Dark

MCD20280121C310
MCD Jan 21 2028 310.00 Call (MCD280121C00310000)
option OPRA

EOD

Jul 6, 2026

23.92+1.014%(+0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	23.9200	23.9200	23.9200	23.9200	+1.014%	1	738	0.000%
2026-07-02	20.7000	24.2200	20.7000	23.6800	+22.377%	24	753	+1.014%
2026-07-01	19.3500	19.3500	19.3500	19.3500	-0.616%	5	753	+23.618%
2026-06-30	19.4700	19.4700	19.4700	19.4700	+6.978%	2	748	+22.856%
2026-06-29	18.4000	18.4000	18.2000	18.2000	-1.887%	22	748	+31.429%
2026-06-25	18.5000	18.5500	18.2500	18.5500	-9.424%	3	726	+28.949%
2026-06-24	20.4800	20.4800	20.4800	20.4800	+2.400%	1	726	+16.797%
2026-06-22	21.3400	21.3400	20.0000	20.0000	-13.043%	17	726	+19.600%
2026-06-18	24.0000	24.0000	23.0000	23.0000	-8.839%	3	709	+4.000%
2026-06-17	26.3100	26.3100	25.2000	25.2300	-4.432%	3	709	-5.192%
2026-06-16	26.4500	26.4500	26.4000	26.4000	+0.725%	18	709	-9.394%
2026-06-15	25.8600	26.2100	25.8600	26.2100	-2.926%	4	709	-8.737%
2026-06-12	27.0000	27.0000	27.0000	27.0000	0.000%	1	705	-11.407%
2026-06-11	27.0500	27.0500	27.0000	27.0000	+4.086%	27	706	-11.407%
2026-06-09	23.0000	26.9000	23.0000	25.9400	+7.635%	12	706	-7.787%
2026-06-05	24.0000	24.1500	23.9500	24.1000	+13.679%	16	697	-0.747%
2026-06-04	21.5000	21.7000	21.2000	21.2000	-6.608%	9	691	+12.830%
2026-06-03	22.1500	22.7000	21.5000	22.7000	+3.417%	35	684	+5.374%
2026-06-02	22.0000	22.2000	21.9000	21.9500	-1.126%	7	666	+8.975%
2026-06-01	22.3500	22.3500	22.2000	22.2000	-9.165%	2	663	+7.748%
2026-05-27	24.6000	24.6000	24.4000	24.4400	+3.340%	4	661	-2.128%
2026-05-26	23.6500	23.6500	23.6500	23.6500	-1.458%	1	659	+1.142%
2026-05-18	24.0000	24.0000	24.0000	24.0000	+11.628%	1	658	-0.333%
2026-05-15	21.5000	21.5000	21.5000	21.5000	+1.896%	1	658	+11.256%
2026-05-14	21.5000	21.5000	20.1500	21.1000	+0.476%	5	658	+13.365%
2026-05-13	20.0000	21.0000	20.0000	21.0000	-1.037%	3	650	+13.905%
2026-05-12	22.0500	22.3100	21.2200	21.2200	+6.794%	7	650	+12.724%
2026-05-11	20.2000	20.2000	19.8700	19.8700	-5.740%	7	650	+20.382%
2026-05-08	22.5000	22.9400	21.0800	21.0800	-10.678%	8	648	+13.472%
2026-05-07	24.2300	24.2300	23.1500	23.6000	-2.479%	53	641	+1.356%
2026-05-06	25.7500	25.7500	24.0000	24.2000	-4.158%	16	632	-1.157%
2026-05-05	25.2400	25.2500	25.2400	25.2500	-1.521%	3	629	-5.267%
2026-05-01	26.5000	26.9500	25.6400	25.6400	-9.877%	21	612	-6.708%
2026-04-30	28.0900	28.9000	28.0900	28.4500	+1.607%	3	612	-15.923%
2026-04-29	28.9000	28.9000	28.0000	28.0000	-3.114%	6	609	-14.571%
2026-04-28	28.8300	28.9000	28.0000	28.9000	+3.214%	9	603	-17.232%
2026-04-27	30.0000	30.4900	28.0000	28.0000	-20.000%	11	595	-14.571%
2026-04-24	35.0000	35.0000	35.0000	35.0000	+0.287%	1	585	-31.657%
