Dark

MKC20250620C80
MKC Jun 20 2025 80.00 Call (MKC250620C00080000)
option OPRA

EOD

May 8, 2025

1.05+66.667%(+0.42)292

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.63	1.15	0.63	1.05	+66.667%	292	1,696	0.000%
2025-05-07	0.52	0.70	0.50	0.63	+8.621%	9	1,642	+66.667%
2025-05-06	0.59	0.61	0.55	0.58	-27.500%	91	1,645	+81.034%
2025-05-05	0.94	0.94	0.80	0.80	-11.111%	24	1,700	+31.250%
2025-05-01	0.95	0.95	0.90	0.90	-37.931%	23	1,682	+16.667%
2025-04-30	1.17	1.47	1.15	1.45	+38.095%	53	1,660	-27.586%
2025-04-29	0.73	1.05	0.73	1.05	+31.250%	4	1,624	0.000%
2025-04-28	0.80	0.80	0.80	0.80	0.000%	1	1,622	+31.250%
2025-04-25	0.75	0.85	0.75	0.80	-34.959%	18	1,622	+31.250%
2025-04-24	1.42	1.42	1.20	1.23	-20.645%	84	1,619	-14.634%
2025-04-23	1.40	1.65	1.35	1.55	+10.714%	13	1,540	-32.258%
2025-04-22	1.25	1.40	1.25	1.40	+20.690%	39	1,538	-25.000%
2025-04-21	1.15	1.16	1.15	1.16	-7.200%	4	1,502	-9.483%
2025-04-17	1.13	1.25	1.12	1.25	+19.048%	10	1,496	-16.000%
2025-04-16	1.31	1.31	1.05	1.05	-23.358%	12	1,496	0.000%
2025-04-15	2.35	2.35	1.37	1.37	-41.702%	8	1,488	-23.358%
2025-04-14	2.25	2.35	2.25	2.35	0.000%	5	1,484	-55.319%
2025-04-11	2.10	2.38	2.01	2.35	+34.286%	106	1,482	-55.319%
2025-04-10	1.90	1.90	1.75	1.75	+2.941%	122	1,506	-40.000%
2025-04-09	1.07	1.70	1.07	1.70	+41.667%	327	1,449	-38.235%
2025-04-08	1.80	1.80	1.20	1.20	-38.462%	4	1,192	-12.500%
2025-04-07	1.90	2.70	1.85	1.95	-28.571%	94	1,191	-46.154%
2025-04-04	3.15	3.30	2.60	2.73	-30.534%	54	1,172	-61.538%
2025-04-03	4.27	4.72	3.93	3.93	-4.146%	13	1,184	-73.282%
2025-04-02	4.80	4.80	4.10	4.10	-10.870%	26	1,179	-74.390%
2025-04-01	4.80	4.80	4.36	4.60	-6.122%	42	1,178	-77.174%
2025-03-31	4.90	5.20	4.60	4.90	+22.500%	78	1,144	-78.571%
2025-03-28	4.05	4.05	3.95	4.00	-9.091%	32	1,186	-73.750%
2025-03-27	4.05	4.40	4.05	4.40	+18.919%	52	1,188	-76.136%
2025-03-26	3.40	3.80	3.10	3.70	+8.824%	11	1,169	-71.622%
2025-03-25	1.42	3.75	1.42	3.40	-9.574%	132	1,161	-69.118%
2025-03-24	4.05	4.09	3.70	3.76	-1.053%	24	1,133	-72.074%
2025-03-21	4.30	4.50	3.80	3.80	-6.863%	402	1,135	-72.368%
2025-03-20	4.20	4.20	4.03	4.08	-2.857%	18	1,109	-74.265%
2025-03-19	4.25	4.25	4.20	4.20	-20.755%	3	1,098	-75.000%
2025-03-18	5.22	5.30	5.22	5.30	0.000%	3	1,098	-80.189%
2025-03-17	4.90	5.45	4.90	5.30	+15.468%	12	1,097	-80.189%
2025-03-14	4.67	4.67	4.59	4.59	-6.327%	6	1,085	-77.124%
2025-03-13	5.11	5.20	4.69	4.90	-14.035%	25	1,095	-78.571%
2025-03-12	5.48	5.80	5.48	5.70	-18.571%	6	1,095	-81.579%
2025-03-11	6.40	7.15	6.40	7.00	-9.091%	14	1,093	-85.000%
2025-03-10	6.50	8.15	6.40	7.70	+12.245%	48	1,093	-86.364%
2025-03-07	6.80	6.86	6.50	6.86	+24.727%	34	1,141	-84.694%
2025-03-06	5.70	5.70	5.20	5.50	-12.000%	29	1,131	-80.909%
2025-03-05	5.77	6.52	5.77	6.25	-3.101%	43	1,120	-83.200%
2025-03-04	7.90	8.40	6.45	6.45	-12.838%	27	1,116	-83.721%
2025-03-03	6.00	7.40	6.00	7.40	+22.314%	23	1,121	-85.811%
2025-02-28	5.44	6.30	5.07	6.05	+8.036%	72	1,131	-82.645%
2025-02-27	4.45	5.60	4.45	5.60	+21.212%	24	1,159	-81.250%
2025-02-26	5.50	5.93	4.38	4.62	-21.695%	161	1,146	-77.273%
2025-02-25	5.40	6.33	5.40	5.90	+19.192%	54	992	-82.203%
2025-02-24	4.16	5.58	4.16	4.95	+17.857%	474	950	-78.788%
