Dark

MCD20280121C280
MCD Jan 21 2028 280.00 Call (MCD280121C00280000)
option OPRA

EOD

Jul 9, 2026

35.10-3.704%(-1.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	34.1100	35.1000	34.1100	35.1000	-3.704%	4	358	0.000%
2026-07-08	35.3500	36.4500	35.2000	36.4500	-5.325%	9	354	-3.704%
2026-07-07	39.2500	40.8500	38.5000	38.5000	+8.451%	8	355	-8.831%
2026-07-06	34.5000	35.5000	33.0000	35.5000	-2.606%	10	359	-1.127%
2026-07-02	32.3000	36.4500	31.0000	36.4500	+9.624%	7	350	-3.704%
2026-07-01	31.0000	33.2500	31.0000	33.2500	+8.802%	3	350	+5.564%
2026-06-30	30.2500	30.7300	30.2500	30.5600	+5.379%	9	348	+14.856%
2026-06-29	31.9500	31.9500	29.0000	29.0000	-1.695%	4	345	+21.034%
2026-06-26	29.9300	30.3400	29.3500	29.5000	+0.340%	10	344	+18.983%
2026-06-25	31.0000	31.0000	29.4000	29.4000	-13.529%	12	347	+19.388%
2026-06-24	32.2000	34.0000	32.2000	34.0000	+6.583%	9	340	+3.235%
2026-06-23	31.7500	31.9500	31.6500	31.9000	-0.313%	5	343	+10.031%
2026-06-22	36.0000	36.0000	31.3500	32.0000	-11.602%	23	340	+9.688%
2026-06-18	36.1900	37.0000	36.1900	36.2000	-6.701%	3	325	-3.039%
2026-06-17	39.5000	40.2900	38.4000	38.8000	-3.000%	5	325	-9.536%
2026-06-16	41.9500	41.9500	40.0000	40.0000	-1.840%	16	325	-12.250%
2026-06-15	40.2100	41.5500	40.2000	40.7500	-1.332%	26	324	-13.865%
2026-06-12	40.7200	41.6500	40.6500	41.3000	+0.732%	16	327	-15.012%
2026-06-11	39.0000	41.0000	39.0000	41.0000	+2.886%	8	333	-14.390%
2026-06-10	38.6200	42.2000	38.6200	39.8500	+5.759%	24	325	-11.920%
2026-06-09	36.2500	41.3500	35.7000	37.6800	+3.888%	40	322	-6.847%
2026-06-08	37.0300	37.0300	36.2700	36.2700	-1.091%	12	339	-3.226%
2026-06-05	34.1700	36.7500	34.1700	36.6700	+11.595%	16	328	-4.281%
2026-06-04	35.0000	35.0000	32.8600	32.8600	-1.910%	4	329	+6.817%
2026-06-03	34.4000	34.4000	33.5000	33.5000	+0.782%	9	328	+4.776%
2026-06-02	33.2400	33.2400	33.2400	33.2400	-0.180%	1	320	+5.596%
2026-06-01	34.9500	35.0200	31.9500	33.3000	-8.516%	22	319	+5.405%
2026-05-29	34.8000	36.4000	34.8000	36.4000	+5.202%	7	300	-3.571%
2026-05-28	35.0000	35.0000	34.4600	34.6000	-6.486%	6	294	+1.445%
2026-05-27	37.5000	37.7500	37.0000	37.0000	+4.225%	6	289	-5.135%
2026-05-26	35.7200	35.7200	35.5000	35.5000	-5.485%	3	283	-1.127%
2026-05-21	37.3500	37.5600	37.3500	37.5600	+5.210%	14	284	-6.550%
2026-05-20	35.7000	35.7000	35.7000	35.7000	-6.053%	1	284	-1.681%
2026-05-19	37.9000	38.5000	37.9000	38.0000	+2.703%	5	277	-7.632%
2026-05-18	35.5000	37.3000	35.5000	37.0000	+12.360%	19	277	-5.135%
2026-05-15	34.4500	34.4500	32.9300	32.9300	+2.426%	8	277	+6.590%
2026-05-14	33.2500	33.4000	32.1500	32.1500	-2.841%	11	260	+9.176%
2026-05-13	33.1700	33.6000	33.0900	33.0900	-0.030%	4	250	+6.074%
2026-05-12	33.9500	35.5600	33.0800	33.1000	+4.846%	25	250	+6.042%
2026-05-11	32.4100	33.1900	31.3300	31.5700	-2.862%	33	250	+11.182%
2026-05-08	38.4100	38.4100	32.5000	32.5000	-18.444%	41	215	+8.000%
2026-05-07	38.5800	39.8500	36.8000	39.8500	+5.423%	178	176	-11.920%
2026-05-06	39.2500	39.5000	37.0000	37.8000	-1.818%	19	138	-7.143%
2026-05-05	38.5000	38.9700	38.4500	38.5000	0.000%	31	119	-8.831%
2026-05-04	40.2600	40.2600	38.4000	38.5000	-2.036%	25	106	-8.831%
2026-05-01	40.6000	41.1100	39.3000	39.3000	-9.676%	28	72	-10.687%
2026-04-30	42.4800	43.5100	42.4800	43.5100	+3.595%	5	72	-19.329%
2026-04-29	41.9900	42.0000	41.9900	42.0000	-2.326%	5	74	-16.429%
