Dark

MKC20260918C55
MKC Sep 18 2026 55.00 Call (MKC260918C00055000)
option OPRA

EOD

Aug 13, 2026

2.03+62.400%(+0.78)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5000	2.1100	1.5000	2.0300	+62.400%	128	7,114	0.000%
2026-08-12	1.3000	1.4700	1.2500	1.2500	-7.407%	79	7,076	+62.400%
2026-08-11	1.5500	1.5500	1.2700	1.3500	-6.250%	200	7,035	+50.370%
2026-08-10	1.5600	1.7400	1.3000	1.4400	-7.097%	343	6,964	+40.972%
2026-08-07	1.7200	1.7200	1.5500	1.5500	+10.714%	122	6,825	+30.968%
2026-08-06	1.6000	1.7100	1.3000	1.4000	-12.500%	40	6,781	+45.000%
2026-08-05	1.4900	1.6100	1.4900	1.6000	+10.345%	23	6,755	+26.875%
2026-08-04	1.1000	1.4500	1.1000	1.4500	+3.571%	26	6,734	+40.000%
2026-08-03	1.6000	1.7000	1.2400	1.4000	+16.667%	14	6,720	+45.000%
2026-07-31	1.5000	1.5000	1.2000	1.2000	+3.448%	25	6,710	+69.167%
2026-07-30	1.2500	1.2500	0.9500	1.1600	-27.500%	43	6,711	+75.000%
2026-07-29	1.4000	2.0200	1.4000	1.6000	+14.286%	64	6,691	+26.875%
2026-07-28	1.5000	1.6000	1.3500	1.4000	+16.667%	28	6,650	+45.000%
2026-07-27	1.3500	1.4000	1.2000	1.2000	+2.564%	57	6,648	+69.167%
2026-07-24	1.3500	1.3500	1.0500	1.1700	-10.000%	979	6,625	+73.504%
2026-07-23	1.5100	1.5100	1.2000	1.3000	-21.212%	414	6,314	+56.154%
2026-07-22	2.0000	2.0300	1.6500	1.6500	-15.385%	9	6,317	+23.030%
2026-07-21	1.7500	1.9500	1.7000	1.9500	-9.302%	8	6,317	+4.103%
2026-07-20	1.8800	2.1500	1.8000	2.1500	+9.137%	12	6,317	-5.581%
2026-07-17	2.7300	2.9200	1.9500	1.9700	-13.216%	62	6,320	+3.046%
2026-07-16	2.0500	2.2700	2.0400	2.2700	+41.875%	783	6,266	-10.573%
2026-07-15	2.2000	2.2000	1.6000	1.6000	-35.484%	23	5,524	+26.875%
2026-07-14	2.7000	2.7000	2.4800	2.4800	-12.676%	26	5,524	-18.145%
2026-07-13	2.7500	3.1000	2.7000	2.8400	+21.888%	573	5,516	-28.521%
2026-07-10	2.4500	2.5000	2.3300	2.3300	+22.632%	10	5,539	-12.876%
2026-07-09	1.8000	1.9100	1.8000	1.9000	-24.000%	12	5,536	+6.842%
2026-07-08	2.1000	2.5000	2.1000	2.5000	+1.215%	28	5,535	-18.800%
2026-07-07	2.9500	3.0000	2.4700	2.4700	+17.619%	17	5,522	-17.814%
2026-07-06	2.1000	2.1000	1.8000	2.1000	-26.316%	13	5,513	-3.333%
2026-07-02	2.4200	2.8500	2.4200	2.8500	+26.667%	63	5,501	-28.772%
2026-07-01	2.0000	2.4000	2.0000	2.2500	+40.625%	379	5,501	-9.778%
2026-06-30	1.8500	1.8700	1.4500	1.6000	-33.884%	83	5,409	+26.875%
2026-06-29	2.2000	2.4500	2.0000	2.4200	+25.389%	424	5,427	-16.116%
