Dark

MKC20260918C60
MKC Sep 18 2026 60.00 Call (MKC260918C00060000)
option OPRA

EOD

Aug 13, 2026

0.4500+28.571%(+0.1000)395

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3500	0.5600	0.3000	0.4500	+28.571%	395	1,184	0.000%
2026-08-12	0.3500	0.3500	0.3000	0.3500	0.000%	17	836	+28.571%
2026-08-11	0.3500	0.3500	0.3500	0.3500	0.000%	13	822	+28.571%
2026-08-10	0.4300	0.4900	0.3500	0.3500	-22.222%	39	830	+28.571%
2026-08-07	0.5000	0.5000	0.4400	0.4500	+45.161%	21	814	0.000%
2026-08-06	0.5500	0.5500	0.3100	0.3100	-41.509%	6	797	+45.161%
2026-08-05	0.5500	0.5500	0.5000	0.5300	+23.256%	9	791	-15.094%
2026-08-04	0.4300	0.4300	0.4300	0.4300	0.000%	3	786	+4.651%
2026-08-03	0.5000	0.5600	0.4000	0.4300	+22.857%	13	783	+4.651%
2026-07-31	0.4300	0.4300	0.3500	0.3500	0.000%	5	770	+28.571%
2026-07-30	0.3500	0.6000	0.2700	0.3500	-30.000%	17	766	+28.571%
2026-07-29	0.6500	0.7000	0.5000	0.5000	0.000%	11	768	-10.000%
2026-07-28	0.4500	0.5000	0.4500	0.5000	+25.000%	46	761	-10.000%
2026-07-27	0.3500	0.4700	0.3500	0.4000	+14.286%	26	717	+12.500%
2026-07-24	0.5000	0.5000	0.3400	0.3500	-12.500%	23	714	+28.571%
2026-07-23	0.5700	0.5700	0.4000	0.4000	-39.394%	3	698	+12.500%
2026-07-22	0.9000	0.9000	0.6600	0.6600	-14.286%	6	699	-31.818%
2026-07-21	0.7100	0.7700	0.7000	0.7700	-6.098%	8	694	-41.558%
2026-07-20	0.8000	0.8200	0.7200	0.8200	+2.500%	18	687	-45.122%
2026-07-17	1.2000	1.2000	0.8000	0.8000	-15.789%	2	669	-43.750%
2026-07-16	0.7500	0.9500	0.7500	0.9500	+26.667%	5	669	-52.632%
2026-07-15	0.7500	0.7500	0.7500	0.7500	-30.556%	1	665	-40.000%
2026-07-14	1.0800	1.0800	1.0800	1.0800	-12.195%	1	665	-58.333%
2026-07-13	0.9500	1.3300	0.9500	1.2300	+36.667%	4	664	-63.415%
2026-07-10	1.0300	1.1100	0.9000	0.9000	-25.000%	8	663	-50.000%
2026-07-07	1.2000	1.2000	1.2000	1.2000	+60.000%	1	656	-62.500%
2026-07-06	0.7500	0.7500	0.7500	0.7500	-38.525%	14	657	-40.000%
2026-07-02	1.1100	1.3300	1.1100	1.2200	+10.909%	62	633	-63.115%
2026-07-01	0.9300	1.1200	0.9300	1.1000	+69.231%	10	633	-59.091%
2026-06-30	0.9000	0.9000	0.6500	0.6500	-38.095%	15	634	-30.769%
2026-06-29	1.0000	1.0500	1.0000	1.0500	+31.250%	3	635	-57.143%
2026-06-26	0.7500	0.9200	0.7500	0.8000	+15.942%	23	636	-43.750%
2026-06-25	0.8000	0.8000	0.6600	0.6900	-1.429%	24	629	-34.783%
2026-06-24	0.5000	0.7000	0.5000	0.7000	+55.556%	27	626	-35.714%
