%
2026-04-16	40.4500	41.3000	40.4500	41.3000	+1.925%	4	145	-48.959%
2026-04-15	40.3600	40.5200	40.3600	40.5200	+4.974%	2	149	-47.976%
2026-04-14	38.6000	38.6000	38.6000	38.6000	-4.455%	1	150	-45.389%
2026-04-10	40.2500	40.4000	40.2500	40.4000	-3.810%	2	149	-47.822%
2026-04-08	42.0000	42.0000	42.0000	42.0000	+0.071%	1	150	-49.810%
2026-04-07	43.5600	43.5600	41.9700	41.9700	-1.363%	10	149	-49.774%
2026-04-02	42.5500	42.5500	42.5500	42.5500	-2.743%	1	151	-50.458%
2026-04-01	43.7500	43.7500	43.7500	43.7500	-2.213%	1	151	-51.817%
2026-03-27	44.7400	44.7400	44.7400	44.7400	-3.369%	1	150	-52.883%
2026-03-26	45.6000	46.3000	45.6000	46.3000	-2.135%	8	150	-54.471%
2026-03-25	47.1500	47.3100	47.1500	47.3100	+2.848%	2	148	-55.443%
2026-03-24	46.0000	46.0000	46.0000	46.0000	-18.728%	2	147	-54.174%
2026-03-13	56.6000	56.6000	56.6000	56.6000	+4.795%	1	147	-62.756%
2026-03-11	53.8500	54.1500	53.8500	54.0100	-3.225%	26	147	-60.970%
2026-03-10	56.9500	57.0300	55.7000	55.8100	-2.736%	4	144	-62.229%
2026-03-09	57.4500	57.7100	57.2000	57.3800	+6.734%	28	142	-63.262%
2026-03-06	53.5500	53.8500	53.5000	53.7600	-14.531%	6	128	-60.789%
2026-02-27	63.7000	63.8000	62.9000	62.9000	+8.824%	9	126	-66.486%
2026-02-26	57.7000	57.8000	57.7000	57.8000	+0.087%	4	123	-63.529%
2026-02-24	59.0000	59.0000	57.6500	57.7500	-1.062%	3	123	-63.498%
2026-02-23	58.0000	58.5500	58.0000	58.3700	+10.132%	30	123	-63.886%
2026-02-18	52.9500	53.0000	52.9500	53.0000	+0.398%	2	116	-60.226%
2026-02-17	54.1500	54.1800	52.7000	52.7900	-7.532%	4	117	-60.068%
2026-02-12	56.9500	57.0900	56.9500	57.0900	+7.514%	2	116	-63.076%
2026-02-10	52.5500	53.2000	52.5500	53.1000	+4.322%	16	115	-60.301%
2026-02-09	51.9500	52.1900	50.9000	50.9000	-3.635%	42	110	-58.585%
2026-02-06	52.2000	52.8500	52.2000	52.8200	+2.783%	14	110	-60.091%
2026-02-05	51.8000	52.5300	51.3000	51.3900	+3.818%	12	111	-58.980%
2026-02-03	49.5000	49.5000	49.5000	49.5000	+14.451%	1	111	-57.414%
2026-01-30	43.3500	43.5500	43.2500	43.2500	-5.732%	16	111	-51.260%
2026-01-29	45.8000	46.1000	45.7500	45.8800	+5.085%	20	110	-54.054%
2026-01-28	42.5000	43.6600	42.5000	43.6600	+2.488%	3	105	-51.718%
2026-01-26	42.4500	42.6000	42.4500	42.6000	+4.668%	6	105	-50.516%
2026-01-23	40.1500	40.8500	40.1500	40.7000	+0.768%	31	106	-48.206%
2026-01-16	40.3500	40.3900	40.3500	40.3900	-1.512%	2	109	-47.809%
2026-01-15	40.9500	41.0100	40.9500	41.0100	-0.606%	2	109	-48.598%
2026-01-14	41.2500	41.3500	41.2300	41.2600	+3.486%	4	110	-48.909%
2026-01-13	39.9000	39.9000	39.8700	39.8700	-0.325%	2	111	-47.128%
2026-01-12	40.2500	40.3900	40.0000	40.0000	-1.478%	5	111	-47.300%
2026-01-08	40.5500	40.6500	40.5500	40.6000	+5.867%	4	113	-48.079%
2026-01-07	39.0800	39.3600	38.2500	38.3500	+0.630%	38	113	-45.033%
2026-01-06	37.2500	38.3000	37.1400	38.1100	+6.008%	4	104	-44.686%
2026-01-05	36.2000	36.6500	35.8600	35.9500	-5.370%	13	104	-41.363%
2026-01-02	38.1000	38.3000	37.9000	37.9900	-5.662%	20	106	-44.512%
2025-12-31	40.1000	40.3100	40.0000	40.2700	-4.460%	48	102	-47.653%
2025-12-30	41.0000	42.1500	41.0000	42.1500	-1.542%	19	102	-49.988%
2025-12-29	42.9000	42.9000	42.8100	42.8100	-1.246%	2	101	-50.759%
2025-12-26	43.8000	43.8600	43.3500	43.3500	-4.093%	4	101	-51.373%
2025-12-24	45.2500	45.2500	45.2000	45.2000	-0.375%	2	101	-53.363%
2025-12-23	45.3000	45.4700	45.3000	45.3700	-6.838%	16	101	-53.538%
2025-12-22	48.6600	48.7000	48.6600	48.7000	+1.226%	2	98	-56.715%
