Dark

MCD20280121C330
MCD Jan 21 2028 330.00 Call (MCD280121C00330000)
option OPRA

EOD

Jul 9, 2026

15.70-7.375%(-1.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	15.7000	15.7000	15.7000	15.7000	-7.375%	2	194	0.000%
2026-07-06	16.9500	16.9500	16.9500	16.9500	+5.938%	8	196	-7.375%
2026-07-02	16.0000	16.0000	16.0000	16.0000	+12.755%	1	197	-1.875%
2026-07-01	14.1900	14.1900	14.1900	14.1900	+3.577%	2	197	+10.641%
2026-06-30	13.7000	13.7000	13.7000	13.7000	+7.451%	1	197	+14.599%
2026-06-29	13.6000	13.6000	12.7500	12.7500	-7.609%	2	197	+23.137%
2026-06-26	14.1300	14.1300	13.8000	13.8000	+9.524%	2	196	+13.768%
2026-06-25	12.6000	12.6000	12.6000	12.6000	-15.436%	1	196	+24.603%
2026-06-23	14.9000	14.9000	14.9000	14.9000	-0.931%	2	196	+5.369%
2026-06-22	15.2000	15.2000	15.0400	15.0400	-19.140%	5	194	+4.388%
2026-06-15	18.6000	18.6000	18.6000	18.6000	-8.374%	1	197	-15.591%
2026-06-11	20.0500	20.3000	20.0500	20.3000	+3.360%	15	197	-22.660%
2026-06-09	19.5500	19.6400	19.5500	19.6400	+28.366%	2	192	-20.061%
2026-06-04	15.6000	15.6000	15.3000	15.3000	-3.165%	36	193	+2.614%
2026-06-03	15.8000	15.8000	15.8000	15.8000	-1.250%	21	159	-0.633%
2026-06-02	15.9500	16.0000	15.9500	16.0000	+6.667%	4	159	-1.875%
2026-06-01	15.6000	16.5000	14.9000	15.0000	-10.714%	26	155	+4.667%
2026-05-29	16.8000	16.8000	16.8000	16.8000	0.000%	1	163	-6.548%
2026-05-28	17.5000	17.5000	16.7900	16.8000	+1.205%	13	163	-6.548%
2026-05-21	16.6000	16.6000	16.6000	16.6000	-5.143%	1	163	-5.422%
2026-05-19	17.0500	18.8300	17.0500	17.5000	+13.049%	12	163	-10.286%
2026-05-15	15.1400	15.4800	15.1400	15.4800	+2.857%	3	153	+1.421%
2026-05-14	14.7700	15.0500	14.7700	15.0500	-6.114%	2	150	+4.319%
2026-05-12	15.0500	16.0300	15.0500	16.0300	+15.324%	2	151	-2.059%
2026-05-11	14.7000	14.7000	13.9000	13.9000	-3.472%	3	151	+12.950%
2026-05-08	14.5500	14.5500	14.4000	14.4000	-20.000%	7	150	+9.028%
2026-05-07	19.1000	19.1000	18.0000	18.0000	-2.174%	4	152	-12.778%
2026-05-06	19.0000	19.0000	18.4000	18.4000	-2.128%	2	149	-14.674%
2026-05-04	18.8000	18.8000	18.8000	18.8000	-7.843%	3	149	-16.489%
2026-05-01	19.4000	20.4000	19.4000	20.4000	-0.488%	3	149	-23.039%
2026-04-30	20.5000	20.5000	20.5000	20.5000	-0.485%	1	149	-23.415%
2026-04-29	20.6000	20.6000	20.6000	20.6000	-4.186%	1	148	-23.786%
2026-04-28	21.5000	21.5000	21.5000	21.5000	+7.500%	4	148	-26.977%
2026-04-27	22.4900	22.4900	20.0000	20.0000	-16.667%	8	148	-21.500%
2026-04-24	25.0000	25.0000	24.0000	24.0000	-5.882%	2	143	-34.583%
2026-04-23	25.5000	25.5000	25.5000	25.5000	+5.068%	4	144	-38.431%
2026-04-22	24.8000	24.8000	24.2700	24.2700	-0.533%	2	144	-35.311%
2026-04-21	26.0000	26.0000	24.4000	24.4000	-12.230%	3	144	-35.656%
2026-04-20	29.8200	29.8200	27.8000	27.8000	-3.939%	6	144	-43.525%
2026-04-17	28.9400	28.9400	28.9400	28.9400	+3.542%	5	140	-45.750%
2026-04-16	26.2000	27.9500	26.2000	27.9500	+10.913%	4	145	-43.828%
2026-04-14	25.2000	25.2000	25.2000	25.2000	-4.364%	1	144	-37.698%
2026-04-13	26.5700	26.5700	26.3500	26.3500	-1.495%	2	144	-40.417%