2026-06-23	0.3000	0.5000	0.3000	0.4500	+50.000%	29	634	0.000%
2026-06-22	0.4900	0.4900	0.3000	0.3000	-37.500%	22	634	+50.000%
2026-06-18	0.5000	0.5500	0.4800	0.4800	+4.348%	5	620	-6.250%
2026-06-17	0.4200	0.5000	0.4200	0.4600	-8.000%	6	620	-2.174%
2026-06-16	0.6000	0.6000	0.5000	0.5000	-12.281%	13	620	-10.000%
2026-06-15	0.7100	0.7100	0.5700	0.5700	-24.000%	2	617	-21.053%
2026-06-12	0.8500	0.8500	0.7500	0.7500	-11.765%	7	618	-40.000%
2026-06-11	0.8500	0.8500	0.8500	0.8500	-15.000%	1	622	-47.059%
2026-06-10	0.8500	1.1000	0.8500	1.0000	+25.000%	17	622	-55.000%
2026-06-09	0.8500	0.9500	0.8000	0.8000	+6.667%	22	615	-43.750%
2026-06-08	0.6900	0.7500	0.6900	0.7500	+4.167%	2	620	-40.000%
2026-06-05	0.7200	0.7200	0.7200	0.7200	-50.345%	7	620	-37.500%
2026-06-03	1.4500	1.4500	1.4500	1.4500	+93.333%	1	619	-68.966%
2026-05-29	0.6700	0.7500	0.6700	0.7500	+20.968%	2	619	-40.000%
2026-05-28	0.6200	0.6200	0.6000	0.6200	+3.333%	11	618	-27.419%
2026-05-27	0.6000	0.6000	0.6000	0.6000	+9.091%	5	615	-25.000%
2026-05-26	0.5400	0.6000	0.5400	0.5500	-15.385%	7	615	-18.182%
2026-05-22	0.6500	0.6500	0.6000	0.6500	+6.557%	14	614	-30.769%
2026-05-21	0.7000	0.7000	0.6000	0.6100	-6.154%	52	605	-26.230%
2026-05-19	0.6500	0.6500	0.6000	0.6500	+18.182%	12	605	-30.769%
2026-05-18	0.5400	0.6100	0.5400	0.5500	0.000%	14	618	-18.182%
2026-05-15	0.6000	0.6000	0.5500	0.5500	-17.910%	11	618	-18.182%
2026-05-14	0.6500	0.6700	0.6500	0.6700	+3.077%	20	618	-32.836%
2026-05-13	0.4300	0.6500	0.4300	0.6500	+32.653%	9	624	-30.769%
2026-05-12	0.4900	0.4900	0.4900	0.4900	-18.333%	3	624	-8.163%
2026-05-11	0.6000	0.6000	0.6000	0.6000	-31.034%	3	624	-25.000%
2026-05-08	0.7500	0.8700	0.7500	0.8700	+16.000%	5	624	-48.276%
2026-05-07	0.6500	0.7500	0.6500	0.7500	-11.765%	22	624	-40.000%
2026-05-06	0.8500	0.8500	0.8500	0.8500	-10.526%	4	625	-47.059%
2026-05-05	0.7000	0.9500	0.7000	0.9500	+26.667%	4	627	-52.632%
2026-05-04	0.9500	0.9500	0.7500	0.7500	-31.818%	9	626	-40.000%
2026-05-01	1.2500	1.2500	1.1000	1.1000	-8.333%	67	573	-59.091%
2026-04-30	1.2000	1.2000	1.2000	1.2000	-18.919%	1	573	-62.500%
2026-04-28	1.4800	1.4800	1.4800	1.4800	-4.516%	1	572	-69.595%
2026-04-27	1.5500	1.5500	1.5500	1.5500	0.000%	1	571	-70.968%
2026-04-24	1.5500	1.5500	1.5500	1.5500	-6.061%	1	571	-70.968%
