Dark

MCD20280121C300
MCD Jan 21 2028 300.00 Call (MCD280121C00300000)
option OPRA

EOD

Jul 9, 2026

26.18-5.145%(-1.42)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	24.4000	26.6000	22.9000	26.1800	-5.145%	44	2,215	0.000%
2026-07-08	27.2400	27.6000	25.8000	27.6000	-5.155%	165	2,202	-5.145%
2026-07-07	30.2100	32.0000	28.8000	29.1000	+8.989%	96	2,209	-10.034%
2026-07-06	26.0000	26.9800	25.0000	26.7000	-3.784%	9	2,167	-1.948%
2026-07-02	23.7000	27.7500	23.1000	27.7500	+20.652%	40	2,157	-5.658%
2026-07-01	22.2000	23.1500	22.2000	23.0000	0.000%	134	2,157	+13.826%
2026-06-30	22.1000	23.7500	22.1000	23.0000	+6.977%	22	2,176	+13.826%
2026-06-29	21.6000	21.6000	20.8700	21.5000	-3.371%	243	2,173	+21.767%
2026-06-26	22.0000	23.3000	21.8700	22.2500	+5.450%	19	1,999	+17.663%
2026-06-25	21.4500	22.3000	21.0000	21.1000	-15.431%	48	1,988	+24.076%
2026-06-24	24.1000	25.0000	24.1000	24.9500	+4.175%	9	1,976	+4.930%
2026-06-23	24.2500	24.2500	23.3000	23.9500	+1.915%	39	1,978	+9.311%
2026-06-22	26.0000	26.0000	23.5000	23.5000	-11.019%	211	1,969	+11.404%
2026-06-18	27.9800	28.3500	26.4100	26.4100	-10.475%	337	1,412	-0.871%
2026-06-17	30.1000	30.7000	29.0000	29.5000	-3.595%	91	1,412	-11.254%
2026-06-16	30.5000	31.8000	30.4000	30.6000	+0.328%	135	1,412	-14.444%
2026-06-15	30.0000	32.0000	29.6200	30.5000	-0.974%	237	1,366	-14.164%
2026-06-12	32.5000	32.5000	30.8000	30.8000	-1.597%	20	1,159	-15.000%
2026-06-11	30.5000	31.3000	29.0000	31.3000	+4.333%	15	1,149	-16.358%
2026-06-10	29.5000	31.3500	29.5000	30.0000	+3.093%	137	1,153	-12.733%
2026-06-09	29.3500	31.0000	29.0000	29.1000	-0.852%	115	1,032	-10.034%
2026-06-08	27.5000	29.3500	27.5000	29.3500	+5.197%	4	946	-10.801%
2026-06-05	27.2300	28.1000	27.2300	27.9000	+13.507%	20	947	-6.165%
2026-06-04	26.9000	26.9000	24.5000	24.5800	-0.244%	15	946	+6.509%
2026-06-03	25.9000	26.5000	24.6400	24.6400	-3.938%	21	935	+6.250%
2026-06-02	24.9000	26.5000	24.9000	25.6500	+0.352%	30	926	+2.066%
2026-06-01	26.1000	26.2500	23.7500	25.5600	-7.055%	54	921	+2.426%
2026-05-29	26.0000	27.5000	26.0000	27.5000	+7.171%	5	906	-4.800%
2026-05-28	27.4000	27.4000	25.6600	25.6600	-6.350%	48	904	+2.027%
2026-05-27	28.7000	28.7000	27.3500	27.4000	+2.545%	24	898	-4.453%
2026-05-26	27.3000	27.3000	26.7000	26.7200	-3.816%	32	898	-2.021%
2026-05-22	28.7500	28.7500	27.3500	27.7800	-4.207%	22	888	-5.760%
2026-05-21	27.0000	29.3000	27.0000	29.0000	+8.371%	36	878	-9.724%
2026-05-20	26.5000	27.2500	25.9500	26.7600	-10.050%	58	878	-2.167%
