Dark

MCD20280121C340
MCD Jan 21 2028 340.00 Call (MCD280121C00340000)
option OPRA

EOD

Jul 9, 2026

12.90-7.857%(-1.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	12.9000	12.9000	12.9000	12.9000	-7.857%	4	1,191	0.000%
2026-07-08	14.6000	14.6000	14.0000	14.0000	-17.647%	3	1,188	-7.857%
2026-07-07	17.0000	17.0000	17.0000	17.0000	+30.268%	3	1,190	-24.118%
2026-07-06	13.0500	13.0500	13.0500	13.0500	-6.317%	1	1,190	-1.149%
2026-07-02	13.8000	14.0000	13.3500	13.9300	+13.344%	6	1,191	-7.394%
2026-07-01	12.1100	12.2900	12.1100	12.2900	+3.713%	3	1,191	+4.963%
2026-06-30	11.3000	11.8500	11.1500	11.8500	+6.661%	7	1,191	+8.861%
2026-06-29	11.2000	11.2000	11.1100	11.1100	-0.448%	6	1,185	+16.112%
2026-06-26	11.5400	11.5400	11.1600	11.1600	+2.291%	5	1,188	+15.591%
2026-06-25	11.4000	11.8200	10.9100	10.9100	-15.426%	23	1,186	+18.240%
2026-06-24	12.0500	12.9000	12.0500	12.9000	+7.054%	6	1,181	0.000%
2026-06-22	13.5000	13.7000	12.0500	12.0500	-22.508%	21	1,178	+7.054%
2026-06-17	16.1500	16.5600	15.5500	15.5500	-5.758%	38	1,161	-17.042%
2026-06-16	16.5000	16.5000	16.5000	16.5000	-1.551%	10	1,161	-21.818%
2026-06-15	16.6500	16.9000	16.6500	16.7600	-5.364%	8	1,161	-23.031%
2026-06-12	17.5000	17.7100	17.5000	17.7100	+2.965%	7	1,161	-27.160%
2026-06-11	15.7000	17.2000	15.7000	17.2000	+6.173%	25	1,161	-25.000%
2026-06-10	16.2000	16.2000	16.2000	16.2000	+4.516%	1	1,158	-20.370%
2026-06-09	15.1000	17.1500	15.1000	15.5000	+2.310%	34	1,158	-16.774%
2026-06-05	15.0000	15.1500	14.8000	15.1500	+13.398%	3	1,156	-14.851%
2026-06-04	13.7000	13.7000	13.0000	13.3600	-2.482%	8	1,156	-3.443%
2026-06-03	13.7000	13.7000	13.7000	13.7000	+1.107%	2	1,155	-5.839%
2026-06-02	13.6000	13.8500	13.4000	13.5500	+1.498%	28	1,155	-4.797%
2026-06-01	12.7000	13.3500	12.7000	13.3500	-5.319%	2	1,130	-3.371%
2026-05-29	13.1800	14.3000	13.1800	14.1000	+4.755%	4	1,130	-8.511%
2026-05-28	14.2000	14.2000	13.4600	13.4600	-7.172%	7	1,130	-4.160%
2026-05-26	13.9000	14.5000	13.9000	14.5000	-3.590%	4	1,127	-11.034%
2026-05-22	15.1000	15.1000	13.9000	15.0400	-2.147%	10	1,124	-14.229%
2026-05-19	15.1000	15.9000	14.8000	15.3700	+8.239%	9	1,124	-16.070%
2026-05-18	13.8000	14.2000	13.8000	14.2000	+7.985%	14	1,125	-9.155%
2026-05-15	13.3000	13.3000	13.1500	13.1500	+6.048%	7	1,125	-1.901%
2026-05-13	12.4500	12.8000	12.4000	12.4000	-7.116%	5	1,125	+4.032%
2026-05-12	14.0000	14.0000	13.3500	13.3500	+12.185%	3	1,124	-3.371%
2026-05-11	12.7800	12.7800	11.9000	11.9000	-2.058%	19	1,124	+8.403%
2026-05-08	14.4800	14.4800	12.1400	12.1500	-19.000%	15	1,121	+6.173%
2026-05-07	18.1500	18.1500	13.3000	15.0000	+3.093%	21	1,119	-14.000%
2026-05-06	14.5500	14.5500	14.5500	14.5500	-5.458%	1	1,133	-11.340%
2026-05-05	15.3900	15.3900	15.3900	15.3900	+0.588%	2	1,133	-16.179%
2026-05-04	15.3000	15.3000	15.3000	15.3000	-3.955%	1	1,136	-15.686%
2026-05-01	17.0000	17.0000	15.9300	15.9300	-11.500%	5	1,136	-19.021%
2026-04-30	17.7000	18.0000	17.7000	18.0000	+2.273%	3	1,136	-28.333%
2026-04-29	17.4000	17.6000	17.4000	17.6000	+1.149%	3	1,136	-26.705%
2026-04-27	19.0000	19.0000	17.4000	17.4000	-17.261%	10	1,136	-25.862%
2026-04-24	21.0300	21.0300	21.0300	21.0300	-0.095%	1	1,136	-38.659%
2026-04-22	21.0500	21.0500	21.0500	21.0500	-1.773%	2	1,136	-38.717%
2026-04-21	22.4200	22.9500	21.0500	21.4300	-10.708%	60	1,136	-39.804%
2026-04-20	24.6300	24.6300	24.0000	24.0000	-5.882%	2	1,085	-46.250%
