Dark

MCD20271217P300
MCD Dec 17 2027 300.00 Put (MCD271217P00300000)
option OPRA

EOD

Jul 7, 2026

37.05-5.845%(-2.30)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	37.0500	37.0500	37.0500	37.0500	-5.845%	11	438	0.000%
2026-07-06	39.3000	39.3500	39.3000	39.3500	-6.310%	2	449	-5.845%
2026-07-01	42.0000	42.0000	42.0000	42.0000	-4.567%	1	449	-11.786%
2026-06-29	44.0100	44.0100	44.0100	44.0100	+3.310%	1	450	-15.815%
2026-06-23	42.6000	42.6000	42.6000	42.6000	+21.023%	1	450	-13.028%
2026-06-12	35.2000	35.2000	35.2000	35.2000	-12.763%	1	451	+5.256%
2026-05-12	40.5000	40.5000	40.3500	40.3500	+4.129%	6	450	-8.178%
2026-05-08	38.7500	38.7500	38.7500	38.7500	+7.074%	2	452	-4.387%
2026-05-04	36.1900	36.1900	36.1900	36.1900	+12.391%	3	450	+2.376%
2026-04-30	32.0400	32.2000	32.0400	32.2000	+5.608%	8	447	+15.062%
2026-04-27	30.4900	30.4900	30.4900	30.4900	+9.088%	1	447	+21.515%
2026-04-21	28.4900	28.4900	27.9500	27.9500	+5.392%	4	447	+32.558%
2026-04-16	26.8500	26.8500	26.5200	26.5200	-3.318%	4	447	+39.706%
2026-04-15	27.4400	27.4400	27.4300	27.4300	-4.492%	2	449	+35.071%
2026-04-14	28.7200	28.7200	28.7200	28.7200	+4.058%	1	449	+29.004%
2026-04-10	27.6000	27.6000	27.6000	27.6000	-2.197%	7	448	+34.239%
2026-04-08	28.2200	28.2200	28.2200	28.2200	-0.634%	1	448	+31.290%
2026-04-07	27.4100	28.4000	27.4100	28.4000	+1.032%	3	447	+30.458%
2026-03-30	28.2000	28.2000	28.1100	28.1100	+6.598%	2	444	+31.804%
2026-03-25	26.3900	26.3900	26.3700	26.3700	+1.462%	2	444	+40.501%
2026-03-24	25.9900	25.9900	25.9900	25.9900	-3.919%	3	443	+42.555%
2026-03-23	26.9500	27.0500	26.9500	27.0500	+7.555%	2	443	+36.969%
2026-03-19	25.1500	25.1500	25.1500	25.1500	+8.639%	1	442	+47.316%
2026-03-18	23.2000	23.2000	23.1500	23.1500	+11.566%	2	441	+60.043%
2026-03-17	20.8500	20.8500	20.7500	20.7500	-1.425%	2	440	+78.554%
2026-03-16	21.1500	21.1500	21.0500	21.0500	-5.393%	2	439	+76.010%
2026-03-12	22.2500	22.2500	22.2500	22.2500	+10.149%	2	439	+66.517%
2026-03-10	21.4600	21.4600	20.2000	20.2000	-1.222%	2	438	+83.416%
2026-03-09	20.2700	20.4500	20.2700	20.4500	-2.850%	5	438	+81.174%
2026-03-06	21.2000	21.3000	21.0500	21.0500	+2.683%	4	436	+76.010%
2026-03-05	20.2500	20.7000	20.2000	20.5000	+7.895%	200	434	+80.732%
2026-03-04	19.2500	19.2500	18.9000	19.0000	+11.765%	9	356	+95.000%
2026-02-27	17.0000	17.0000	17.0000	17.0000	-7.155%	5	354	+117.941%
2026-02-25	18.3500	18.5300	18.1000	18.3100	+0.604%	4	353	+102.348%
2026-02-23	18.0500	18.5000	17.5000	18.2000	-9.182%	50	353	+103.571%
2026-02-17	19.8000	20.0400	19.8000	20.0400	+5.474%	4	325	+84.880%
2026-02-13	19.0000	19.0000	19.0000	19.0000	-1.299%	1	324	+95.000%
2026-02-12	18.4400	19.4000	18.4400	19.2500	-4.703%	7	324	+92.468%
2026-02-11	20.2000	20.2000	20.2000	20.2000	+1.051%	1	324	+83.416%
2026-02-10	19.9500	20.1600	19.9500	19.9900	+0.705%	6	324	+85.343%
2026-02-09	19.8500	20.0200	19.7500	19.8500	+0.253%	6	322	+86.650%
2026-02-06	19.9000	20.0000	19.5500	19.8000	-3.883%	24	322	+87.121%
2026-02-05	20.0000	20.6000	19.9800	20.6000	+5.641%	231	319	+79.854%
2026-02-04	19.5500	19.6500	19.5000	19.5000	-6.340%	4	107	+90.000%
2026-02-03	20.3500	21.1000	20.3500	20.8200	-7.012%	20	106	+77.954%
2026-01-30	22.3900	22.3900	22.3900	22.3900	-6.514%	1	98	+65.476%
2026-01-28	22.4400	23.9500	22.4400	23.9500	+5.228%	5	98	+54.697%
2026-01-27	22.9000	22.9000	22.5500	22.7600	-2.318%	12	95	+62.786%
2026-01-26	23.4500	23.4500	23.3000	23.3000	-5.092%	2	94	+59.013%
2026-01-23	24.5500	24.8500	24.4500	24.5500	-9.476%	48	93	+50.916%