2026-05-19	28.8000	29.9500	28.3000	29.7500	+5.272%	31	819	-12.000%
2026-05-18	26.4000	28.3500	26.4000	28.2600	+12.814%	129	819	-7.360%
2026-05-15	25.4800	25.4800	24.9000	25.0500	+2.664%	3	819	+4.511%
2026-05-14	25.4000	25.4000	23.7500	24.4000	-2.087%	60	814	+7.295%
2026-05-13	25.0000	25.3000	24.4800	24.9200	+1.054%	32	784	+5.056%
2026-05-12	25.3900	26.0000	24.1200	24.6600	+7.217%	8	784	+6.164%
2026-05-11	24.0000	24.7700	23.0000	23.0000	-4.167%	106	784	+13.826%
2026-05-08	27.0000	27.0000	23.8000	24.0000	-16.376%	185	742	+9.083%
2026-05-07	30.6000	30.6000	27.2500	28.7000	+0.702%	246	562	-8.780%
2026-05-06	30.1500	30.1500	27.4700	28.5000	-3.716%	23	463	-8.140%
2026-05-05	29.5000	29.6400	28.7600	29.6000	+1.197%	20	444	-11.554%
2026-05-04	30.5000	30.5000	29.0000	29.2500	-2.402%	11	425	-10.496%
2026-05-01	30.7000	30.7000	29.3000	29.9700	-9.182%	58	408	-12.646%
2026-04-30	33.0000	33.0000	33.0000	33.0000	+2.199%	1	408	-20.667%
2026-04-29	32.2900	32.2900	32.2900	32.2900	-2.152%	1	409	-18.922%
2026-04-28	34.2000	34.2000	32.8300	33.0000	+3.937%	5	408	-20.667%
2026-04-27	35.3000	35.3000	31.7500	31.7500	-15.894%	10	407	-17.543%
2026-04-24	38.0000	38.0000	37.7000	37.7500	-3.674%	3	398	-30.649%
2026-04-23	40.1400	40.1400	38.4900	39.1900	+3.132%	14	397	-33.197%
2026-04-22	38.7600	38.7600	37.8700	38.0000	-1.758%	43	399	-31.105%
2026-04-21	39.5000	39.9500	38.6800	38.6800	-7.905%	14	342	-32.316%
2026-04-20	43.6500	43.6500	42.0000	42.0000	-5.830%	6	342	-37.667%
2026-04-17	43.1800	44.9000	43.1800	44.6000	+5.687%	4	338	-41.300%
2026-04-16	41.8200	42.2000	41.2000	42.2000	+1.564%	24	335	-37.962%
2026-04-15	40.1000	41.5500	40.1000	41.5500	+5.377%	38	330	-36.992%
2026-04-14	39.5000	40.0000	38.9600	39.4300	+0.587%	119	320	-33.604%
2026-04-13	39.8000	39.8000	39.2000	39.2000	-4.156%	2	214	-33.214%
2026-04-10	41.9500	41.9500	40.9000	40.9000	-6.450%	40	212	-35.990%
2026-04-09	43.7300	43.8800	43.6500	43.7200	+2.871%	58	212	-40.119%
2026-04-08	42.4000	42.5000	42.4000	42.5000	+0.473%	9	154	-38.400%
2026-04-07	44.2500	44.3500	42.3000	42.3000	-4.558%	10	145	-38.109%
2026-04-06	44.3300	44.3300	44.3200	44.3200	-0.516%	2	137	-40.930%
2026-04-02	42.4200	44.5500	42.4200	44.5500	+0.248%	63	74	-41.235%
2026-04-01	47.4000	47.4000	43.1700	44.4400	-6.990%	10	74	-41.089%
2026-03-31	47.7800	47.7800	47.7800	47.7800	+3.870%	1	66	-45.207%
2026-03-30	46.0000	46.0000	46.0000	46.0000	+2.701%	1	66	-43.087%
2026-03-27	45.9000	45.9000	44.7900	44.7900	-5.606%	36	65	-41.549%
2026-03-26	47.4500	47.4500	47.4500	47.4500	+2.683%	5	44	-44.826%
