Dark

MCD20280121C290
MCD Jan 21 2028 290.00 Call (MCD280121C00290000)
option OPRA

EOD

Jul 9, 2026

29.90-1.645%(-0.50)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	29.9000	29.9000	29.9000	29.9000	-1.645%	26	928	0.000%
2026-07-08	30.6500	31.2000	30.4000	30.4000	-15.036%	48	904	-1.645%
2026-07-07	34.8000	35.7800	34.8000	35.7800	+11.813%	2	923	-16.434%
2026-07-06	30.0000	32.0000	29.8000	32.0000	+12.241%	3	925	-6.563%
2026-07-02	26.8000	28.5100	26.8000	28.5100	+6.779%	5	931	+4.875%
2026-07-01	26.9900	26.9900	26.7000	26.7000	+0.527%	18	931	+11.985%
2026-06-30	25.7800	26.6500	25.7500	26.5600	+5.397%	9	947	+12.575%
2026-06-29	25.3600	25.3600	25.2000	25.2000	-1.946%	2	949	+18.651%
2026-06-26	24.3000	26.7500	24.3000	25.7000	+4.260%	4	949	+16.342%
2026-06-25	26.5000	26.5000	24.6500	24.6500	-14.794%	5	947	+21.298%
2026-06-24	28.9300	28.9300	28.9300	28.9300	+4.554%	3	950	+3.353%
2026-06-23	27.6700	27.6700	27.6700	27.6700	+1.355%	1	953	+8.059%
2026-06-22	29.5000	29.6400	27.3000	27.3000	-11.075%	117	953	+9.524%
2026-06-18	30.7000	30.7000	30.7000	30.7000	-11.400%	1	848	-2.606%
2026-06-17	34.7000	34.7000	34.6500	34.6500	-3.185%	3	848	-13.709%
2026-06-16	35.7900	35.7900	35.7900	35.7900	+1.245%	4	848	-16.457%
2026-06-15	36.3500	36.3500	34.9100	35.3500	-1.340%	6	844	-15.417%
2026-06-12	35.5000	36.5000	35.2600	35.8300	+0.084%	4	839	-16.550%
2026-06-11	33.3700	35.8000	33.3500	35.8000	+4.434%	24	840	-16.480%
2026-06-10	34.4000	35.2700	34.2800	34.2800	+1.211%	8	820	-12.777%
2026-06-09	33.1700	35.1800	33.1700	33.8700	+6.009%	34	820	-11.721%
2026-06-08	31.9500	31.9500	31.9500	31.9500	+0.567%	1	851	-6.416%
2026-06-05	30.9300	33.6000	30.9300	31.7700	+10.121%	13	852	-5.886%
2026-06-04	31.3200	31.3200	28.8500	28.8500	-3.833%	28	857	+3.640%
2026-06-03	30.0000	30.0000	30.0000	30.0000	+2.634%	1	830	-0.333%
2026-06-02	29.2300	29.2300	29.2300	29.2300	+0.793%	3	831	+2.292%
2026-06-01	29.0000	29.0000	29.0000	29.0000	-6.452%	3	828	+3.103%
2026-05-29	29.8000	31.1900	29.8000	31.0000	+3.161%	11	827	-3.548%
2026-05-28	31.1200	31.1200	30.0500	30.0500	-9.406%	22	825	-0.499%
2026-05-27	31.6500	33.1700	31.6500	33.1700	+8.933%	4	823	-9.858%
2026-05-26	31.4700	31.6500	30.4500	30.4500	-8.832%	41	823	-1.806%
2026-05-22	32.5000	33.4000	32.5000	33.4000	-0.120%	2	804	-10.479%
2026-05-21	33.4400	33.4400	33.4400	33.4400	+7.077%	1	803	-10.586%
2026-05-20	31.4500	31.4500	30.3300	31.2300	-3.908%	13	803	-4.259%
2026-05-19	32.8000	32.8000	32.5000	32.5000	-0.975%	4	800	-8.000%
2026-05-18	31.6200	32.8200	31.6200	32.8200	+13.172%	8	800	-8.897%
2026-05-15	29.2700	29.2700	29.0000	29.0000	+1.754%	22	800	+3.103%
2026-05-13	28.8100	29.1600	28.5000	28.5000	-0.350%	14	775	+4.912%
2026-05-12	30.0000	30.9900	28.0700	28.6000	+6.320%	15	762	+4.545%
2026-05-11	28.4800	28.4800	26.9000	26.9000	-4.779%	4	762	+11.152%
2026-05-08	31.0000	31.0000	28.2500	28.2500	-17.518%	14	750	+5.841%
2026-05-07	36.5000	36.5000	31.7500	34.2500	+4.580%	264	737	-12.701%
2026-05-06	35.0000	36.0000	32.4000	32.7500	-4.769%	24	587	-8.702%
