Dark

MKC20260918C70
MKC Sep 18 2026 70.00 Call (MKC260918C00070000)
option OPRA

EOD

Aug 11, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0500	0.0500	0.0500	0.0500	0.000%	1	514	0.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	-16.667%	1	514	0.000%
2026-08-05	0.0600	0.0600	0.0600	0.0600	+20.000%	5	514	-16.667%
2026-07-31	0.0500	0.0500	0.0500	0.0500	0.000%	10	519	0.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	0.000%	9	529	0.000%
2026-07-29	0.0500	0.1000	0.0500	0.0500	-37.500%	21	520	0.000%
2026-07-28	0.0500	0.1000	0.0500	0.0800	-33.333%	188	532	-37.500%
2026-07-21	0.1500	0.1500	0.1200	0.1200	+20.000%	7	362	-58.333%
2026-07-20	0.1000	0.1000	0.1000	0.1000	0.000%	1	362	-50.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	0.000%	2	362	-50.000%
2026-06-29	0.2500	0.2500	0.1000	0.1000	-33.333%	2	362	-50.000%
2026-06-26	0.1500	0.1500	0.1500	0.1500	-40.000%	1	362	-66.667%
2026-06-25	0.2500	0.2500	0.2500	0.2500	+25.000%	1	362	-80.000%
2026-06-24	0.1000	0.2000	0.1000	0.2000	+100.000%	8	363	-75.000%
2026-06-23	0.1000	0.1000	0.1000	0.1000	+100.000%	1	360	-50.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	-61.538%	3	360	0.000%
2026-06-17	0.1300	0.1300	0.1300	0.1300	-13.333%	2	359	-61.538%
2026-06-12	0.1500	0.1500	0.1500	0.1500	-25.000%	1	359	-66.667%
2026-06-11	0.1500	0.2000	0.1500	0.2000	0.000%	2	359	-75.000%
2026-06-10	0.2500	0.2500	0.2000	0.2000	+33.333%	7	359	-75.000%
2026-06-09	0.1500	0.1500	0.1500	0.1500	-25.000%	1	360	-66.667%
2026-06-01	0.2000	0.2000	0.2000	0.2000	-33.333%	1	360	-75.000%
2026-05-27	0.3700	0.3700	0.3000	0.3000	+100.000%	8	360	-83.333%
2026-05-22	0.1500	0.1500	0.1500	0.1500	-57.143%	5	368	-66.667%
2026-05-20	0.3500	0.3500	0.3500	0.3500	-5.405%	1	368	-85.714%
2026-05-08	0.3700	0.3700	0.3700	0.3700	+85.000%	6	369	-86.486%
2026-05-07	0.2000	0.2000	0.2000	0.2000	-20.000%	2	375	-75.000%
2026-05-06	0.2500	0.2500	0.2500	0.2500	+66.667%	1	376	-80.000%
2026-05-04	0.1500	0.1500	0.1500	0.1500	-50.000%	1	376	-66.667%
2026-04-28	0.3000	0.3000	0.3000	0.3000	-14.286%	1	376	-83.333%
2026-04-27	0.6200	0.6200	0.3500	0.3500	-36.364%	23	377	-85.714%
2026-04-17	0.5500	0.5500	0.5500	0.5500	0.000%	3	399	-90.909%
2026-04-15	0.5000	0.5500	0.5000	0.5500	+7.843%	2	399	-90.909%
2026-04-13	0.5700	0.5700	0.5100	0.5100	-32.000%	5	397	-90.196%
2026-04-10	0.5000	0.7500	0.5000	0.7500	+66.667%	23	396	-93.333%