2026-03-25	46.3300	46.3300	46.2100	46.2100	+3.239%	4	44	-43.346%
2026-03-24	44.7600	44.7600	44.7600	44.7600	-4.908%	2	40	-41.510%
2026-03-20	47.0400	47.0800	47.0400	47.0700	-2.324%	4	39	-44.381%
2026-03-19	48.4700	48.4700	48.1900	48.1900	-2.646%	4	39	-45.673%
2026-03-18	51.9000	52.2900	49.5000	49.5000	-16.667%	9	38	-47.111%
2026-03-17	57.0000	59.4000	57.0000	59.4000	+3.107%	5	34	-55.926%
2026-03-16	57.5000	57.7700	57.5000	57.6100	+5.397%	6	39	-54.557%
2026-03-11	54.6000	54.6600	54.6000	54.6600	-4.574%	2	42	-52.104%
2026-03-10	57.5100	57.5100	57.1000	57.2800	-1.071%	7	42	-54.295%
2026-03-09	57.9000	57.9000	57.9000	57.9000	+7.222%	1	44	-54.784%
2026-03-06	54.0000	54.0000	54.0000	54.0000	-3.829%	1	44	-51.519%
2026-03-05	56.1500	56.1500	56.1500	56.1500	-13.094%	1	44	-53.375%
2026-03-02	64.6100	64.6100	64.6100	64.6100	+12.053%	3	44	-59.480%
2026-02-25	57.7100	57.7100	57.6600	57.6600	-1.436%	2	43	-54.596%
2026-02-24	58.5000	58.5000	58.5000	58.5000	+1.845%	4	43	-55.248%
2026-02-23	57.4400	57.4400	57.4400	57.4400	+6.925%	2	39	-54.422%
2026-02-17	53.6800	53.7200	53.6800	53.7200	-4.920%	2	40	-51.266%
2026-02-12	58.5000	58.5000	56.5000	56.5000	+8.758%	3	40	-53.664%
2026-02-09	51.8500	51.9500	51.8500	51.9500	-2.515%	2	41	-49.605%
2026-02-06	53.1500	53.3000	53.1500	53.2900	+8.689%	4	41	-50.873%
2026-02-03	49.0000	49.0300	49.0000	49.0300	+4.675%	2	43	-46.604%
2026-02-02	46.6500	46.8400	46.6500	46.8400	+3.058%	3	43	-44.108%
2026-01-30	43.8500	45.4500	43.8500	45.4500	-2.781%	4	43	-42.398%
2026-01-29	46.7000	46.7500	46.6000	46.7500	+5.174%	12	44	-44.000%
2026-01-28	44.3500	44.4500	44.3500	44.4500	+0.566%	2	50	-41.102%
2026-01-26	43.9500	44.2300	43.9500	44.2000	+9.514%	11	50	-40.769%
2026-01-23	40.9000	41.3000	40.3600	40.3600	+1.919%	10	57	-35.134%
2026-01-21	39.6000	39.6000	39.6000	39.6000	-1.810%	1	57	-33.889%
2026-01-20	40.2500	40.3600	40.2300	40.3300	-4.159%	18	57	-35.086%
2026-01-15	41.6000	42.0800	41.5600	42.0800	+2.335%	3	48	-37.785%
2026-01-13	40.9000	41.3000	40.9000	41.1200	+0.834%	26	47	-36.333%
2026-01-12	40.8500	40.8500	40.7800	40.7800	-1.378%	2	36	-35.802%
2026-01-09	41.4000	41.4000	41.3500	41.3500	-1.548%	2	35	-36.687%
2026-01-08	40.2500	42.0000	40.2500	42.0000	+5.793%	5	35	-37.667%
2026-01-07	39.0000	40.0000	39.0000	39.7000	+7.297%	4	35	-34.055%
2026-01-05	38.0000	38.0000	37.0000	37.0000	-3.520%	4	31	-29.243%
2026-01-02	38.3500	38.3500	38.3500	38.3500	-8.319%	1	31	-31.734%
2025-12-31	41.0000	41.8300	41.0000	41.8300	-1.808%	4	28	-37.413%