2026-06-26	1.6500	2.1500	1.6400	1.9300	+37.857%	506	5,442	+5.181%
2026-06-25	1.5500	1.8200	1.4000	1.4000	0.000%	853	5,429	+45.000%
2026-06-24	1.3500	1.5500	1.2500	1.4000	+23.894%	2,283	5,416	+45.000%
2026-06-23	1.0500	1.2000	1.0400	1.1300	+41.250%	736	5,335	+79.646%
2026-06-22	1.0500	1.0500	0.8000	0.8000	-33.333%	65	5,237	+153.750%
2026-06-18	1.0500	1.2000	1.0500	1.2000	+12.150%	4	5,223	+69.167%
2026-06-17	1.1000	1.1500	1.0700	1.0700	-10.833%	5	5,223	+89.720%
2026-06-16	1.2500	1.2500	1.2000	1.2000	-7.692%	47	5,223	+69.167%
2026-06-15	1.6500	1.6500	1.2500	1.3000	-25.714%	38	5,207	+56.154%
2026-06-12	1.8000	1.8000	1.7500	1.7500	-10.256%	54	5,222	+16.000%
2026-06-11	2.0500	2.0500	1.8000	1.9500	-7.143%	708	5,232	+4.103%
2026-06-10	2.2000	2.3200	1.9000	2.1000	+25.749%	390	5,170	-3.333%
2026-06-09	1.7000	2.0500	1.6700	1.6700	+19.286%	66	5,191	+21.557%
2026-06-08	1.4000	1.5000	1.4000	1.4000	-3.448%	17	5,233	+45.000%
2026-06-05	1.4000	1.4500	1.4000	1.4500	+7.407%	4	5,233	+40.000%
2026-06-04	1.3500	1.4100	1.3000	1.3500	+8.000%	14	5,234	+50.370%
2026-06-03	1.3000	1.3000	1.2500	1.2500	-10.714%	12	5,239	+62.400%
2026-06-02	1.2500	1.4000	1.2500	1.4000	+7.692%	48	5,227	+45.000%
2026-06-01	1.3000	1.3500	1.3000	1.3000	-15.033%	41	5,181	+56.154%
2026-05-29	1.2500	1.6500	1.2500	1.5300	+17.692%	222	5,149	+32.680%
2026-05-28	1.3000	1.3500	1.3000	1.3000	-13.333%	19	4,933	+56.154%
2026-05-27	1.3500	1.5000	1.3500	1.5000	+20.000%	23	4,921	+35.333%
2026-05-26	1.2400	1.4000	1.2400	1.2500	-13.194%	3	4,921	+62.400%
2026-05-22	1.3500	1.4400	1.3500	1.4400	+10.769%	6	4,922	+40.972%
2026-05-21	1.3500	1.3500	1.2000	1.3000	+13.043%	13	4,922	+56.154%
2026-05-20	1.4000	1.4000	1.1500	1.1500	-22.297%	4	4,922	+76.522%
2026-05-19	1.3000	1.5500	1.2000	1.4800	+18.400%	2,228	3,074	+37.162%
2026-05-18	1.2500	1.4000	1.2500	1.2500	+8.696%	12	3,074	+62.400%
2026-05-15	1.2000	1.2000	1.1500	1.1500	-11.538%	142	3,074	+76.522%
2026-05-14	1.2700	1.5200	1.2700	1.3000	+13.043%	370	2,945	+56.154%
2026-05-13	1.0500	1.2500	0.9500	1.1500	-14.815%	2,233	840	+76.522%
2026-05-12	1.5800	1.5800	1.3000	1.3500	-3.571%	59	840	+50.370%
2026-05-11	1.5000	1.5000	1.3100	1.4000	-19.540%	388	840	+45.000%
2026-05-08	1.2000	1.7400	1.2000	1.7400	+16.000%	283	944	+16.667%
