Dark

MCD20271217C320
MCD Dec 17 2027 320.00 Call (MCD271217C00320000)
option OPRA

EOD

Jul 8, 2026

18.34+24.762%(+3.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	18.3400	18.3400	18.3400	18.3400	+24.762%	1	108	0.000%
2026-06-26	14.2000	14.7000	14.2000	14.7000	-0.136%	22	107	+24.762%
2026-06-25	14.7200	14.7200	14.7200	14.7200	-8.685%	11	87	+24.592%
2026-06-23	15.7000	16.1200	15.7000	16.1200	-5.176%	4	82	+13.772%
2026-06-22	17.0000	17.0000	17.0000	17.0000	-15.465%	4	82	+7.882%
2026-06-17	20.1100	20.1100	20.1100	20.1100	+12.033%	3	85	-8.802%
2026-06-02	17.8500	18.0000	17.8500	17.9500	+4.360%	32	85	+2.173%
2026-06-01	17.2000	17.2000	17.2000	17.2000	-5.077%	1	62	+6.628%
2026-05-28	18.1200	18.1200	18.1200	18.1200	-10.119%	1	61	+1.214%
2026-05-27	20.1600	20.1600	20.1600	20.1600	+6.105%	3	61	-9.028%
2026-05-21	19.0000	19.0000	19.0000	19.0000	-0.887%	10	61	-3.474%
2026-05-18	19.1600	19.1700	19.1600	19.1700	+8.920%	3	61	-4.330%
2026-05-15	17.6000	17.6000	17.6000	17.6000	+0.114%	1	61	+4.205%
2026-05-12	17.5700	17.6000	17.5700	17.5800	+9.875%	3	62	+4.323%
2026-05-11	16.0000	16.0000	16.0000	16.0000	-8.571%	2	62	+14.625%
2026-05-08	18.0000	18.5500	17.5000	17.5000	-17.453%	18	62	+4.800%
2026-05-05	21.2000	21.2000	21.2000	21.2000	+1.679%	2	62	-13.491%
2026-05-04	21.3500	21.3500	20.8500	20.8500	-4.138%	2	62	-12.038%
2026-05-01	21.6000	21.8000	21.5500	21.7500	-8.805%	8	63	-15.678%
2026-04-30	24.0000	24.0000	23.8500	23.8500	+3.696%	2	63	-23.103%
2026-04-29	23.0000	23.0000	23.0000	23.0000	-2.542%	1	63	-20.261%
2026-04-28	23.4000	23.6000	23.4000	23.6000	+1.288%	2	63	-22.288%
2026-04-27	23.3000	23.3000	23.3000	23.3000	-23.856%	4	64	-21.288%
2026-04-15	30.4000	30.6000	30.4000	30.6000	-8.383%	4	64	-40.065%
2026-04-07	33.4000	33.4000	33.4000	33.4000	-6.443%	8	62	-45.090%
2026-03-26	35.5900	35.7000	35.5900	35.7000	-21.452%	2	55	-48.627%
2026-03-16	45.3500	45.4500	45.3500	45.4500	+5.208%	2	55	-59.648%
2026-03-12	43.3000	43.3000	43.2000	43.2000	-4.085%	2	54	-57.546%
2026-03-10	44.9500	45.0400	44.9500	45.0400	-0.662%	2	53	-59.281%
2026-03-09	45.2000	45.4000	45.1700	45.3400	+8.417%	8	52	-59.550%
2026-03-06	41.8000	41.8200	41.8000	41.8200	-1.368%	2	56	-56.145%
2026-03-05	42.3800	42.4000	42.3800	42.4000	-9.614%	2	56	-56.745%
2026-02-23	46.5800	46.9100	46.5800	46.9100	+6.589%	2	55	-60.904%
2026-02-12	44.0100	44.0100	44.0100	44.0100	+6.253%	1	55	-58.328%
2026-02-10	41.5500	41.5500	41.4200	41.4200	+3.810%	2	56	-55.722%
2026-02-09	40.9500	40.9500	39.8000	39.9000	-2.778%	3	57	-54.035%
2026-02-06	41.0000	41.0400	41.0000	41.0400	+1.408%	2	57	-55.312%
2026-02-05	40.5000	40.5500	40.3800	40.4700	+6.584%	4	57	-54.682%
