Dark

MKC20260918C50
MKC Sep 18 2026 50.00 Call (MKC260918C00050000)
option OPRA

EOD

Aug 13, 2026

5.30+28.019%(+1.16)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.3000	5.3000	4.3000	5.3000	+28.019%	34	3,800	0.000%
2026-08-12	4.3000	4.3000	4.0000	4.1400	+0.976%	505	3,777	+28.019%
2026-08-11	4.0500	4.1000	4.0500	4.1000	+3.015%	25	4,152	+29.268%
2026-08-10	4.5000	4.5000	3.9800	3.9800	-6.353%	24	4,152	+33.166%
2026-08-07	4.2000	4.3000	4.2000	4.2500	+17.729%	6	4,162	+24.706%
2026-08-06	3.8000	3.8000	3.6100	3.6100	-8.608%	4	4,165	+46.814%
2026-08-05	3.8500	4.1000	3.8500	3.9500	+8.219%	141	4,169	+34.177%
2026-08-04	2.9600	3.6500	2.9600	3.6500	+1.389%	6	4,274	+45.205%
2026-08-03	4.1400	4.1400	3.5600	3.6000	+9.091%	135	4,272	+47.222%
2026-07-31	3.6000	3.6500	3.2000	3.3000	+17.857%	129	4,142	+60.606%
2026-07-30	3.2500	3.2500	2.8000	2.8000	-37.778%	126	4,264	+89.286%
2026-07-29	4.4000	4.8500	4.2500	4.5000	+23.967%	311	4,138	+17.778%
2026-07-28	3.6300	3.6300	3.6300	3.6300	+10.000%	100	4,252	+46.006%
2026-07-27	3.3000	3.3000	3.3000	3.3000	0.000%	3	4,152	+60.606%
2026-07-24	3.2100	3.3400	3.2100	3.3000	+9.635%	3	4,149	+60.606%
2026-07-23	3.7000	3.7000	2.9000	3.0100	-27.470%	370	4,148	+76.080%
2026-07-22	4.6500	4.6500	4.1500	4.1500	-9.389%	28	4,133	+27.711%
2026-07-21	4.1500	4.5800	4.1500	4.5800	-0.435%	7	4,109	+15.721%
2026-07-20	4.1000	4.6000	4.1000	4.6000	+6.977%	50	4,110	+15.217%
2026-07-17	5.4000	5.9000	4.3000	4.3000	-4.444%	5	4,060	+23.256%
2026-07-16	4.5000	4.5000	4.5000	4.5000	-1.532%	1	4,062	+17.778%
2026-07-15	4.2700	4.5700	4.2700	4.5700	-13.774%	4	4,062	+15.974%
2026-07-14	5.3400	5.3500	5.1800	5.3000	-8.621%	10	4,062	0.000%
2026-07-13	5.6700	5.8900	5.6700	5.8000	+13.281%	6	4,066	-8.621%
2026-07-10	5.0900	5.1200	4.9600	5.1200	+23.373%	3	4,067	+3.516%
2026-07-09	4.1500	4.1500	4.1500	4.1500	-5.682%	2	4,070	+27.711%
2026-07-08	4.1000	4.4000	4.1000	4.4000	-21.986%	10	4,070	+20.455%
2026-07-07	5.6400	5.6400	5.6400	5.6400	+28.182%	2	4,069	-6.028%
2026-07-06	4.4200	4.4200	4.1000	4.4000	-21.429%	37	4,071	+20.455%
2026-07-02	5.0500	5.6000	5.0500	5.6000	+21.739%	58	4,112	-5.357%
2026-07-01	4.6800	4.9100	4.5500	4.6000	+27.424%	88	4,112	+15.217%
2026-06-30	4.6000	4.6000	3.1000	3.6100	-24.792%	38	4,119	+46.814%
2026-06-29	4.4000	4.8000	4.0000	4.8000	+20.000%	69	4,121	+10.417%
