Dark

MCD20280121C320
MCD Jan 21 2028 320.00 Call (MCD280121C00320000)
option OPRA

EOD

Jul 9, 2026

19.15-17.386%(-4.03)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	18.1000	19.1500	18.1000	19.1500	-17.386%	21	1,516	0.000%
2026-07-07	23.0000	23.2900	23.0000	23.1800	+17.367%	8	1,496	-17.386%
2026-07-06	19.4000	19.7500	19.4000	19.7500	+1.804%	13	1,494	-3.038%
2026-07-02	18.6900	19.4000	18.6900	19.4000	+15.545%	2	1,494	-1.289%
2026-07-01	16.7900	16.7900	16.7900	16.7900	+9.810%	2	1,494	+14.056%
2026-06-29	15.6000	15.6900	14.7500	15.2900	-7.892%	8	1,492	+25.245%
2026-06-26	16.9000	16.9000	16.6000	16.6000	+10.667%	2	1,492	+15.361%
2026-06-25	16.0000	16.0000	15.0000	15.0000	-16.107%	3	1,490	+27.667%
2026-06-23	17.8800	17.8800	17.8800	17.8800	+5.176%	1	1,488	+7.103%
2026-06-22	18.5000	18.5000	17.0000	17.0000	-25.602%	70	1,487	+12.647%
2026-06-15	22.8500	22.8500	22.8500	22.8500	-0.218%	2	1,420	-16.193%
2026-06-12	23.1000	23.1000	22.9000	22.9000	-2.345%	3	1,422	-16.376%
2026-06-11	22.5000	23.4500	22.5000	23.4500	+5.631%	86	1,425	-18.337%
2026-06-10	23.0000	23.0000	22.2000	22.2000	-0.090%	6	1,429	-13.739%
2026-06-09	20.0000	22.2200	20.0000	22.2200	+11.658%	4	1,435	-13.816%
2026-06-08	20.4500	20.4500	19.9000	19.9000	-5.553%	17	1,434	-3.769%
2026-06-05	20.0000	21.0700	20.0000	21.0700	+17.056%	32	1,418	-9.112%
2026-06-04	18.7800	19.0000	18.0000	18.0000	-11.330%	12	1,415	+6.389%
2026-06-03	20.3000	20.3000	20.3000	20.3000	+7.979%	1	1,404	-5.665%
2026-06-02	19.0600	19.0600	18.7500	18.8000	+6.215%	6	1,403	+1.862%
2026-06-01	19.0200	19.0200	17.7000	17.7000	-9.231%	8	1,400	+8.192%
2026-05-29	19.5000	19.5000	19.5000	19.5000	+1.036%	1	1,393	-1.795%
2026-05-28	19.3000	19.3000	19.3000	19.3000	-4.926%	2	1,392	-0.777%
2026-05-27	20.3000	20.3000	20.3000	20.3000	+2.525%	1	1,394	-5.665%
2026-05-26	19.8000	19.8000	19.8000	19.8000	-3.415%	1	1,393	-3.283%
2026-05-22	21.0000	21.0000	20.2700	20.5000	-3.529%	9	1,394	-6.585%
2026-05-21	19.8000	21.2500	19.8000	21.2500	+6.250%	2	1,392	-9.882%
2026-05-20	19.7000	20.0000	19.3500	20.0000	-5.749%	12	1,392	-4.250%
2026-05-19	20.9400	21.9000	20.6300	21.2200	+1.048%	10	1,378	-9.755%
2026-05-18	18.0000	21.0000	18.0000	21.0000	+15.132%	22	1,378	-8.810%
2026-05-15	18.3000	18.3200	18.0000	18.2400	+3.051%	6	1,378	+4.989%
2026-05-14	18.0000	18.0500	17.0000	17.7000	+1.143%	7	1,358	+8.192%
2026-05-13	17.5000	17.5000	17.5000	17.5000	-2.832%	1	1,353	+9.429%
2026-05-12	19.0000	19.0500	18.0100	18.0100	+12.563%	18	1,353	+6.330%
2026-05-11	17.0000	17.0000	16.0000	16.0000	-7.514%	3	1,353	+19.688%
2026-05-08	21.0000	21.4100	17.3000	17.3000	-13.283%	8	1,346	+10.694%
2026-05-07	22.4000	22.4000	19.2600	19.9500	-3.155%	23	1,339	-4.010%
2026-05-06	20.4500	20.8000	20.4500	20.6000	-5.069%	4	1,346	-7.039%
