Dark

MCD20280121C270
MCD Jan 21 2028 270.00 Call (MCD280121C00270000)
option OPRA

EOD

Jul 9, 2026

39.90-0.697%(-0.28)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	39.5000	39.9000	37.9100	39.9000	-0.697%	5	214	0.000%
2026-07-08	40.3500	40.5900	40.1800	40.1800	-13.405%	4	211	-0.697%
2026-07-07	46.4000	46.4000	46.4000	46.4000	+14.005%	2	211	-14.009%
2026-07-06	40.7000	40.7000	40.7000	40.7000	+4.627%	2	213	-1.966%
2026-07-02	38.9000	38.9000	38.9000	38.9000	+7.163%	1	214	+2.571%
2026-07-01	35.5000	36.3000	35.5000	36.3000	+1.681%	4	214	+9.917%
2026-06-30	35.2300	36.0100	35.2300	35.7000	+4.386%	11	216	+11.765%
2026-06-29	34.1500	34.2000	33.4000	34.2000	-1.978%	10	207	+16.667%
2026-06-26	32.8000	34.8900	32.8000	34.8900	+5.727%	5	200	+14.359%
2026-06-25	35.9200	35.9200	33.0000	33.0000	-13.158%	4	195	+20.909%
2026-06-24	37.2400	38.0000	37.2400	38.0000	+4.110%	2	192	+5.000%
2026-06-23	36.9200	37.2800	36.2500	36.5000	-0.815%	16	191	+9.315%
2026-06-22	39.8300	39.8300	36.8000	36.8000	-13.085%	8	187	+8.424%
2026-06-18	42.3400	42.3400	42.3400	42.3400	-9.723%	1	180	-5.763%
2026-06-16	46.9000	46.9000	46.9000	46.9000	+1.846%	2	180	-14.925%
2026-06-15	46.3500	46.3500	46.0000	46.0500	-1.180%	18	180	-13.355%
2026-06-12	46.6500	47.2500	45.0000	46.6000	+2.260%	18	177	-14.378%
2026-06-11	44.6000	46.0500	43.0000	45.5700	+2.635%	53	175	-12.442%
2026-06-10	44.5600	45.9000	44.4000	44.4000	-0.225%	5	224	-10.135%
2026-06-09	40.8000	45.6000	40.8000	44.5000	+10.973%	113	228	-10.337%
2026-06-08	41.9000	41.9500	40.1000	40.1000	-4.182%	3	337	-0.499%
2026-06-05	41.9000	42.7900	40.6000	41.8500	+8.701%	18	336	-4.659%
2026-06-04	39.4500	39.4500	38.5000	38.5000	+0.182%	6	328	+3.636%
2026-06-03	39.5000	39.5000	38.4300	38.4300	-1.056%	83	322	+3.825%
2026-06-02	38.3000	40.1000	38.3000	38.8400	+1.436%	13	240	+2.729%
2026-06-01	40.8000	40.8000	36.8000	38.2900	-6.152%	21	242	+4.205%
2026-05-29	40.4000	40.8000	40.4000	40.8000	+2.256%	8	223	-2.206%
2026-05-28	39.8100	39.9400	39.8100	39.9000	-7.145%	3	216	0.000%
2026-05-27	42.9700	42.9700	42.9700	42.9700	-0.070%	1	213	-7.145%
2026-05-22	42.6200	43.0000	42.6200	43.0000	-2.273%	3	212	-7.209%
2026-05-21	43.2800	44.0000	43.2800	44.0000	+6.409%	2	209	-9.318%
2026-05-20	40.0000	41.3500	39.6900	41.3500	-4.943%	25	209	-3.507%
2026-05-19	43.0000	44.5900	42.0000	43.5000	+3.571%	29	155	-8.276%
2026-05-18	42.0000	42.4200	42.0000	42.0000	+7.692%	6	155	-5.000%
2026-05-15	38.9700	39.0000	38.9700	39.0000	+2.632%	3	155	+2.308%
2026-05-14	39.1500	39.1500	37.9900	38.0000	+0.529%	6	154	+5.000%
2026-05-13	38.0800	38.0800	37.8000	37.8000	-0.526%	3	147	+5.556%
2026-05-12	38.7300	40.9000	38.0000	38.0000	+1.333%	9	147	+5.000%
2026-05-11	38.1500	38.5000	36.3900	37.5000	-0.027%	31	147	+6.400%
2026-05-08	43.9800	43.9800	37.5100	37.5100	-10.690%	32	123	+6.372%
2026-05-07	42.8000	45.1600	41.9800	42.0000	-2.890%	53	95	-5.000%