2026-04-22	34.9000	34.9000	34.9000	34.9000	+5.918%	1	585	-31.461%
2026-04-21	35.4000	35.4000	32.9500	32.9500	-10.462%	19	580	-27.405%
2026-04-20	39.8000	39.8000	36.8000	36.8000	-5.032%	14	580	-35.000%
2026-04-17	38.9000	38.9000	38.4400	38.7500	+5.730%	7	571	-38.271%
2026-04-16	36.0000	37.3000	36.0000	36.6500	+3.094%	406	578	-34.734%
2026-04-15	35.5500	35.5500	35.5500	35.5500	+2.894%	1	188	-32.714%
2026-04-14	34.5500	34.5500	34.5500	34.5500	-4.134%	1	188	-30.767%
2026-04-10	36.8200	36.8200	35.6500	36.0400	-1.798%	40	188	-33.629%
2026-04-08	36.5500	36.7000	36.5500	36.7000	-5.849%	2	173	-34.823%
2026-04-07	39.3500	39.4000	37.7100	38.9800	-0.839%	6	173	-38.635%
2026-04-02	37.3500	39.3100	37.3500	39.3100	-0.279%	60	161	-39.150%
2026-04-01	38.5000	40.9000	38.5000	39.4200	-4.390%	11	161	-39.320%
2026-03-31	41.2300	41.2300	41.2300	41.2300	+0.316%	1	151	-41.984%
2026-03-30	41.1000	41.1000	41.1000	41.1000	+3.735%	1	150	-41.800%
2026-03-27	39.6200	39.6200	39.6200	39.6200	-3.741%	21	149	-39.626%
2026-03-26	41.1600	41.1600	41.1600	41.1600	-4.056%	1	149	-41.885%
2026-03-25	42.9000	42.9000	42.9000	42.9000	+4.303%	4	148	-44.242%
2026-03-24	39.3200	43.1600	39.3200	41.1300	+0.735%	14	144	-41.843%
2026-03-23	41.0000	41.2500	40.8000	40.8300	+0.369%	14	134	-41.416%
2026-03-20	40.6800	40.6800	40.6800	40.6800	-2.329%	1	123	-41.200%
2026-03-19	43.5200	43.5200	41.6400	41.6500	-5.147%	34	123	-42.569%
2026-03-18	46.6100	46.6100	43.8500	43.9100	-14.903%	37	99	-45.525%
2026-03-16	51.4000	51.6000	51.4000	51.6000	-0.674%	2	71	-53.643%
2026-03-09	51.9500	52.1600	51.9500	51.9500	-8.699%	6	71	-53.956%
2026-02-27	55.9000	57.2500	55.9000	56.9000	+10.916%	7	68	-57.961%
2026-02-25	51.5000	51.5000	51.3000	51.3000	+0.391%	2	73	-53.372%
2026-02-23	51.1000	51.1000	51.1000	51.1000	+2.528%	4	73	-53.190%
2026-02-13	49.8400	49.8400	49.8400	49.8400	+9.949%	5	70	-52.006%
2026-02-06	44.7000	45.3300	44.7000	45.3300	+0.177%	32	70	-47.231%
2026-02-04	45.0500	45.2500	45.0500	45.2500	+1.914%	2	100	-47.138%
2026-02-03	44.4000	44.4000	44.4000	44.4000	+7.272%	1	100	-46.126%
2026-02-02	41.9500	41.9500	41.3900	41.3900	+7.228%	2	100	-42.208%
2026-01-30	38.5000	38.8000	38.4200	38.6000	-5.854%	8	99	-38.031%
2026-01-29	41.0000	41.0000	41.0000	41.0000	+3.535%	1	95	-41.659%
2026-01-28	39.3500	39.6000	39.3500	39.6000	+3.665%	2	95	-39.596%
2026-01-27	38.5000	38.6500	38.2000	38.2000	-0.261%	4	94	-37.382%
2026-01-26	38.3000	38.3000	38.3000	38.3000	+8.039%	4	93	-37.546%
2026-01-23	36.0000	36.1500	34.6400	35.4500	-4.060%	8	89	-32.525%
2026-01-15	36.7200	36.9600	36.6900	36.9500	+2.156%	5	86	-35.264%
2026-01-13	36.3000	36.3000	36.1700	36.1700	-2.533%	2	86	-33.868%