2026-02-03	37.9700	37.9700	37.9700	37.9700	+5.472%	4	55	-51.699%
2026-02-02	36.0000	36.0000	36.0000	36.0000	+9.256%	1	55	-49.056%
2026-01-30	32.8500	33.1000	32.7500	32.9500	-0.902%	8	56	-44.340%
2026-01-28	33.3500	33.3500	33.2500	33.2500	-0.150%	2	54	-44.842%
2026-01-26	33.0500	33.4500	32.8500	33.3000	+10.265%	54	54	-44.925%
2026-01-23	30.4000	30.4000	30.2000	30.2000	-2.925%	11	38	-39.272%
2026-01-16	31.1000	31.1800	31.0200	31.1100	+3.082%	18	29	-41.048%
2026-01-13	30.0500	30.2400	30.0200	30.1800	-2.645%	20	29	-39.231%
2026-01-08	31.0000	31.0000	31.0000	31.0000	+7.341%	1	25	-40.839%
2026-01-07	29.1000	29.1000	28.8800	28.8800	-0.414%	2	25	-36.496%
2026-01-02	29.0000	29.0000	29.0000	29.0000	-16.786%	1	24	-36.759%
2025-12-23	34.8500	34.8500	34.8500	34.8500	-7.560%	2	23	-47.374%
2025-12-22	37.7500	37.7500	37.7000	37.7000	-1.772%	2	24	-51.353%
2025-12-17	38.3000	38.5200	38.3000	38.3800	+0.392%	6	24	-52.215%
2025-12-15	38.2400	38.2400	38.2300	38.2300	+8.608%	2	22	-52.027%
2025-12-08	35.3000	35.6000	35.1500	35.2000	+15.523%	8	23	-47.898%
2025-11-04	30.4700	30.4700	30.4700	30.4700	-0.425%	1	20	-39.810%
2025-10-31	30.6000	30.6000	30.6000	30.6000	-21.438%	1	20	-40.065%
2025-10-22	38.9500	38.9500	38.9500	38.9500	+35.290%	1	20	-52.914%
2025-10-08	28.7900	28.7900	28.7900	28.7900	-4.033%	1	19	-36.297%
2025-10-06	30.0000	30.0000	30.0000	30.0000	-15.278%	1	20	-38.867%
2025-09-26	35.4800	35.4800	35.4100	35.4100	+6.979%	2	20	-48.207%
2025-09-23	33.1000	33.1000	33.1000	33.1000	+0.516%	1	22	-44.592%
2025-09-18	32.8800	32.9300	32.8800	32.9300	-6.209%	2	22	-44.306%
2025-09-16	35.2000	35.2000	35.1100	35.1100	+6.394%	2	21	-47.764%
2025-09-15	33.0000	33.0000	33.0000	33.0000	-25.170%	1	22	-44.424%
2025-09-04	44.1000	44.1000	44.1000	44.1000	+3.013%	1	22	-58.413%
2025-09-02	42.8100	42.8100	42.8100	42.8100	+9.488%	1	21	-57.160%
2025-08-27	39.1000	39.1000	39.1000	39.1000	-5.556%	1	21	-53.095%
2025-08-22	41.4000	41.4000	41.4000	41.4000	+0.730%	6	21	-55.700%
2025-08-20	41.2500	41.2500	41.1000	41.1000	+17.429%	2	27	-55.377%
2025-08-13	35.0000	35.0000	35.0000	35.0000	+3.550%	2	25	-47.600%
2025-08-12	33.8000	33.8000	33.8000	33.8000	-11.680%	3	25	-45.740%
2025-08-07	38.2600	38.2700	38.2600	38.2700	+3.349%	14	22	-52.077%
2025-08-06	37.0300	37.0300	37.0300	37.0300	+5.800%	1	8	-50.473%
2025-07-31	35.0000	35.0000	35.0000	35.0000	-1.353%	1	7	-47.600%
2025-07-30	35.4800	35.4800	35.4800	35.4800	+9.675%	1	7	-48.309%
2025-07-24	32.3500	32.3500	32.3500	32.3500	-2.118%	4	7	-43.308%
2025-07-23	33.0500	33.0500	33.0500	33.0500	-4.892%	1	3	-44.508%
2025-07-17	34.7500	34.7500	34.7500	34.7500	+5.144%	1	2	-47.223%
2025-07-16	33.0500	33.0500	33.0500	33.0500	0.000%	1	1	-44.508%