2026-05-07	1.6000	1.6000	1.5000	1.5000	-23.077%	15	769	+35.333%
2026-05-06	1.9000	1.9500	1.8500	1.9500	+8.939%	39	766	+4.103%
2026-05-05	1.6500	2.0000	1.6500	1.7900	+5.294%	106	751	+13.408%
2026-05-04	2.2700	2.2700	1.6500	1.7000	-28.870%	390	669	+19.412%
2026-05-01	2.3000	2.3900	2.3000	2.3900	-6.275%	11	743	-15.063%
2026-04-30	2.5100	2.6000	2.3500	2.5500	+10.390%	641	743	-20.392%
2026-04-29	2.7000	2.7000	2.3100	2.3100	-18.947%	6	163	-12.121%
2026-04-28	2.8500	2.8500	2.8500	2.8500	-5.000%	20	162	-28.772%
2026-04-27	2.7000	3.0000	2.7000	3.0000	+3.448%	6	162	-32.333%
2026-04-24	3.0000	3.0000	2.9000	2.9000	-6.452%	6	159	-30.000%
2026-04-23	3.1000	3.1000	3.1000	3.1000	-1.587%	2	156	-34.516%
2026-04-22	3.4000	3.4000	3.1500	3.1500	-12.500%	9	156	-35.556%
2026-04-21	3.5000	3.6000	3.2500	3.6000	+5.882%	7	149	-43.611%
2026-04-20	3.3000	3.7000	3.3000	3.4000	-15.000%	16	149	-40.294%
2026-04-17	4.0000	4.0500	4.0000	4.0000	+17.647%	39	151	-49.250%
2026-04-16	3.4000	3.4000	3.4000	3.4000	-9.333%	1	147	-40.294%
2026-04-15	3.7500	3.7500	3.7500	3.7500	+1.351%	1	147	-45.867%
2026-04-14	4.0000	4.1000	3.7000	3.7000	0.000%	6	147	-45.135%
2026-04-13	4.1500	4.6000	3.7000	3.7000	-2.632%	13	146	-45.135%
2026-04-10	4.0000	4.0000	3.5000	3.8000	+22.581%	51	144	-46.579%
2026-04-09	3.2000	3.2000	3.1000	3.1000	+9.155%	2	130	-34.516%
2026-04-08	3.0100	3.0100	2.8300	2.8400	-11.250%	13	128	-28.521%
2026-04-07	3.2000	3.2000	3.2000	3.2000	+25.490%	1	120	-36.563%
2026-04-06	2.2900	2.8000	2.2900	2.5500	+19.159%	7	119	-20.392%
2026-04-02	2.1100	2.1500	2.0500	2.1400	-1.382%	59	77	-5.140%
2026-04-01	2.8000	2.9500	2.1700	2.1700	-29.085%	20	77	-6.452%
2026-03-31	3.4000	3.8000	2.9000	3.0600	-14.286%	76	82	-33.660%
2026-03-26	4.0000	4.0000	3.5700	3.5700	+2.000%	25	47	-43.137%
2026-03-25	3.2000	3.5000	3.2000	3.5000	-18.605%	14	22	-42.000%
2026-03-23	4.4000	4.4000	4.3000	4.3000	-34.150%	4	9	-52.791%
2026-03-16	7.1500	7.1500	6.5300	6.5300	-57.320%	2	6	-68.913%
2026-02-10	15.3000	15.3000	15.3000	15.3000	+72.103%	1	6	-86.732%
2026-01-22	9.8000	9.9000	8.8900	8.8900	-35.533%	4	5	-77.165%
2025-09-25	13.7900	13.7900	13.7900	13.7900	-17.917%	1	1	-85.279%
2025-09-09	16.8000	16.8000	16.8000	16.8000	-20.904%	1	1	-87.917%
2025-06-16	21.2400	21.2400	21.2400	21.2400	+2.807%	1	1	-90.443%
2025-06-05	20.6600	20.6600	20.6600	20.6600	0.000%	1	1	-90.174%