2026-06-26	3.5100	4.2300	3.5100	4.0000	+53.846%	163	4,107	+32.500%
2026-06-25	2.9000	3.7500	2.6000	2.6000	-7.143%	225	4,108	+103.846%
2026-06-24	2.9000	3.1400	2.7500	2.8000	+16.667%	2,023	3,602	+89.286%
2026-06-23	2.1500	2.5000	2.1500	2.4000	+25.000%	22	4,740	+120.833%
2026-06-22	2.3500	2.4000	1.9200	1.9200	-20.000%	32	4,743	+176.042%
2026-06-18	2.2500	2.5500	2.2500	2.4000	+17.073%	20	4,748	+120.833%
2026-06-17	2.0500	2.0500	2.0500	2.0500	-19.608%	5	4,748	+158.537%
2026-06-16	2.6000	2.6000	2.4500	2.5500	-7.273%	34	4,748	+107.843%
2026-06-15	3.3400	3.3400	2.7500	2.7500	-21.429%	36	4,747	+92.727%
2026-06-12	3.5000	3.6000	3.5000	3.5000	-5.405%	28	4,740	+51.429%
2026-06-11	3.4500	3.7700	3.4400	3.7000	-8.642%	10	4,740	+43.243%
2026-06-10	5.6000	5.6000	3.7900	4.0500	+15.714%	22	4,739	+30.864%
2026-06-09	3.0500	3.8600	3.0500	3.5000	+20.690%	31	4,728	+51.429%
2026-06-08	3.0000	3.0000	2.8000	2.9000	-6.452%	179	4,723	+82.759%
2026-06-05	2.8200	3.1000	2.6000	3.1000	+16.981%	20	4,547	+70.968%
2026-06-04	2.6500	3.0000	2.5000	2.6500	+1.145%	34	4,554	+100.000%
2026-06-03	2.6500	2.8500	2.5000	2.6200	+1.550%	31	4,560	+102.290%
2026-06-02	2.4500	2.5800	2.4000	2.5800	+3.200%	4	4,542	+105.426%
2026-06-01	2.5700	2.5700	2.5000	2.5000	-18.301%	16	4,541	+112.000%
2026-05-29	2.4500	3.3000	2.4500	3.0600	+9.286%	161	4,555	+73.203%
2026-05-28	2.7500	2.8000	2.7400	2.8000	-10.256%	12	4,696	+89.286%
2026-05-27	2.8500	3.1600	2.8500	3.1200	+15.985%	1,834	4,684	+69.872%
2026-05-26	2.6900	2.6900	2.6900	2.6900	-5.614%	1	3,292	+97.026%
2026-05-22	2.9500	2.9500	2.7100	2.8500	+11.765%	10	3,293	+85.965%
2026-05-21	2.3000	2.7500	2.3000	2.5500	-3.774%	90	3,291	+107.843%
2026-05-20	2.7000	2.7000	2.6000	2.6500	-1.852%	13	3,291	+100.000%
2026-05-19	2.4500	2.8500	2.4500	2.7000	+1.504%	290	3,174	+96.296%
2026-05-18	2.7000	2.7000	2.6500	2.6600	+13.191%	4	3,174	+99.248%
2026-05-15	3.0000	3.0000	2.2000	2.3500	-9.615%	1,096	3,174	+125.532%
2026-05-14	2.5000	3.0000	2.5000	2.6000	+10.638%	895	3,568	+103.846%
2026-05-13	2.6000	2.6000	1.9600	2.3500	-12.963%	188	2,826	+125.532%
2026-05-12	2.7000	2.9500	2.6700	2.7000	-2.527%	11	2,826	+96.296%
2026-05-11	3.2900	3.2900	2.7000	2.7700	-16.061%	1,534	2,826	+91.336%
2026-05-08	3.5900	3.5900	3.3000	3.3000	+4.101%	123	1,407	+60.606%
2026-05-07	3.3900	3.4000	3.1700	3.1700	-13.151%	11	1,309	+67.192%