2026-01-08	37.1000	37.2200	37.0800	37.1100	+6.241%	8	86	-35.543%
2026-01-07	34.9500	34.9500	34.9300	34.9300	+8.884%	2	83	-31.520%
2026-01-05	31.8200	32.4700	31.8200	32.0800	-12.707%	9	88	-25.436%
2025-12-31	35.9000	36.7500	35.8200	36.7500	-1.843%	3	88	-34.912%
2025-12-30	37.4500	37.6000	37.2400	37.4400	-0.821%	30	88	-36.111%
2025-12-29	37.9000	37.9000	37.7500	37.7500	-5.625%	2	80	-36.636%
2025-12-23	40.0000	40.0000	40.0000	40.0000	-8.257%	1	79	-40.200%
2025-12-22	43.7000	43.7000	43.6000	43.6000	-2.242%	2	78	-45.138%
2025-12-17	44.0000	44.6000	43.9700	44.6000	+2.059%	3	78	-46.368%
2025-12-12	43.7000	43.7000	43.7000	43.7000	+10.633%	1	79	-45.263%
2025-12-11	41.7900	41.7900	39.5000	39.5000	-1.741%	2	80	-39.443%
2025-12-10	40.3500	40.5500	40.0500	40.2000	+0.125%	6	78	-40.498%
2025-12-09	40.2000	40.2000	40.1500	40.1500	-1.834%	2	78	-40.423%
2025-12-08	40.6000	41.1100	40.4500	40.9000	-2.433%	18	78	-41.516%
2025-12-05	41.9200	41.9200	41.9200	41.9200	+14.037%	6	79	-42.939%
2025-12-02	36.7600	36.7600	36.7600	36.7600	-3.263%	7	85	-34.929%
2025-12-01	38.9200	38.9200	38.0000	38.0000	-8.434%	3	85	-37.053%
2025-11-26	40.5800	41.5000	40.5800	41.5000	+2.978%	6	91	-42.361%
2025-11-21	40.3000	40.3000	40.3000	40.3000	+0.876%	1	91	-40.645%
2025-11-12	40.0000	40.0000	39.9500	39.9500	+4.172%	3	92	-40.125%
2025-11-11	38.0500	38.3500	38.0500	38.3500	-3.522%	2	91	-37.627%
2025-11-05	41.8400	41.8400	39.7500	39.7500	+10.879%	12	91	-39.824%
2025-10-31	35.8500	35.8500	35.8500	35.8500	-5.159%	1	91	-33.278%
2025-10-30	37.8000	37.8000	37.8000	37.8000	-0.316%	1	90	-36.720%
2025-10-29	38.9500	39.7100	36.7400	37.9200	-10.036%	40	89	-36.920%
2025-10-27	42.0000	42.1500	42.0000	42.1500	+5.375%	10	52	-43.250%
2025-10-24	40.0000	40.0000	40.0000	40.0000	-9.091%	5	52	-40.200%
2025-10-22	44.0000	44.0000	44.0000	44.0000	+10.748%	1	47	-45.636%
2025-10-16	39.8900	39.8900	39.7300	39.7300	-3.098%	30	48	-39.794%
2025-10-15	40.5500	41.0000	40.5500	41.0000	+22.388%	3	20	-41.659%
2025-10-09	33.0000	33.5000	33.0000	33.5000	-2.475%	5	23	-28.597%
2025-10-08	34.4300	34.4300	34.3300	34.3500	-3.239%	6	23	-30.364%
2025-10-06	34.8000	35.5000	34.8000	35.5000	-10.127%	2	19	-32.620%
2025-09-29	39.4000	39.5000	39.4000	39.5000	-0.853%	4	19	-39.443%
2025-09-25	41.0000	41.0000	39.8400	39.8400	-1.872%	3	15	-39.960%
2025-09-24	40.6000	40.6000	40.6000	40.6000	+2.655%	10	14	-41.084%
2025-09-22	39.5500	39.5500	39.5500	39.5500	+0.127%	4	5	-39.520%
2025-09-19	39.5000	39.5000	39.5000	39.5000	+3.729%	1	5	-39.443%
2025-09-18	38.0500	38.0800	38.0500	38.0800	-7.461%	4	4	-37.185%
2025-09-17	41.0000	41.1500	41.0000	41.1500	+6.194%	2	3	-41.871%
2025-09-15	38.7500	38.7500	38.7500	38.7500	0.000%	1	1	-38.271%