2025-12-30	42.7000	42.7000	42.6000	42.6000	-8.170%	2	28	-38.545%
2025-12-23	46.3900	46.3900	46.3900	46.3900	+2.406%	2	29	-43.565%
2025-12-11	45.3000	45.3000	45.3000	45.3000	+0.332%	4	30	-42.208%
2025-12-10	45.6000	45.7000	45.1500	45.1500	-1.527%	9	26	-42.016%
2025-12-08	46.1000	46.1000	45.8500	45.8500	+5.767%	4	20	-42.901%
2025-12-03	43.3500	43.3500	43.3500	43.3500	+5.732%	5	19	-39.608%
2025-12-02	41.0000	41.0000	41.0000	41.0000	-11.351%	5	19	-36.146%
2025-11-26	46.2500	46.2500	46.2500	46.2500	+7.433%	1	14	-43.395%
2025-11-11	43.0000	43.3900	43.0000	43.0500	+7.625%	6	14	-39.187%
2025-11-06	40.0000	40.0000	40.0000	40.0000	-10.314%	6	19	-34.550%
2025-11-05	46.2000	46.2000	44.6000	44.6000	+11.389%	2	19	-41.300%
2025-10-31	38.7500	41.2200	38.7500	40.0400	-6.992%	5	19	-34.615%
2025-10-30	43.0500	43.0500	43.0500	43.0500	+2.500%	5	18	-39.187%
2025-10-29	42.0000	42.0000	42.0000	42.0000	-12.317%	5	18	-37.667%
2025-10-22	47.9000	47.9000	47.9000	47.9000	+4.130%	1	13	-45.344%
2025-10-17	46.0000	46.0000	46.0000	46.0000	+1.099%	3	13	-43.087%
2025-10-16	45.5000	45.5000	45.5000	45.5000	0.000%	2	13	-42.462%
2025-10-15	46.0000	46.0000	45.5000	45.5000	+1.111%	5	15	-42.462%
2025-10-14	43.7000	45.0000	43.7000	45.0000	+9.091%	7	17	-41.822%
2025-10-13	39.7800	41.2500	39.7800	41.2500	+3.383%	7	23	-36.533%
2025-10-10	38.4500	39.9000	38.4500	39.9000	+4.862%	152	28	-34.386%
2025-10-09	37.5500	38.0500	37.5500	38.0500	-1.781%	51	178	-31.196%
2025-10-08	38.0000	38.7400	38.0000	38.7400	-3.150%	2	129	-32.421%
2025-10-07	38.8000	40.0000	38.8000	40.0000	+0.908%	101	127	-34.550%
2025-10-06	41.3000	41.3000	39.4000	39.6400	-6.948%	8	26	-33.956%
2025-10-03	42.6000	42.6000	42.6000	42.6000	-2.405%	1	20	-38.545%
2025-10-02	43.6500	43.6500	43.6500	43.6500	+3.929%	1	21	-40.023%
2025-10-01	42.5000	42.5000	41.0000	42.0000	-4.977%	17	21	-37.667%
2025-09-30	44.2000	44.2000	44.2000	44.2000	+0.798%	5	16	-40.769%
2025-09-29	43.8500	43.8500	43.8500	43.8500	-3.286%	5	21	-40.296%
2025-09-26	45.3400	45.3400	45.3400	45.3400	+2.695%	1	16	-42.258%
2025-09-25	44.1500	44.1500	44.1500	44.1500	+0.113%	1	15	-40.702%
2025-09-23	43.0000	44.1000	43.0000	44.1000	-2.000%	11	14	-40.635%
2025-09-22	43.0000	45.0000	42.9000	45.0000	+1.902%	6	9	-41.822%
2025-09-19	43.6500	44.1600	43.6500	44.1600	+2.317%	7	7	-40.716%
2025-09-18	43.5500	43.5500	41.7000	43.1600	-5.455%	11	11	-39.342%
2025-09-17	45.6500	45.6500	45.6500	45.6500	+4.822%	1	3	-42.651%
2025-09-15	45.0000	45.0000	43.5500	43.5500	0.000%	3	3	-39.885%