Dark

MKC20260918C65
MKC Sep 18 2026 65.00 Call (MKC260918C00065000)
option OPRA

EOD

Aug 13, 2026

0.0500-61.538%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0500	0.0500	0.0500	0.0500	-61.538%	1	349	0.000%
2026-08-11	0.1000	0.1300	0.1000	0.1300	+8.333%	3	349	-61.538%
2026-08-10	0.1000	0.1200	0.1000	0.1200	-20.000%	6	349	-58.333%
2026-08-07	0.1500	0.1500	0.1500	0.1500	0.000%	1	350	-66.667%
2026-08-04	0.1500	0.1500	0.1500	0.1500	-31.818%	9	350	-66.667%
2026-07-31	0.2200	0.2200	0.2200	0.2200	+22.222%	3	359	-77.273%
2026-07-29	0.1500	0.1800	0.1500	0.1800	-10.000%	13	362	-72.222%
2026-07-28	0.1600	0.2000	0.1100	0.2000	+5.263%	15	356	-75.000%
2026-07-27	0.1900	0.1900	0.1900	0.1900	+90.000%	1	341	-73.684%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-33.333%	12	341	-50.000%
2026-07-23	0.2100	0.2100	0.1500	0.1500	-25.000%	18	341	-66.667%
2026-07-22	0.2600	0.2600	0.2000	0.2000	-20.000%	4	331	-75.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	+25.000%	3	330	-80.000%
2026-07-15	0.2000	0.2000	0.2000	0.2000	-60.000%	2	332	-75.000%
2026-07-13	0.4900	0.5000	0.4500	0.5000	+56.250%	4	330	-90.000%
2026-07-10	0.3200	0.3200	0.3200	0.3200	-41.818%	1	331	-84.375%
2026-07-07	0.5000	0.6000	0.5000	0.5500	+37.500%	21	331	-90.909%
2026-07-02	0.4500	0.5500	0.4000	0.4000	-6.977%	5	350	-87.500%
2026-07-01	0.4000	0.4500	0.4000	0.4300	+4.878%	4	350	-88.372%
2026-06-29	0.4500	0.4500	0.3500	0.4100	+20.588%	10	351	-87.805%
2026-06-26	0.3500	0.3500	0.3400	0.3400	+13.333%	4	350	-85.294%
2026-06-25	0.3500	0.3500	0.3000	0.3000	+20.000%	2	349	-83.333%
2026-06-24	0.2500	0.2500	0.2500	0.2500	0.000%	1	348	-80.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+25.000%	1	349	-80.000%
2026-06-22	0.2000	0.2400	0.2000	0.2000	-20.000%	31	349	-75.000%
2026-06-18	0.2500	0.2500	0.2500	0.2500	0.000%	2	328	-80.000%
2026-06-17	0.2500	0.2500	0.2500	0.2500	-54.545%	5	328	-80.000%
2026-06-10	0.4500	0.5500	0.4500	0.5500	+57.143%	18	328	-90.909%
2026-06-09	0.3500	0.4000	0.3500	0.3500	+16.667%	14	330	-85.714%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-60.000%	6	333	-83.333%
2026-06-02	0.7500	0.7500	0.7500	0.7500	+114.286%	4	338	-93.333%
2026-05-27	0.3500	0.3500	0.3500	0.3500	+16.667%	9	342	-85.714%
2026-05-22	0.2700	0.3000	0.2700	0.3000	-14.286%	3	342	-83.333%
2026-05-21	0.3000	0.3500	0.3000	0.3500	0.000%	18	341	-85.714%
2026-05-20	0.3500	0.3500	0.3500	0.3500	+6.061%	1	341	-85.714%
2026-05-18	0.5000	0.5000	0.3300	0.3300	-58.750%	6	353	-84.848%
2026-05-15	0.4500	0.8000	0.4500	0.8000	+233.333%	9	353	-93.750%
2026-05-12	0.2400	0.2400	0.2400	0.2400	-36.842%	1	357	-79.167%
2026-05-11	0.4700	0.4800	0.3800	0.3800	-5.000%	18	357	-86.842%
2026-05-07	0.5000	0.5000	0.4000	0.4000	0.000%	5	356	-87.500%
2026-05-06	0.4000	0.4000	0.4000	0.4000	+29.032%	1	351	-87.500%
2026-05-04	0.3300	0.3300	0.3100	0.3100	-40.385%	2	352	-83.871%
2026-05-01	0.5200	0.5200	0.5200	0.5200	-25.714%	1	351	-90.385%
2026-04-28	0.7000	0.7000	0.7000	0.7000	+7.692%	1	351	-92.857%
2026-04-27	0.6500	0.6500	0.6500	0.6500	-9.722%	1	350	-92.308%
2026-04-22	0.9800	0.9800	0.7200	0.7200	-24.211%	4	351	-93.056%
2026-04-21	0.9500	1.0400	0.9500	0.9500	-5.000%	67	346	-94.737%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-25.926%	2	346	-95.000%
2026-04-17	1.0800	1.4000	1.0800	1.3500	+35.000%	29	345	-96.296%
2026-04-16	1.0500	1.0500	1.0000	1.0000	-20.000%	2	328	-95.000%