2026-01-20	27.4500	27.4500	27.1200	27.1200	+3.314%	6	73	+36.615%
2026-01-16	26.2000	26.2800	26.2000	26.2500	+0.191%	4	71	+41.143%
2026-01-13	26.2000	26.2000	26.2000	26.2000	+0.769%	2	71	+41.412%
2026-01-12	25.9000	26.2000	25.8500	26.0000	0.000%	27	71	+42.500%
2026-01-09	25.6300	26.0300	25.6300	26.0000	+1.801%	40	75	+42.500%
2026-01-08	25.6000	25.6000	25.5400	25.5400	-6.958%	2	71	+45.067%
2026-01-07	26.9200	27.6100	26.9200	27.4500	-2.313%	22	72	+34.973%
2026-01-06	28.3000	28.3000	28.1000	28.1000	-2.056%	2	80	+31.851%
2026-01-05	28.7000	29.0000	28.6500	28.6900	+3.761%	12	78	+29.139%
2026-01-02	28.0000	28.0500	27.6500	27.6500	+3.018%	14	78	+33.996%
2025-12-31	26.8000	27.1000	26.5500	26.8400	+3.629%	64	96	+38.040%
2025-12-29	25.8000	25.9000	25.8000	25.9000	+6.497%	5	96	+43.050%
2025-12-12	24.3200	24.3200	24.3200	24.3200	-14.816%	9	98	+52.344%
2025-12-03	28.5500	28.5500	28.5500	28.5500	-3.351%	1	107	+29.772%
2025-12-02	29.5400	29.5400	29.5400	29.5400	+1.338%	9	107	+25.423%
2025-11-17	29.1000	29.1500	29.1000	29.1500	-4.894%	2	98	+27.101%
2025-11-11	30.6500	30.6500	30.6500	30.6500	-7.402%	1	97	+20.881%
2025-11-10	33.1000	33.1000	33.1000	33.1000	+5.079%	1	97	+11.934%
2025-11-07	31.2700	31.5000	31.2700	31.5000	+6.419%	3	96	+17.619%
2025-11-05	29.6000	29.6000	29.6000	29.6000	+0.680%	6	96	+25.169%
2025-10-27	29.4000	29.4000	29.4000	29.4000	-2.000%	1	91	+26.020%
2025-10-16	30.0000	30.0000	30.0000	30.0000	-14.237%	2	91	+23.500%
2025-10-10	34.9800	34.9800	34.9800	34.9800	+2.731%	1	91	+5.918%
2025-10-09	34.0500	34.0500	34.0500	34.0500	+1.946%	1	92	+8.811%
2025-10-06	33.4000	33.4000	33.4000	33.4000	+8.795%	1	92	+10.928%
2025-09-30	30.7000	30.7000	30.7000	30.7000	-0.647%	1	91	+20.684%
2025-09-22	31.0000	31.0000	30.9000	30.9000	+1.812%	2	91	+19.903%
2025-09-17	30.4500	30.4500	30.3500	30.3500	-2.286%	2	90	+22.076%
2025-09-16	31.0600	31.0600	31.0600	31.0600	+3.706%	1	89	+19.285%
2025-09-12	30.0000	30.0000	29.9500	29.9500	+2.744%	6	89	+23.706%
2025-09-11	31.0000	31.0000	29.1500	29.1500	-2.671%	12	89	+27.101%
2025-09-10	30.1000	30.1000	29.9500	29.9500	+5.793%	2	95	+23.706%
2025-09-09	28.4400	29.1000	27.7500	28.3100	+8.676%	16	95	+30.872%
2025-09-04	26.0500	26.0500	26.0500	26.0500	-2.068%	1	87	+42.226%
2025-09-03	26.6000	26.6000	26.6000	26.6000	-1.845%	1	87	+39.286%
2025-09-02	27.2000	27.2000	27.1000	27.1000	-5.245%	2	86	+36.716%
2025-08-29	28.8200	28.8200	28.6000	28.6000	+2.878%	4	83	+29.545%
2025-08-25	28.5600	28.5600	27.8000	27.8000	+0.907%	5	83	+33.273%
2025-08-22	27.5500	27.5500	27.5500	27.5500	-1.783%	2	81	+34.483%
2025-08-21	28.6500	28.7700	28.0000	28.0500	0.000%	102	80	+32.086%
2025-08-19	28.2000	28.3000	27.8500	28.0500	-2.941%	28	46	+32.086%
2025-08-18	29.4500	29.4500	28.9000	28.9000	-1.399%	3	32	+28.201%
2025-08-15	29.2300	29.3100	29.1800	29.3100	-7.247%	4	31	+26.407%
2025-08-13	30.2500	31.6000	30.2500	31.6000	-0.441%	3	30	+17.247%
2025-08-12	31.0700	31.9000	31.0700	31.7400	+3.523%	4	29	+16.730%
2025-08-08	30.5500	30.6600	30.4600	30.6600	+3.581%	4	28	+20.841%
2025-08-06	31.2200	31.2200	29.5000	29.6000	-10.709%	6	28	+25.169%
2025-08-05	33.1500	33.1500	33.1500	33.1500	+3.594%	3	28	+11.765%
2025-08-01	32.0000	32.0000	32.0000	32.0000	-5.882%	3	25	+15.781%
2025-07-28	34.4500	34.4500	34.0000	34.0000	+0.147%	5	22	+8.971%
2025-07-24	34.1500	34.1500	33.9500	33.9500	+0.295%	13	17	+9.131%
2025-07-21	33.8000	33.8500	33.8000	33.8500	+1.499%	4	4	+9.453%
2025-07-17	33.3500	33.3500	33.3500	33.3500	0.000%	2	2	+11.094%