2026-05-05	23.8500	23.8500	21.6900	21.7000	+2.504%	8	1,344	-11.751%
2026-05-04	22.3400	22.3400	21.1700	21.1700	-2.352%	5	1,340	-9.542%
2026-05-01	24.9000	24.9000	21.5000	21.6800	-12.227%	21	1,329	-11.670%
2026-04-30	24.9000	24.9000	24.7000	24.7000	+2.831%	6	1,329	-22.470%
2026-04-29	24.0200	24.0200	24.0200	24.0200	-3.067%	1	1,325	-20.275%
2026-04-28	24.2800	25.6200	24.2800	24.7800	+2.609%	6	1,324	-22.720%
2026-04-27	26.3500	26.4000	23.7500	24.1500	-14.362%	15	1,323	-20.704%
2026-04-24	27.9700	28.5500	27.9700	28.2000	-0.177%	11	1,309	-32.092%
2026-04-22	28.2500	28.2500	28.2500	28.2500	-3.187%	2	1,307	-32.212%
2026-04-21	30.4500	30.4500	28.5000	29.1800	-10.215%	63	1,306	-34.373%
2026-04-20	33.3000	33.3000	32.5000	32.5000	-6.877%	2	1,255	-41.077%
2026-04-17	33.9000	34.9000	33.9000	34.9000	+9.921%	4	1,253	-45.129%
2026-04-16	31.7200	32.2300	30.6000	31.7500	+4.167%	6	1,253	-39.685%
2026-04-15	30.4800	30.4800	30.4800	30.4800	+2.179%	1	1,250	-37.172%
2026-04-14	29.7600	29.8300	29.7600	29.8300	-2.834%	4	1,249	-35.803%
2026-04-13	30.2000	30.7000	29.7500	30.7000	-1.823%	8	1,247	-37.622%
2026-04-10	31.4500	31.4600	30.9500	31.2700	-3.785%	57	1,244	-38.759%
2026-04-07	34.3500	34.3500	32.5000	32.5000	-4.608%	9	1,222	-41.077%
2026-04-06	34.0800	34.0800	34.0700	34.0700	+6.469%	2	1,222	-43.792%
2026-04-02	32.6700	32.6700	32.0000	32.0000	-8.257%	3	1,225	-40.156%
2026-04-01	36.2500	36.2500	33.4200	34.8800	-4.044%	26	1,225	-45.097%
2026-03-31	37.7000	37.7000	36.2600	36.3500	+1.678%	31	1,231	-47.318%
2026-03-30	36.6000	36.6000	35.7500	35.7500	+2.143%	10	1,201	-46.434%
2026-03-27	35.1400	35.2600	35.0000	35.0000	-6.166%	17	1,198	-45.286%
2026-03-26	37.3000	37.3000	37.3000	37.3000	+3.929%	5	1,197	-48.660%
2026-03-25	36.5200	36.5200	35.8900	35.8900	-1.725%	28	1,197	-46.643%
2026-03-24	35.4300	36.5200	34.5300	36.5200	+0.468%	14	1,172	-47.563%
2026-03-23	37.1400	37.1400	36.3500	36.3500	-1.008%	15	1,160	-47.318%
2026-03-20	36.5200	37.3400	36.0000	36.7200	+0.218%	26	1,145	-47.849%
2026-03-19	39.4700	40.7500	36.6400	36.6400	-6.459%	54	1,123	-47.735%
2026-03-18	44.2500	44.2500	39.1200	39.1700	-13.149%	632	1,071	-51.111%
2026-03-17	47.2500	47.5000	45.1000	45.1000	-2.105%	279	450	-57.539%
2026-03-16	45.8000	46.0700	45.8000	46.0700	+0.810%	6	188	-58.433%
2026-03-13	45.7000	45.7000	45.7000	45.7000	+6.057%	12	186	-58.096%
2026-03-11	45.0000	45.0000	42.9500	43.0900	-5.629%	26	174	-55.558%
2026-03-10	45.5000	45.6600	45.5000	45.6600	-1.954%	21	150	-58.060%
2026-03-09	46.4400	46.5700	46.4400	46.5700	+6.446%	2	132	-58.879%
2026-03-05	43.7500	43.7500	43.7500	43.7500	-7.427%	17	131	-56.229%
2026-03-04	47.2000	47.2600	47.2000	47.2600	-8.054%	30	114	-59.479%
2026-03-02	51.9000	51.9000	51.4000	51.4000	-0.368%	33	85	-62.743%