2025-12-19	48.1000	48.4000	48.1000	48.1100	-5.962%	6	98	-56.184%
2025-12-18	51.2000	51.2000	51.1600	51.1600	+4.750%	2	98	-58.796%
2025-12-17	48.5000	48.9000	48.5000	48.8400	-1.033%	13	98	-56.839%
2025-12-16	49.5500	49.5500	49.3500	49.3500	+4.888%	16	104	-57.285%
2025-12-12	47.5000	48.3000	47.0500	47.0500	+5.968%	18	88	-55.197%
2025-12-10	44.3500	44.4500	44.3000	44.4000	-6.428%	6	106	-52.523%
2025-12-08	47.4500	47.4500	47.4500	47.4500	+1.065%	1	109	-55.574%
2025-12-04	46.9500	46.9500	46.9500	46.9500	+14.736%	1	109	-55.101%
2025-11-20	40.9200	40.9200	40.9200	40.9200	-6.061%	1	109	-48.485%
2025-11-18	43.6000	43.6000	43.5600	43.5600	+2.615%	2	110	-51.607%
2025-11-11	42.4500	42.4500	42.4500	42.4500	+7.468%	1	111	-50.342%
2025-11-10	39.5000	39.5000	39.5000	39.5000	+1.569%	1	112	-46.633%
2025-11-06	38.8900	38.8900	38.8900	38.8900	-13.578%	1	112	-45.796%
2025-11-05	44.7500	45.0000	44.7500	45.0000	+13.464%	2	111	-53.156%
2025-10-31	39.6600	39.6600	39.6600	39.6600	-9.617%	2	110	-46.848%
2025-10-24	44.2200	44.2200	43.8800	43.8800	-3.772%	2	110	-51.960%
2025-10-20	45.6000	45.6000	45.6000	45.6000	+3.802%	1	109	-53.772%
2025-10-16	44.5000	44.5000	43.9300	43.9300	-0.159%	55	108	-52.015%
2025-10-14	44.0000	44.0000	44.0000	44.0000	+14.049%	3	163	-52.091%
2025-10-07	38.5800	38.5800	38.5800	38.5800	-1.077%	3	166	-45.360%
2025-10-06	39.7000	39.7000	38.3800	39.0000	-6.024%	57	163	-45.949%
2025-10-03	41.5000	41.5000	41.5000	41.5000	-7.757%	1	107	-49.205%
2025-09-26	45.0300	45.0300	44.9900	44.9900	+4.385%	2	108	-53.145%
2025-09-25	43.2500	43.2500	43.1000	43.1000	-3.902%	100	110	-51.090%
2025-09-24	44.8500	44.8500	44.8500	44.8500	+5.629%	2	209	-52.999%
2025-09-23	42.4600	42.4600	42.4600	42.4600	-4.477%	80	211	-50.353%
2025-09-22	44.4500	44.4500	44.4500	44.4500	+5.108%	1	131	-52.576%
2025-09-18	42.3500	42.3500	41.2000	42.2900	-1.651%	25	132	-50.154%
2025-09-17	45.1000	45.1000	43.0000	43.0000	-0.693%	3	110	-50.977%
2025-09-15	43.5200	43.5200	43.3000	43.3000	-4.415%	2	111	-51.316%
2025-09-12	45.3000	45.3000	45.3000	45.3000	-1.735%	1	110	-53.466%
2025-09-11	46.1000	46.1000	46.1000	46.1000	+0.875%	2	109	-54.273%
2025-09-10	45.7000	45.7000	45.7000	45.7000	-12.952%	2	111	-53.873%
2025-09-05	52.5000	52.5000	52.5000	52.5000	0.000%	1	109	-59.848%
2025-09-02	52.5000	52.5000	52.5000	52.5000	+6.599%	1	108	-59.848%
2025-08-28	47.9800	49.2500	47.9800	49.2500	+0.819%	2	109	-57.198%
2025-08-27	51.9000	51.9000	48.8500	48.8500	-2.300%	3	110	-56.847%
2025-08-25	50.0000	50.0000	50.0000	50.0000	-0.398%	2	111	-57.840%
2025-08-21	50.3000	50.3000	50.2000	50.2000	+6.582%	2	109	-58.008%
2025-08-18	47.0500	47.1000	47.0500	47.1000	0.000%	2	108	-55.244%
2025-08-14	47.1000	47.1000	47.1000	47.1000	+11.348%	1	109	-55.244%
2025-08-12	42.3000	42.3000	42.3000	42.3000	-10.947%	1	110	-50.165%
2025-08-07	47.5000	47.5000	47.5000	47.5000	-3.200%	1	109	-55.621%
2025-08-06	46.9000	49.0700	46.9000	49.0700	+13.457%	103	109	-57.041%
2025-08-05	44.1400	44.1400	43.2500	43.2500	-4.945%	114	117	-51.260%
2025-07-30	45.5000	45.5000	45.5000	45.5000	+15.190%	2	15	-53.670%
2025-07-24	41.0300	41.0300	39.0000	39.5000	-4.888%	4	13	-46.633%
2025-07-23	41.5300	41.5300	41.5300	41.5300	+1.293%	2	9	-49.242%
2025-07-22	41.0000	41.0000	41.0000	41.0000	-2.844%	2	7	-48.585%
2025-07-16	42.2000	42.2000	42.2000	42.2000	-4.091%	2	5	-50.047%
2025-07-15	44.1000	44.1000	44.0000	44.0000	0.000%	3	0	-52.091%