2026-05-06	3.8900	3.8900	3.4000	3.6500	+0.829%	7	1,299	+45.205%
2026-05-05	3.2000	3.7500	3.1900	3.6200	+9.366%	843	1,294	+46.409%
2026-05-04	3.9000	3.9000	3.2200	3.3100	-28.510%	111	814	+60.121%
2026-05-01	4.6300	4.6300	4.6300	4.6300	+5.227%	1	705	+14.471%
2026-04-30	4.4000	4.4000	4.4000	4.4000	0.000%	7	705	+20.455%
2026-04-29	4.7000	4.7000	4.4000	4.4000	-8.333%	2	705	+20.455%
2026-04-28	5.2000	5.2000	4.8000	4.8000	+8.352%	3	705	+10.417%
2026-04-27	5.0000	5.0000	4.4300	4.4300	-17.963%	3	705	+19.639%
2026-04-24	5.4000	5.4000	5.4000	5.4000	+10.204%	1	704	-1.852%
2026-04-22	5.6700	5.8000	4.9000	4.9000	-15.517%	29	704	+8.163%
2026-04-21	6.1000	6.1000	5.8000	5.8000	-6.452%	101	699	-8.621%
2026-04-20	5.9000	6.2000	5.8000	6.2000	-7.463%	202	700	-14.516%
2026-04-17	6.7000	6.7000	6.7000	6.7000	+14.726%	251	625	-20.896%
2026-04-16	6.1300	6.1300	5.8400	5.8400	-8.750%	3	625	-9.247%
2026-04-15	6.2500	6.4000	6.2400	6.4000	-4.762%	352	626	-17.188%
2026-04-14	6.8900	6.8900	6.7200	6.7200	-3.309%	4	376	-21.131%
2026-04-13	6.5000	6.9500	6.5000	6.9500	+15.641%	4	376	-23.741%
2026-04-10	5.9300	6.5500	5.8200	6.0100	+15.800%	179	376	-11.814%
2026-04-09	4.3000	5.1900	4.3000	5.1900	+9.263%	12	492	+2.119%
2026-04-08	5.4100	5.4100	4.7000	4.7500	-6.863%	10	491	+11.579%
2026-04-07	4.9000	5.2200	4.9000	5.1000	-1.163%	26	483	+3.922%
2026-04-06	4.2000	5.2000	4.1600	5.1600	+35.079%	414	462	+2.713%
2026-04-02	3.3700	3.9000	3.3700	3.8200	+3.243%	39	135	+38.743%
2026-04-01	4.2000	4.2000	3.6700	3.7000	-26.000%	62	135	+43.243%
2026-03-31	5.1000	5.3800	5.0000	5.0000	-12.892%	52	84	+6.000%
2026-03-26	5.7400	5.7400	5.7400	5.7400	-6.362%	1	35	-7.666%
2026-03-25	6.0000	6.1300	6.0000	6.1300	-7.820%	16	34	-13.540%
2026-03-24	6.6500	6.6500	6.6500	6.6500	-34.676%	1	21	-20.301%
2026-03-16	10.1800	10.1800	10.1800	10.1800	-54.816%	10	21	-47.937%
2026-02-13	22.5300	22.5300	22.5300	22.5300	+0.625%	3	13	-76.476%
2026-02-12	22.3900	22.3900	22.3900	22.3900	+22.484%	1	13	-76.329%
2026-02-09	18.2800	18.2800	18.2800	18.2800	+7.847%	1	14	-71.007%
2026-02-04	16.9500	16.9500	16.9500	16.9500	+17.058%	1	15	-68.732%
2026-01-28	14.4800	14.4800	14.4800	14.4800	+20.969%	2	14	-63.398%
2026-01-23	11.7000	11.9700	11.7000	11.9700	-5.674%	3	14	-55.723%
2026-01-22	12.7000	12.7000	12.5300	12.6900	-29.304%	12	11	-58.235%
2026-01-08	17.9500	17.9500	17.9500	17.9500	0.000%	3	3	-70.474%