2026-02-27	51.1000	51.5900	51.1000	51.5900	+11.233%	2	52	-62.880%
2026-02-26	46.5500	46.7600	46.3800	46.3800	+1.822%	4	52	-58.711%
2026-02-25	45.7000	45.7000	45.5500	45.5500	+2.521%	6	50	-57.958%
2026-02-19	45.3000	45.3000	44.4300	44.4300	+4.788%	4	50	-56.898%
2026-02-17	43.0000	43.0000	42.4000	42.4000	-7.605%	25	53	-54.835%
2026-02-13	45.8900	45.8900	45.8900	45.8900	+10.286%	1	29	-58.270%
2026-02-10	41.7000	41.7000	41.6100	41.6100	+1.985%	2	29	-53.977%
2026-02-09	40.7000	40.8000	40.7000	40.8000	-2.392%	2	28	-53.064%
2026-02-06	41.6500	41.9700	41.6500	41.8000	+1.951%	18	27	-54.187%
2026-02-05	40.9500	41.0000	40.9500	41.0000	+3.015%	2	24	-53.293%
2026-02-04	39.5000	39.9100	39.5000	39.8000	+1.479%	8	25	-51.884%
2026-02-03	39.1500	39.2200	39.1500	39.2200	+7.452%	2	21	-51.173%
2026-02-02	36.2500	36.5000	35.8000	36.5000	+4.286%	4	20	-47.534%
2026-01-30	34.6500	35.0000	34.6500	35.0000	-2.778%	2	19	-45.286%
2026-01-29	34.2000	36.2000	34.2000	36.0000	+4.348%	4	18	-46.806%
2026-01-28	34.2500	34.5000	34.2500	34.5000	+1.620%	2	16	-44.493%
2026-01-27	33.9000	33.9500	33.9000	33.9500	+1.343%	2	16	-43.594%
2026-01-26	34.5000	34.5000	33.3000	33.5000	+8.065%	5	17	-42.836%
2026-01-23	31.0500	31.0500	31.0000	31.0000	0.000%	2	20	-38.226%
2026-01-16	31.0000	31.0000	31.0000	31.0000	-2.177%	1	19	-38.226%
2026-01-13	31.6000	31.6900	31.6000	31.6900	+14.075%	2	19	-39.571%
2026-01-06	27.1500	27.7800	27.1500	27.7800	-0.036%	4	19	-31.066%
2026-01-05	27.9000	27.9500	27.6000	27.7900	-22.504%	26	19	-31.090%
2025-12-23	35.8000	35.9200	35.7800	35.8600	-6.615%	4	19	-46.598%
2025-12-22	38.4000	38.4000	38.4000	38.4000	+3.784%	2	19	-50.130%
2025-12-12	37.0000	37.0000	37.0000	37.0000	+4.816%	1	19	-48.243%
2025-12-10	35.4000	35.7000	35.1500	35.3000	-2.351%	6	19	-45.751%
2025-12-08	36.1500	36.4500	36.1500	36.1500	-3.005%	12	20	-47.026%
2025-12-05	37.2700	37.2700	37.2700	37.2700	+4.398%	6	25	-48.618%
2025-11-21	36.0700	36.0700	35.5000	35.7000	+4.082%	4	25	-46.359%
2025-11-12	34.3000	34.3000	34.3000	34.3000	+2.327%	1	25	-44.169%
2025-11-06	33.5200	33.5200	33.5200	33.5200	-7.785%	1	25	-42.870%
2025-10-27	36.3500	36.3500	36.3500	36.3500	+2.684%	1	26	-47.318%
2025-10-24	35.4000	35.4000	35.4000	35.4000	-2.613%	1	26	-45.904%
2025-10-23	36.3500	36.3500	36.3500	36.3500	-0.274%	1	26	-47.318%
2025-10-15	36.4500	36.4500	36.4500	36.4500	+23.017%	1	25	-47.462%
2025-10-08	30.0300	30.2500	29.6300	29.6300	-5.937%	9	25	-35.370%
2025-10-07	31.6500	31.6500	31.3500	31.5000	+4.965%	3	20	-39.206%
2025-10-06	30.0100	30.0100	30.0100	30.0100	-7.291%	2	19	-36.188%
2025-10-01	32.4300	32.4300	32.3700	32.3700	-8.920%	4	17	-40.840%
2025-09-23	35.5000	35.5400	35.5000	35.5400	+1.543%	10	13	-46.117%
2025-09-22	35.0000	35.0000	35.0000	35.0000	0.000%	4	4	-45.286%