2026-05-06	45.5000	45.5000	42.3500	43.2500	-2.918%	28	65	-7.746%
2026-05-05	44.1500	44.5500	44.1500	44.5500	+1.712%	4	53	-10.438%
2026-05-04	44.2500	44.2500	43.8000	43.8000	-4.116%	2	52	-8.904%
2026-05-01	46.2000	46.5500	45.6800	45.6800	-7.773%	22	41	-12.653%
2026-04-30	49.5300	49.5300	49.5300	49.5300	+4.208%	1	41	-19.443%
2026-04-29	48.8000	48.8000	47.5300	47.5300	-1.858%	3	41	-16.053%
2026-04-28	48.4300	48.4300	48.4300	48.4300	-11.945%	3	41	-17.613%
2026-04-24	55.0000	55.0000	55.0000	55.0000	-6.542%	1	41	-27.455%
2026-04-10	59.0000	59.0000	58.8500	58.8500	-8.915%	2	40	-32.201%
2026-03-24	64.6100	64.6100	64.6100	64.6100	-10.264%	1	39	-38.245%
2026-03-18	72.0000	72.0000	72.0000	72.0000	-6.615%	2	38	-44.583%
2026-03-17	77.1000	77.1000	77.1000	77.1000	-1.179%	1	36	-48.249%
2026-03-16	77.9500	78.0200	77.9500	78.0200	+2.321%	2	36	-48.859%
2026-03-12	76.3300	76.3300	76.2500	76.2500	-1.752%	6	37	-47.672%
2026-03-10	77.5500	77.6100	77.5500	77.6100	-0.944%	2	31	-48.589%
2026-03-09	78.2500	78.3500	78.2500	78.3500	+5.168%	2	31	-49.075%
2026-03-06	74.3500	74.5000	74.3500	74.5000	-4.487%	2	32	-46.443%
2026-03-03	78.0000	78.0000	78.0000	78.0000	+5.662%	1	31	-48.846%
2026-02-18	73.7000	73.8200	73.7000	73.8200	-1.573%	2	30	-45.950%
2026-02-17	75.0000	75.0000	75.0000	75.0000	-5.482%	1	30	-46.800%
2026-02-13	79.3500	79.3500	79.3500	79.3500	+10.901%	1	31	-49.716%
2026-02-09	71.3000	71.6100	71.3000	71.5500	-2.454%	18	31	-44.235%
2026-02-06	73.1500	73.4100	73.1500	73.3500	+1.691%	24	31	-45.603%
2026-02-05	72.1500	72.1500	72.1300	72.1300	+5.345%	2	31	-44.683%
2026-02-03	68.3500	68.4700	68.3500	68.4700	+9.116%	2	31	-41.726%
2026-01-30	62.7500	62.7500	62.7500	62.7500	-4.924%	2	32	-36.414%
2026-01-29	65.8500	66.1500	65.6500	66.0000	+4.513%	24	32	-39.545%
2026-01-28	62.9000	63.1500	62.9000	63.1500	+0.718%	10	39	-36.817%
2026-01-26	62.2000	62.7000	62.2000	62.7000	+8.930%	20	39	-36.364%
2026-01-20	57.5000	57.6500	57.4600	57.5600	-2.852%	12	45	-30.681%
2026-01-15	58.9000	59.3600	58.9000	59.2500	+0.424%	28	39	-32.658%
2026-01-13	58.9000	59.3700	58.9000	59.0000	-0.068%	24	28	-32.373%
2026-01-12	59.0000	59.0400	59.0000	59.0400	+0.068%	2	17	-32.419%
2026-01-09	58.8000	59.0000	58.6600	59.0000	-1.830%	26	16	-32.373%
2026-01-08	60.0000	60.2200	59.9200	60.1000	+5.365%	10	5	-33.611%
2026-01-07	57.1000	57.1000	57.0400	57.0400	-5.641%	2	4	-30.049%
2025-12-30	59.5500	60.4500	59.5500	60.4500	-12.429%	4	4	-33.995%
2025-12-12	69.0300	69.0300	69.0300	69.0300	+7.944%	1	3	-42.199%
2025-12-08	64.0000	64.0000	63.9500	63.9500	+1.187%	2	2	-37.608%
2025-10-27	63.2000	63.2000	63.2000	63.2000	+12.978%	1	2	-36.867%
2025-10-13	55.9400	55.9400	55.9400	55.9400	+2.831%	1	2	-28.674%
2025-10-09	54.4000	54.4000	54.4000	54.4000	-1.716%	1	1	-26.654%
2025-10-07	55.3500	55.3500	55.3500	55.3500	0.000%	1	1	-27.913%