2026-05-05	32.8800	34.3900	32.8800	34.3900	+3.026%	28	567	-13.056%
2026-05-04	35.7300	36.0000	33.1200	33.3800	-2.965%	405	565	-10.425%
2026-05-01	38.5000	38.5000	33.9500	34.4000	-8.656%	149	63	-13.081%
2026-04-30	37.6600	37.6600	37.6600	37.6600	+1.811%	1	63	-20.605%
2026-04-29	37.2700	37.2700	36.9900	36.9900	-0.698%	3	63	-19.167%
2026-04-28	37.5000	37.5000	37.2500	37.2500	-1.325%	2	63	-19.732%
2026-04-27	39.8800	39.8800	37.7500	37.7500	-14.689%	32	61	-20.795%
2026-04-21	45.3300	45.3300	44.2500	44.2500	-7.038%	18	37	-32.429%
2026-04-16	47.4000	47.6000	47.4000	47.6000	+3.930%	8	19	-37.185%
2026-04-13	45.8000	45.8000	45.8000	45.8000	-1.822%	2	18	-34.716%
2026-04-10	46.4000	46.7500	46.4000	46.6500	-1.769%	12	18	-35.906%
2026-04-08	47.4900	47.4900	47.4900	47.4900	-6.516%	1	14	-37.039%
2026-03-23	52.1700	52.1700	50.8000	50.8000	-5.576%	2	14	-41.142%
2026-03-19	54.0900	54.0900	53.8000	53.8000	-7.814%	3	13	-44.424%
2026-03-18	58.3000	58.3600	58.3000	58.3600	-8.426%	2	11	-48.766%
2026-03-10	63.6500	63.7300	63.6500	63.7300	-1.194%	2	11	-53.083%
2026-03-09	64.3500	64.5000	64.3500	64.5000	-7.672%	2	10	-53.643%
2026-02-27	69.8700	69.8700	69.8600	69.8600	+23.275%	2	11	-57.200%
2026-02-11	56.6700	56.6700	56.6700	56.6700	-4.964%	1	13	-47.238%
2026-02-06	59.5800	59.6300	59.5800	59.6300	-0.699%	2	12	-49.857%
2026-02-04	60.0500	60.0500	60.0500	60.0500	+19.980%	1	11	-50.208%
2026-01-30	49.8500	50.0500	49.8500	50.0500	+2.667%	2	11	-40.260%
2026-01-26	48.8500	48.8500	48.7500	48.7500	+3.525%	2	10	-38.667%
2026-01-13	47.0000	47.0900	47.0000	47.0900	+0.922%	2	9	-36.505%
2026-01-09	46.7500	46.7500	46.6600	46.6600	-2.528%	4	9	-35.919%
2026-01-08	47.6000	47.8700	47.6000	47.8700	+12.715%	2	10	-37.539%
2026-01-05	42.5000	42.5000	42.4700	42.4700	-9.792%	2	11	-29.597%
2025-12-31	47.0800	47.0800	47.0800	47.0800	-1.403%	1	11	-36.491%
2025-12-30	47.7000	47.7500	47.5000	47.7500	-7.318%	32	11	-37.382%
2025-12-23	51.5200	51.5200	51.5200	51.5200	+0.097%	1	17	-41.964%
2025-12-11	51.4700	51.4700	51.4700	51.4700	+1.519%	1	17	-41.908%
2025-12-10	51.0500	51.1000	50.6500	50.7000	-2.124%	14	17	-41.026%
2025-12-08	51.8500	52.2500	51.8000	51.8000	+0.680%	26	12	-42.278%
2025-11-21	51.4500	51.4500	51.4500	51.4500	+2.388%	2	11	-41.885%
2025-11-12	49.8500	50.2500	49.8500	50.2500	-3.365%	2	11	-40.498%
2025-11-05	52.0000	52.0000	52.0000	52.0000	+19.184%	1	10	-42.500%
2025-11-03	43.7100	43.7100	43.6300	43.6300	-4.110%	3	7	-31.469%
2025-10-31	45.5000	45.5000	45.5000	45.5000	-5.208%	1	7	-34.286%
2025-10-30	48.0000	48.0000	48.0000	48.0000	-0.621%	1	6	-37.708%
2025-10-14	48.3000	48.3000	48.3000	48.3000	+3.316%	1	6	-38.095%
2025-10-13	46.7500	46.7500	46.7500	46.7500	+9.485%	3	6	-36.043%
2025-10-10	42.7000	42.7000	42.7000	42.7000	+0.070%	1	6	-29.977%
2025-10-09	42.6700	42.6700	42.6700	42.6700	-2.290%	1	5	-29.927%
2025-10-08	43.6700	43.6700	43.6700	43.6700	-2.413%	1	5	-31.532%
2025-10-06	44.2500	44.7500	44.2500	44.7500	-11.386%	7	5	-33.184%
2025-09-24	50.5000	50.5000	50.5000	50.5000	+5.649%	1	1	-40.792%
2025-09-18	47.8000	47.8000	46.9000	47.8000	0.000%	13	1	-37.448%