2026-04-23	1.7000	1.7000	1.6000	1.6500	-13.158%	8	571	-72.727%
2026-04-21	1.4500	1.9500	1.4500	1.9000	-5.000%	10	567	-76.316%
2026-04-20	1.9800	2.1000	1.6500	2.0000	-13.420%	59	567	-77.500%
2026-04-17	2.2500	2.3100	2.1500	2.3100	+18.462%	11	521	-80.519%
2026-04-16	1.9500	1.9500	1.9500	1.9500	-7.143%	5	516	-76.923%
2026-04-15	2.2600	2.2600	2.1000	2.1000	-11.765%	3	511	-78.571%
2026-04-13	1.9700	2.4000	1.9700	2.3800	+19.000%	15	510	-81.092%
2026-04-10	2.0700	2.2000	1.9000	2.0000	+8.108%	46	513	-77.500%
2026-04-09	1.4500	1.9000	1.4500	1.8500	+20.915%	24	480	-75.676%
2026-04-08	1.5000	1.8000	1.5000	1.5300	-21.538%	58	473	-70.588%
2026-04-07	1.8000	1.9500	1.8000	1.9500	+8.333%	15	454	-76.923%
2026-04-06	1.4000	1.8000	1.3000	1.8000	+50.000%	35	449	-75.000%
2026-04-02	1.1000	1.2000	1.1000	1.2000	+33.333%	4	430	-62.500%
2026-04-01	1.5500	1.5500	0.9000	0.9000	-47.674%	5	430	-50.000%
2026-03-31	2.1000	2.1000	1.6000	1.7200	-30.645%	33	426	-73.837%
2026-03-30	2.5000	2.5500	2.3500	2.4800	+0.405%	29	413	-81.855%
2026-03-27	1.7500	2.6400	1.7500	2.4700	+40.341%	51	395	-81.781%
2026-03-26	1.8900	2.0500	1.6500	1.7600	-9.744%	84	373	-74.432%
2026-03-25	1.7500	1.9500	1.7500	1.9500	+2.632%	21	324	-76.923%
2026-03-24	2.3000	2.3500	1.9000	1.9000	-15.556%	22	319	-76.316%
2026-03-23	2.1500	2.5000	2.1500	2.2500	-12.451%	19	299	-80.000%
2026-03-19	3.1100	3.1100	2.5700	2.5700	-17.097%	10	287	-82.490%
2026-03-18	3.8000	3.8000	3.1000	3.1000	-22.500%	22	283	-85.484%
2026-03-17	4.0000	4.0000	4.0000	4.0000	-2.439%	9	275	-88.750%
2026-03-16	4.3000	4.3000	4.1000	4.1000	-16.836%	2	266	-89.024%
2026-03-13	4.8000	4.9300	4.8000	4.9300	+9.556%	10	265	-90.872%
2026-03-12	4.7000	4.7000	4.4000	4.5000	-17.733%	254	255	-90.000%
2026-03-11	5.4700	5.4700	5.4700	5.4700	-28.961%	1	8	-91.773%
2026-03-10	7.4000	7.7000	7.4000	7.7000	-12.400%	4	9	-94.156%
2026-03-04	8.7900	8.7900	8.7900	8.7900	-29.680%	1	6	-94.881%
2026-03-02	12.4000	12.5000	12.4000	12.5000	+6.838%	4	6	-96.400%
2026-02-23	11.9000	11.9600	11.7000	11.7000	+6.849%	4	7	-96.154%
2026-02-20	10.9500	10.9500	10.9500	10.9500	+114.286%	1	5	-95.890%
2026-01-23	5.1100	5.1100	5.1100	5.1100	-10.193%	1	5	-91.194%
2026-01-22	6.6000	6.6300	5.6900	5.6900	-45.288%	5	4	-92.091%
2025-09-19	10.4000	10.4000	10.4000	10.4000	0.000%	1	1	-95.673%