2026-04-14	1.0200	1.2500	1.0200	1.2500	+13.636%	19	328	-96.000%
2026-04-13	1.1000	1.1000	1.1000	1.1000	+10.000%	1	310	-95.455%
2026-04-10	1.2000	1.2500	0.9500	1.0000	+29.870%	70	312	-95.000%
2026-04-08	0.8000	0.8000	0.7000	0.7700	-11.494%	17	310	-93.506%
2026-04-07	0.8700	0.8700	0.8700	0.8700	+8.750%	1	309	-94.253%
2026-04-06	0.6000	0.8000	0.6000	0.8000	+60.000%	38	308	-93.750%
2026-04-02	0.4500	0.5500	0.4500	0.5000	0.000%	5	324	-90.000%
2026-04-01	0.7500	0.8200	0.5000	0.5000	-50.000%	37	324	-90.000%
2026-03-31	0.6500	1.0000	0.5500	1.0000	-31.034%	11	323	-95.000%
2026-03-30	1.2000	1.4500	1.2000	1.4500	+16.000%	4	318	-96.552%
2026-03-27	1.0000	1.3000	1.0000	1.2500	+47.059%	8	318	-96.000%
2026-03-26	0.9500	1.0000	0.8500	0.8500	-19.048%	19	316	-94.118%
2026-03-25	0.8200	1.0500	0.7800	1.0500	-12.500%	31	315	-95.238%
2026-03-24	1.1000	1.2500	1.1000	1.2000	-14.286%	31	326	-95.833%
2026-03-23	1.2000	1.4000	1.2000	1.4000	+7.692%	42	328	-96.429%
2026-03-20	1.3500	1.5000	1.3000	1.3000	-10.345%	72	323	-96.154%
2026-03-19	1.7200	1.7200	1.4500	1.4500	-30.952%	19	282	-96.552%
2026-03-18	2.1500	2.1500	2.1000	2.1000	-17.647%	7	280	-97.619%
2026-03-17	2.6000	2.6000	2.5500	2.5500	0.000%	6	280	-98.039%
2026-03-16	2.4000	2.5500	2.4000	2.5500	-7.273%	2	277	-98.039%
2026-03-13	2.7200	2.7500	2.7200	2.7500	+5.769%	19	275	-98.182%
2026-03-12	3.0400	3.0400	2.6000	2.6000	-18.750%	30	256	-98.077%
2026-03-11	4.0000	4.0000	3.0500	3.2000	-31.915%	49	226	-98.438%
2026-03-10	4.7000	4.7000	4.7000	4.7000	-9.615%	1	205	-98.936%
2026-03-09	5.2000	5.2000	5.2000	5.2000	-5.282%	1	205	-99.038%
2026-03-06	5.1000	5.4900	5.1000	5.4900	-1.964%	27	204	-99.089%
2026-03-05	5.6000	5.6000	5.6000	5.6000	-33.333%	10	199	-99.107%
2026-02-26	8.4000	8.4000	8.4000	8.4000	+10.818%	1	199	-99.405%
2026-02-17	7.5800	7.5800	7.5800	7.5800	-24.652%	2	200	-99.340%
2026-02-13	10.0600	10.0600	10.0600	10.0600	+20.479%	1	200	-99.503%
2026-02-11	8.3500	8.3500	8.3500	8.3500	+43.966%	2	200	-99.401%
2026-02-04	5.0000	5.8000	5.0000	5.8000	+77.914%	8	200	-99.138%
2026-02-02	3.2600	3.2600	3.2600	3.2600	-6.857%	1	199	-98.466%
2026-01-29	3.5000	3.5000	3.5000	3.5000	-12.500%	7	198	-98.571%
2026-01-27	3.2000	4.0000	3.2000	4.0000	+23.077%	5	191	-98.750%
2026-01-26	3.3000	3.3000	3.2500	3.2500	+8.333%	3	186	-98.462%
2026-01-23	3.2000	3.2000	2.7600	3.0000	-9.091%	133	183	-98.333%
2026-01-22	4.2000	4.3000	3.3000	3.3000	-54.795%	23	55	-98.485%
2025-12-22	7.3000	7.3000	7.3000	7.3000	-12.048%	1	35	-99.315%
2025-12-18	8.3000	8.4000	8.3000	8.3000	+50.909%	8	35	-99.398%
2025-12-05	5.5000	5.5000	5.5000	5.5000	-31.677%	1	28	-99.091%
2025-11-20	8.0500	8.0500	8.0500	8.0500	+17.518%	9	27	-99.379%
2025-11-14	6.9200	6.9200	6.8500	6.8500	-8.300%	2	27	-99.270%
2025-11-12	7.1500	7.5500	7.1500	7.4700	+9.853%	5	26	-99.331%
2025-11-07	6.8000	6.8000	6.8000	6.8000	+9.677%	3	26	-99.265%
2025-10-30	6.2000	6.2000	6.2000	6.2000	-28.324%	5	24	-99.194%
2025-10-20	8.6500	8.6500	8.6500	8.6500	+21.831%	1	29	-99.422%
2025-10-07	6.9000	7.8300	6.9000	7.1000	-16.471%	16	13	-99.296%
2025-10-02	8.5000	8.5000	8.5000	8.5000	-1.163%	1	13	-99.412%
2025-10-01	8.6000	8.6000	8.6000	8.6000	+30.303%	1	14	-99.419%
2025-09-25	6.6000	6.6000	6.6000	6.6000	-36.232%	1	13	-99.242%
2025-09-09	10.3500	10.3500	10.3500	10.3500	+10.106%	1	12	-99.517%
2025-08-12	9.5000	9.5000	9.4000	9.4000	0.000%	11	11	-99.468%