Dark

MCD20280121P300
MCD Jan 21 2028 300.00 Put (MCD280121P00300000)
option OPRA

EOD

Jul 9, 2026

41.92+10.753%(+4.07)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	41.9200	41.9200	41.9200	41.9200	+10.753%	28	396	0.000%
2026-07-07	36.2000	37.8500	36.0300	37.8500	-9.988%	15	412	+10.753%
2026-07-06	40.0400	42.3000	40.0400	42.0500	-3.555%	10	412	-0.309%
2026-07-01	43.5000	43.6700	43.4000	43.6000	+0.092%	16	411	-3.853%
2026-06-30	44.6000	44.6000	43.5600	43.5600	-5.325%	24	403	-3.765%
2026-06-29	46.1000	46.4000	45.8500	46.0100	+1.905%	100	394	-8.889%
2026-06-26	44.4500	45.1500	44.2500	45.1500	+5.986%	15	371	-7.154%
2026-06-23	42.8100	42.8100	42.6000	42.6000	+18.366%	2	370	-1.596%
2026-06-17	34.9000	35.9900	34.9000	35.9900	+5.203%	3	371	+16.477%
2026-06-16	34.3500	34.3500	34.1000	34.2100	-1.639%	4	371	+22.537%
2026-06-15	34.9000	35.1200	34.6000	34.7800	-1.361%	28	370	+20.529%
2026-06-12	35.2700	35.3200	35.2600	35.2600	-1.919%	5	368	+18.888%
2026-06-11	37.9500	37.9500	35.9500	35.9500	-4.642%	43	368	+16.606%
2026-06-09	38.5500	38.5500	37.5300	37.7000	-0.528%	21	338	+11.194%
2026-05-18	37.9000	37.9000	37.9000	37.9000	-1.430%	3	337	+10.607%
2026-05-08	38.4500	38.4500	38.4500	38.4500	+4.060%	1	339	+9.025%
2026-05-07	35.9900	36.9500	35.9800	36.9500	+4.173%	9	339	+13.451%
2026-05-06	35.8700	35.8700	35.4700	35.4700	-3.745%	4	348	+18.184%
2026-05-04	36.9500	36.9500	36.8500	36.8500	+13.875%	6	352	+13.758%
2026-05-01	32.3600	32.3600	32.3600	32.3600	-3.662%	1	355	+29.543%
2026-04-27	32.4700	33.5900	32.4700	33.5900	+13.826%	11	355	+24.799%
2026-04-24	29.5000	29.5100	29.5000	29.5100	+1.794%	2	355	+42.054%
2026-04-23	28.9900	28.9900	28.9900	28.9900	+13.242%	1	354	+44.602%
2026-04-17	26.7500	26.7500	25.6000	25.6000	-1.765%	4	354	+63.750%
2026-04-16	28.3100	28.3100	26.0600	26.0600	-7.490%	12	356	+60.860%
2026-04-15	28.1000	28.1700	28.0700	28.1700	-2.017%	4	356	+48.811%
2026-04-14	28.8500	28.8500	28.7500	28.7500	+3.232%	3	353	+45.809%
2026-04-10	27.8500	27.8500	27.8500	27.8500	-3.130%	12	355	+50.521%
2026-04-07	28.7500	28.7500	28.7500	28.7500	+0.877%	11	355	+45.809%
2026-04-06	28.5000	28.5000	28.5000	28.5000	+4.472%	1	356	+47.088%
2026-03-23	27.2800	27.2800	27.2800	27.2800	+18.095%	2	355	+53.666%
2026-03-18	23.0000	23.5000	23.0000	23.1000	+17.259%	4	355	+81.472%
2026-03-04	19.6500	19.7000	19.6500	19.7000	+11.299%	2	356	+112.792%
2026-03-02	17.7000	17.7000	17.7000	17.7000	-2.479%	1	355	+136.836%
2026-02-27	17.9500	18.3500	17.9500	18.1500	-3.968%	139	354	+130.964%
2026-02-25	18.9000	18.9000	18.9000	18.9000	+1.613%	1	256	+121.799%
2026-02-24	18.6000	18.6000	18.6000	18.6000	+0.216%	1	256	+125.376%