2026-04-10	26.9500	26.9500	26.7500	26.7500	-7.949%	16	146	-41.308%
2026-04-09	27.2000	29.0600	27.2000	29.0600	+7.630%	2	136	-45.974%
2026-04-08	28.0000	28.0000	26.5500	27.0000	-14.530%	3	136	-41.852%
2026-04-01	29.5000	31.5900	29.5000	31.5900	-0.190%	6	136	-50.301%
2026-03-31	31.7300	31.7300	31.4100	31.6500	+2.593%	6	130	-50.395%
2026-03-27	30.8500	30.8500	30.8500	30.8500	-3.231%	2	129	-49.109%
2026-03-26	31.8800	31.8800	31.8800	31.8800	-4.579%	1	131	-50.753%
2026-03-25	33.4100	33.4100	33.4100	33.4100	+5.295%	4	130	-53.008%
2026-03-24	29.9200	33.5500	29.9200	31.7300	+1.212%	13	126	-50.520%
2026-03-23	31.8000	31.8000	31.2600	31.3500	-2.397%	17	113	-49.920%
2026-03-20	32.1200	32.1200	32.1200	32.1200	-1.291%	6	98	-51.121%
2026-03-19	33.6700	33.6700	32.2900	32.5400	-4.350%	29	98	-51.752%
2026-03-18	36.3600	36.3600	33.8500	34.0200	-15.979%	57	80	-53.851%
2026-03-17	40.4900	40.4900	40.4900	40.4900	+0.322%	10	51	-61.225%
2026-03-10	40.3000	40.3600	40.3000	40.3600	-4.247%	2	51	-61.100%
2026-02-26	41.1000	42.1500	41.0400	42.1500	+2.805%	15	51	-62.752%
2026-02-25	40.6000	41.0400	40.6000	41.0000	+1.889%	24	35	-61.707%
2026-02-23	40.2400	40.2400	40.2400	40.2400	+3.232%	2	35	-60.984%
2026-02-19	39.2000	39.2000	38.9800	38.9800	+5.351%	3	34	-59.723%
2026-02-17	37.0800	37.0800	37.0000	37.0000	-3.896%	2	35	-57.568%
2026-02-13	42.0000	42.0000	38.5000	38.5000	-2.036%	12	33	-59.221%
2026-02-12	37.8500	40.2700	37.8500	39.3000	+7.524%	13	33	-60.051%
2026-02-10	36.4000	36.5500	36.4000	36.5500	+1.867%	2	33	-57.045%
2026-02-09	35.8800	35.8800	35.8800	35.8800	-2.632%	1	33	-56.243%
2026-02-06	36.8500	36.8500	36.8500	36.8500	+0.959%	2	32	-57.395%
2026-02-05	35.5000	38.8500	35.5000	36.5000	+6.881%	4	32	-56.986%
2026-02-03	33.6500	34.2500	33.6500	34.1500	+5.077%	8	30	-54.026%
2026-02-02	32.5000	32.5000	32.5000	32.5000	+10.619%	3	28	-51.692%
2026-01-27	29.3800	29.3800	29.3800	29.3800	+1.485%	1	28	-46.562%
2026-01-26	29.3000	29.3000	28.9500	28.9500	+9.867%	3	28	-45.769%
2026-01-23	26.7000	26.8000	25.9500	26.3500	-5.893%	10	27	-40.417%
2026-01-14	27.7000	28.0000	27.7000	28.0000	+17.746%	8	24	-43.929%
2026-01-06	23.1500	23.7800	23.1500	23.7800	+0.338%	4	19	-33.978%
2026-01-05	23.6500	23.9600	23.6500	23.7000	-3.265%	11	15	-33.755%
2026-01-02	24.5000	24.5000	24.5000	24.5000	-12.186%	3	14	-35.918%
2025-12-30	28.1000	28.1000	27.9000	27.9000	-11.316%	10	14	-43.728%
2025-12-23	31.4000	31.4600	31.4000	31.4600	-3.645%	2	12	-50.095%
2025-12-22	32.7500	32.7500	32.6500	32.6500	-4.755%	2	12	-51.914%
2025-12-16	34.2800	34.2800	34.2800	34.2800	+8.964%	1	12	-54.201%
2025-12-08	31.5000	31.8500	31.3000	31.4600	+5.394%	12	12	-50.095%
2025-11-17	29.8200	30.3500	29.6800	29.8500	+13.111%	8	12	-47.404%
2025-11-10	26.3900	26.4000	26.3500	26.3900	-14.733%	8	14	-40.508%
2025-11-05	30.9700	30.9700	30.9500	30.9500	+19.038%	5	7	-49.273%
2025-11-03	26.0000	26.0000	26.0000	26.0000	+4.000%	1	1	-39.615%
2025-10-09	25.0000	25.0000	25.0000	25.0000	0.000%	1	1	-37.200%