2026-04-28	43.0000	43.0000	43.0000	43.0000	+1.896%	2	71	-18.372%
2026-04-27	44.8000	44.8000	42.2000	42.2000	-13.347%	3	71	-16.825%
2026-04-24	48.7000	48.7000	48.7000	48.7000	-4.510%	1	68	-27.926%
2026-04-23	51.0000	51.0000	51.0000	51.0000	+5.590%	10	67	-31.176%
2026-04-22	48.3000	48.3000	48.3000	48.3000	-11.213%	1	57	-27.329%
2026-04-20	54.4000	54.4000	54.4000	54.4000	-3.717%	1	58	-35.478%
2026-04-17	54.5000	56.5000	54.5000	56.5000	+5.175%	24	57	-37.876%
2026-04-16	53.2700	53.7200	53.2700	53.7200	+7.012%	5	43	-34.661%
2026-04-14	50.2000	50.2000	50.2000	50.2000	-1.084%	1	40	-30.080%
2026-04-13	51.3000	51.3000	50.7500	50.7500	-3.955%	5	41	-30.837%
2026-04-10	52.6000	52.8400	52.5000	52.8400	-5.305%	7	38	-33.573%
2026-04-09	53.5000	55.8000	53.5000	55.8000	+4.027%	3	32	-37.097%
2026-04-08	53.6400	53.6400	53.6400	53.6400	-1.215%	1	30	-34.564%
2026-04-07	54.3000	54.3000	54.3000	54.3000	-5.729%	1	31	-35.359%
2026-03-31	57.6000	57.6000	57.6000	57.6000	-17.003%	10	31	-39.063%
2026-03-12	69.4000	69.4000	69.4000	69.4000	-1.630%	1	28	-49.424%
2026-03-10	70.4500	70.5500	70.4500	70.5500	-1.121%	2	28	-50.248%
2026-03-09	70.8700	71.4900	70.8700	71.3500	+0.635%	19	29	-50.806%
2026-02-25	71.0500	71.0500	70.9000	70.9000	-1.143%	2	22	-50.494%
2026-02-24	71.6300	71.7200	71.6300	71.7200	+8.240%	2	22	-51.060%
2026-02-06	66.1000	66.2600	66.1000	66.2600	+0.257%	2	21	-47.027%
2026-02-04	66.0900	66.0900	66.0900	66.0900	+8.576%	1	22	-46.891%
2026-02-03	60.8700	60.8700	60.8700	60.8700	+9.184%	3	21	-42.336%
2026-01-30	55.7500	55.7500	55.7500	55.7500	-5.348%	1	21	-37.040%
2026-01-29	57.0000	58.9000	57.0000	58.9000	+4.637%	4	22	-40.407%
2026-01-26	56.2900	56.2900	56.2900	56.2900	+8.250%	3	25	-37.644%
2026-01-22	52.0000	52.0000	52.0000	52.0000	-1.422%	1	26	-32.500%
2026-01-15	53.0000	53.0000	52.6800	52.7500	-0.189%	4	25	-33.460%
2026-01-13	52.8500	52.8500	52.8500	52.8500	+0.552%	2	25	-33.586%
2026-01-09	52.5000	52.6400	52.3100	52.5600	-2.305%	28	25	-33.219%
2026-01-08	53.8000	53.8000	53.8000	53.8000	+7.065%	2	20	-34.758%
2026-01-06	50.2500	50.2500	50.2500	50.2500	+4.470%	2	21	-30.149%
2026-01-05	48.0400	48.1000	48.0400	48.1000	-11.008%	2	19	-27.027%
2025-12-30	53.5500	54.0500	53.5500	54.0500	-6.000%	12	19	-35.060%
2025-12-23	57.5000	57.5000	57.5000	57.5000	-6.656%	1	15	-38.957%
2025-12-22	61.6000	61.6000	61.6000	61.6000	+0.391%	1	15	-43.019%
2025-12-19	61.3600	61.3600	61.3600	61.3600	+7.933%	1	14	-42.797%
2025-12-10	56.8500	56.8500	56.8500	56.8500	+4.542%	2	15	-38.259%
2025-12-03	54.4300	54.4300	54.3800	54.3800	-4.596%	2	15	-35.454%
2025-11-26	57.0000	57.0000	57.0000	57.0000	+5.653%	1	14	-38.421%
2025-11-14	53.9500	53.9500	53.9500	53.9500	-5.764%	1	14	-34.940%
2025-11-13	57.2500	57.2500	57.2500	57.2500	+11.598%	1	13	-38.690%
2025-11-07	51.3000	51.3000	51.3000	51.3000	-12.233%	1	12	-31.579%
2025-10-21	58.4500	58.4500	58.4500	58.4500	+17.464%	1	11	-39.949%
2025-10-07	50.3500	50.3500	49.7600	49.7600	-1.446%	2	10	-29.461%
2025-10-06	50.4900	50.4900	50.4900	50.4900	-5.449%	1	10	-30.481%
2025-10-03	53.4000	53.4000	53.4000	53.4000	+0.945%	1	9	-34.270%
2025-10-02	53.2000	53.2000	52.9000	52.9000	-4.132%	2	8	-33.648%
2025-09-23	54.8600	55.1800	54.8600	55.1800	+3.179%	2	6	-36.390%
2025-09-18	53.4500	53.4800	53.4500	53.4800	-4.670%	4	5	-34.368%
2025-09-16	56.1000	56.1000	56.1000	56.1000	0.000%	1	1	-37.433%