2026-02-23	18.4000	18.5600	18.4000	18.5600	-12.329%	2	256	+125.862%
2026-02-17	19.0000	21.4100	19.0000	21.1700	+8.286%	37	256	+98.016%
2026-02-13	19.6000	19.6000	19.5500	19.5500	-1.561%	2	236	+114.425%
2026-02-12	20.1000	20.2700	19.8600	19.8600	-2.599%	10	236	+111.078%
2026-02-09	20.8000	20.8000	20.3900	20.3900	+1.191%	10	234	+105.591%
2026-02-06	20.0500	20.2500	20.0100	20.1500	-15.690%	4	235	+108.040%
2026-01-30	23.9000	23.9000	23.9000	23.9000	+1.919%	200	235	+75.397%
2026-01-28	23.3500	23.4500	23.3500	23.4500	-1.055%	2	58	+78.763%
2026-01-27	23.4500	23.8500	23.4500	23.7000	-1.455%	18	57	+76.878%
2026-01-26	24.0500	24.2000	23.8000	24.0500	-8.381%	46	57	+74.304%
2026-01-23	26.3500	26.9000	26.2500	26.2500	-2.525%	19	61	+59.695%
2026-01-14	26.8000	26.9300	26.8000	26.9300	+2.124%	9	62	+55.663%
2026-01-13	26.3000	26.5000	26.0000	26.3700	-0.865%	42	53	+58.969%
2026-01-12	26.8200	26.8200	26.5500	26.6000	+1.333%	8	32	+57.594%
2026-01-08	27.8400	27.8400	26.2500	26.2500	-4.545%	3	31	+59.695%
2026-01-07	27.5000	27.5000	27.5000	27.5000	-7.032%	1	31	+52.436%
2026-01-05	29.6000	29.6000	29.5800	29.5800	-1.070%	2	30	+41.717%
2026-01-02	29.9000	29.9000	29.9000	29.9000	+8.333%	9	30	+40.201%
2025-12-31	27.6500	27.6500	27.6000	27.6000	+14.761%	2	30	+51.884%
2025-12-22	24.0500	24.0500	24.0500	24.0500	+1.050%	1	30	+74.304%
2025-12-19	23.8000	23.8000	23.8000	23.8000	-1.734%	1	30	+76.134%
2025-12-12	24.2200	24.2200	24.2200	24.2200	-9.694%	9	29	+73.080%
2025-12-09	26.8200	26.8200	26.8200	26.8200	-8.930%	3	20	+56.301%
2025-11-21	29.4500	29.4500	29.4500	29.4500	-13.382%	1	17	+42.343%
2025-11-04	34.0000	34.0000	34.0000	34.0000	+8.800%	1	17	+23.294%
2025-11-03	31.2500	31.2500	31.2500	31.2500	-0.794%	1	17	+34.144%
2025-10-29	31.5000	31.5000	31.5000	31.5000	+10.915%	15	17	+33.079%
2025-10-23	28.4000	28.4000	28.4000	28.4000	-7.038%	3	12	+47.606%
2025-10-15	30.5500	30.5500	30.5500	30.5500	-13.333%	1	15	+37.218%
2025-10-10	35.2500	35.2500	35.2500	35.2500	+0.599%	1	15	+18.922%
2025-10-09	35.0400	35.0400	35.0400	35.0400	+2.696%	1	15	+19.635%
2025-10-08	34.1200	34.1200	34.1200	34.1200	-1.130%	1	15	+22.860%
2025-10-07	34.5100	34.5100	34.5100	34.5100	+1.590%	1	15	+21.472%
2025-10-06	33.9700	33.9700	33.9700	33.9700	+5.727%	10	14	+23.403%
2025-10-03	32.1300	32.1300	32.1300	32.1300	+3.512%	4	19	+30.470%
2025-10-02	31.0400	31.0400	31.0400	31.0400	+0.845%	1	15	+35.052%
2025-09-30	30.7800	30.7800	30.7800	30.7800	+2.429%	4	14	+36.192%
2025-09-29	30.6500	30.6500	30.0500	30.0500	-8.076%	10	14	+39.501%
2025-09-22	32.6900	32.6900	32.6900	32.6900	+0.123%	4	5	+28.235%
2025-09-18	32.6500	32.6500	32.6500	32.6500	+2.512%	1	2	+28.392%
2025-09-16	31.8500	31.8500	31.8500	31.8500	0.000%	1	1	+31.617%