2026-04-17	25.4500	25.6500	25.4300	25.5000	+9.208%	9	1,085	-49.412%
2026-04-16	23.3500	23.3500	23.3500	23.3500	+2.188%	1	1,085	-44.754%
2026-04-15	22.2600	22.8500	22.2600	22.8500	+4.338%	10	1,085	-43.545%
2026-04-14	21.7800	21.9000	21.6000	21.9000	-1.882%	9	1,084	-41.096%
2026-04-13	22.2800	22.3500	22.2800	22.3200	-2.745%	4	1,084	-42.204%
2026-04-10	22.9000	22.9500	22.9000	22.9500	-3.368%	24	1,088	-43.791%
2026-04-08	23.6000	23.7500	23.6000	23.7500	-6.863%	2	1,066	-45.684%
2026-04-07	26.0500	26.1000	25.5000	25.5000	-5.028%	11	1,066	-49.412%
2026-04-06	26.8500	26.8500	26.8500	26.8500	+2.169%	2	1,066	-51.955%
2026-04-01	27.9100	27.9100	25.0000	26.2800	-3.912%	15	1,066	-50.913%
2026-03-31	27.6100	27.6100	27.3500	27.3500	+0.183%	30	1,072	-52.834%
2026-03-30	27.2700	27.4800	27.2700	27.3000	+2.825%	100	1,042	-52.747%
2026-03-27	26.7500	26.7500	26.5500	26.5500	-5.583%	14	1,042	-51.412%
2026-03-26	28.1000	28.1200	28.1000	28.1200	+6.839%	2	1,041	-54.125%
2026-03-25	26.3200	26.3200	26.3200	26.3200	-3.484%	25	1,041	-50.988%
2026-03-24	26.9300	27.6800	26.1500	27.2700	+1.375%	113	1,016	-52.695%
2026-03-23	28.4000	28.4000	26.9000	26.9000	-4.100%	18	1,005	-52.045%
2026-03-20	27.9200	28.0500	27.3500	28.0500	+0.394%	20	991	-54.011%
2026-03-19	29.3200	31.5000	27.9400	27.9400	-6.618%	53	975	-53.830%
2026-03-18	33.1000	33.4100	29.9200	29.9200	-14.758%	603	924	-56.885%
2026-03-17	35.4500	36.0200	34.3200	35.1000	-1.071%	271	324	-63.248%
2026-03-10	35.4000	35.4800	35.4000	35.4800	-3.718%	2	58	-63.641%
2026-02-26	35.8500	36.8500	35.8500	36.8500	+2.675%	9	58	-64.993%
2026-02-25	35.9000	36.2500	35.8900	35.8900	-3.000%	16	57	-64.057%
2026-02-23	36.9000	37.4000	36.9000	37.0000	+8.728%	8	57	-65.135%
2026-02-19	34.0300	34.0300	34.0300	34.0300	+5.356%	1	57	-62.092%
2026-02-18	32.3000	32.3000	32.3000	32.3000	-8.421%	1	56	-60.062%
2026-02-12	28.5000	35.2700	28.5000	35.2700	+10.842%	5	55	-63.425%
2026-02-06	31.8000	31.8200	31.8000	31.8200	+1.338%	2	52	-59.459%
2026-02-04	31.4000	31.4000	31.4000	31.4000	+27.383%	1	52	-58.917%
2026-01-30	24.7500	25.0500	24.6500	24.6500	-7.850%	4	51	-47.667%
2026-01-29	25.0500	26.8000	25.0500	26.7500	+3.083%	4	51	-51.776%
2026-01-28	25.8500	25.9500	25.8500	25.9500	+1.765%	2	51	-50.289%
2026-01-27	25.5000	25.5000	25.5000	25.5000	+3.870%	2	51	-49.412%
2026-01-26	24.7500	24.7500	24.5500	24.5500	+5.591%	2	51	-47.454%
2026-01-23	23.2000	23.2500	23.2000	23.2500	+0.302%	2	51	-44.516%
2026-01-12	23.1500	23.1800	23.1500	23.1800	+13.350%	8	51	-44.349%
2026-01-05	20.3500	20.4500	20.3500	20.4500	-14.256%	2	51	-36.919%
2025-12-30	24.0500	24.0500	23.8500	23.8500	-10.338%	2	51	-45.912%
2025-12-23	26.8000	26.9200	26.6000	26.6000	-9.184%	3	51	-51.504%
2025-12-22	29.4000	29.5500	29.2900	29.2900	-1.579%	4	52	-55.958%
2025-12-17	29.9300	29.9300	29.7600	29.7600	-2.105%	20	53	-56.653%
2025-12-15	30.4000	30.4000	30.4000	30.4000	+14.329%	1	38	-57.566%
2025-12-09	26.6000	26.6000	26.5900	26.5900	-4.284%	2	38	-51.486%
2025-12-08	27.7000	27.8500	27.5000	27.7800	-3.206%	12	37	-53.564%
2025-10-28	28.7000	28.7000	28.7000	28.7000	+5.013%	1	31	-55.052%
2025-10-16	27.3100	27.3300	27.2900	27.3300	+33.317%	30	31	-52.799%
2025-10-10	20.5000	20.5000	20.5000	20.5000	-10.870%	1	1	-37.073%
2025-10-08	23.0000	23.0000	23.0000	23.0000	-17.266%	1	1	-43.913%
2025-09-26	27.8000	27.8000	27.8000	27.8000	0.000%	1	1	-53.597%