2025-02-21	3.70	4.20	3.70	4.20	+20.690%	54	564	-75.000%
2025-02-20	3.40	3.60	3.18	3.48	+24.286%	23	541	-69.828%
2025-02-19	2.80	2.80	2.80	2.80	-2.778%	1	528	-62.500%
2025-02-14	2.88	2.88	2.88	2.88	+4.727%	2	526	-63.542%
2025-02-12	2.90	2.90	2.75	2.75	+1.852%	6	526	-61.818%
2025-02-11	2.70	2.70	2.70	2.70	-10.000%	1	524	-61.111%
2025-02-05	3.00	3.00	3.00	3.00	-2.597%	3	523	-65.000%
2025-01-31	3.08	3.08	3.08	3.08	-0.645%	2	520	-65.909%
2025-01-29	2.80	3.10	2.80	3.10	+6.897%	2	520	-66.129%
2025-01-28	3.20	3.20	2.90	2.90	+13.725%	15	519	-63.793%
2025-01-27	2.55	2.55	2.55	2.55	+18.056%	1	519	-58.824%
2025-01-24	2.00	2.16	2.00	2.16	+5.366%	16	518	-51.389%
2025-01-23	2.04	2.05	2.04	2.05	+10.811%	7	510	-48.780%
2025-01-22	1.95	1.95	1.85	1.85	-19.565%	349	503	-43.243%
2025-01-21	2.30	2.30	2.30	2.30	+15.000%	3	155	-54.348%
2025-01-17	2.05	2.05	2.00	2.00	+19.760%	4	155	-47.500%
2025-01-16	1.45	1.67	1.45	1.67	+15.172%	47	155	-37.126%
2025-01-15	1.30	1.45	1.30	1.45	-9.375%	27	154	-27.586%
2025-01-14	1.60	1.60	1.60	1.60	+6.667%	3	154	-34.375%
2025-01-13	1.50	1.50	1.50	1.50	-9.639%	63	151	-30.000%
2025-01-10	1.75	1.75	1.66	1.66	-33.600%	4	102	-36.747%
2025-01-08	2.65	2.65	2.50	2.50	-1.961%	2	101	-58.000%
2025-01-06	2.87	2.87	2.53	2.55	-22.727%	28	101	-58.824%
2025-01-03	3.30	3.30	3.30	3.30	-5.714%	4	86	-68.182%
2025-01-02	3.60	3.60	3.50	3.50	+6.061%	3	86	-70.000%
2024-12-31	3.30	3.30	3.30	3.30	+3.125%	1	86	-68.182%
2024-12-30	3.20	3.20	3.20	3.20	-22.892%	5	86	-67.188%
2024-12-26	4.30	4.30	4.15	4.15	-1.190%	15	88	-74.699%
2024-12-24	4.20	4.20	4.20	4.20	-3.448%	2	73	-75.000%
2024-12-23	4.64	4.64	4.15	4.35	-12.651%	15	73	-75.862%
2024-12-20	4.98	4.98	4.98	4.98	-0.400%	1	76	-78.916%
2024-12-19	4.73	5.00	4.73	5.00	-12.740%	7	75	-79.000%
2024-12-17	5.65	5.73	5.65	5.73	-7.581%	4	70	-81.675%
2024-12-16	5.87	6.20	5.87	6.20	-8.689%	8	66	-83.065%
2024-12-11	6.79	6.79	6.79	6.79	+50.889%	1	66	-84.536%
2024-12-06	4.50	4.50	4.50	4.50	-2.174%	46	65	-76.667%
2024-12-03	4.50	4.60	4.50	4.60	-4.167%	11	54	-77.174%
2024-12-02	4.80	4.80	4.80	4.80	-2.041%	1	54	-78.125%
2024-11-27	4.90	4.90	4.90	4.90	+30.319%	1	54	-78.571%
2024-11-20	3.76	3.76	3.76	3.76	+17.500%	1	54	-72.074%
2024-11-18	3.20	3.20	3.20	3.20	-40.741%	1	53	-67.188%
2024-10-31	5.40	5.40	5.40	5.40	+3.846%	4	53	-80.556%
2024-10-22	5.20	5.20	5.20	5.20	-5.455%	6	53	-79.808%
2024-10-21	5.80	5.80	5.50	5.50	-28.756%	25	48	-80.909%
2024-10-15	7.72	7.72	7.72	7.72	+7.222%	1	30	-86.399%
2024-10-14	7.20	7.20	7.20	7.20	+8.597%	1	31	-85.417%
2024-10-11	6.60	6.63	6.60	6.63	+6.935%	20	30	-84.163%
2024-10-07	6.20	6.20	6.20	6.20	-10.145%	1	24	-83.065%
2024-10-04	6.90	6.90	6.90	6.90	-1.429%	2	24	-84.783%
2024-10-03	6.90	7.00	6.90	7.00	-23.077%	2	24	-85.000%
2024-10-01	9.10	9.10	9.10	9.10	+21.333%	1	23	-88.462%
2024-08-28	7.50	7.50	7.50	7.50	-2.597%	1	22	-86.000%
2024-08-26	7.70	7.70	7.70	7.70	+10.000%	1	23	-86.364%
2024-08-07	7.30	7.30	7.00	7.00	+45.833%	3	24	-85.000%
2024-07-19	4.80	4.80	4.80	4.80	+6.904%	1	22	-78.125%
2024-06-27	4.10	4.49	4.10	4.49	+42.994%	21	22	-76.615%
2024-06-26	3.20	3.20	3.14	3.14	-10.286%	10	11	-66.561%
2024-06-21	3.50	3.50	3.50	3.50	0.000%	6	3	-70.000%