2026-04-06	0.3500	0.4500	0.3500	0.4500	+32.353%	3	396	-88.889%
2026-04-01	0.3400	0.3400	0.3400	0.3400	+17.241%	2	395	-85.294%
2026-03-31	0.2900	0.2900	0.2900	0.2900	-50.847%	1	396	-82.759%
2026-03-30	0.3000	0.5900	0.3000	0.5900	-1.667%	7	396	-91.525%
2026-03-27	0.4400	0.6000	0.4400	0.6000	+20.000%	5	401	-91.667%
2026-03-26	0.5000	0.5000	0.5000	0.5000	+25.000%	1	402	-90.000%
2026-03-25	0.4000	0.4000	0.4000	0.4000	-42.857%	5	402	-87.500%
2026-03-23	0.6000	0.7000	0.6000	0.7000	-22.222%	3	402	-92.857%
2026-03-19	0.8500	0.9000	0.8500	0.9000	-5.263%	7	400	-94.444%
2026-03-18	1.1900	1.1900	0.9000	0.9500	-17.391%	3	400	-94.737%
2026-03-17	1.3500	1.3500	1.1500	1.1500	-8.000%	9	399	-95.652%
2026-03-16	1.3400	1.3500	1.2500	1.2500	-21.875%	6	402	-96.000%
2026-03-13	1.6000	1.6000	1.6000	1.6000	+5.263%	1	400	-96.875%
2026-03-12	1.6500	1.6500	1.3500	1.5200	-20.000%	187	400	-96.711%
2026-03-11	2.1000	2.1000	1.6500	1.9000	-31.408%	22	391	-97.368%
2026-03-10	2.6000	2.8700	2.6000	2.7700	-10.645%	15	382	-98.195%
2026-03-09	3.0000	3.1500	2.7500	3.1000	-6.344%	10	383	-98.387%
2026-03-06	3.0000	3.3100	3.0000	3.3100	+0.303%	29	378	-98.489%
2026-03-05	3.3000	3.5000	3.2200	3.3000	-12.234%	16	367	-98.485%
2026-03-04	3.7600	3.8900	3.7000	3.7600	-23.265%	13	365	-98.670%
2026-03-03	5.2000	5.2000	4.9000	4.9000	-24.615%	11	353	-98.980%
2026-03-02	6.5000	6.5000	6.5000	6.5000	+12.069%	1	353	-99.231%
2026-02-27	5.8000	5.8000	5.8000	5.8000	+18.126%	5	354	-99.138%
2026-02-23	4.9100	4.9100	4.9100	4.9100	-3.725%	6	356	-98.982%
2026-02-20	5.1000	5.1000	5.1000	5.1000	-10.211%	1	350	-99.020%
2026-02-18	5.6800	5.6800	5.6800	5.6800	+13.600%	1	349	-99.120%
2026-02-17	6.6800	6.6800	5.0000	5.0000	+13.636%	6	348	-99.000%
2026-02-09	4.4000	4.4000	4.4000	4.4000	-4.348%	1	346	-98.864%
2026-02-06	3.8000	4.6000	3.8000	4.6000	+23.989%	16	346	-98.913%
2026-02-05	3.6300	3.7100	3.6300	3.7100	+1.366%	8	346	-98.652%
2026-02-04	2.6000	3.6600	2.6000	3.6600	+59.130%	217	338	-98.634%
2026-02-03	2.0000	2.5000	2.0000	2.3000	+15.000%	226	334	-97.826%
2026-01-28	2.0500	2.0500	2.0000	2.0000	-14.894%	4	121	-97.500%
2026-01-27	1.5000	2.3500	1.5000	2.3500	+31.285%	29	117	-97.872%
2026-01-26	1.7900	1.7900	1.7900	1.7900	+12.579%	1	94	-97.207%
2026-01-23	1.5900	1.5900	1.5900	1.5900	-3.636%	1	93	-96.855%
2026-01-22	2.5400	2.5400	1.6500	1.6500	-57.254%	32	93	-96.970%
2026-01-21	3.8600	3.8600	3.8600	3.8600	+10.286%	6	83	-98.705%
2026-01-07	3.5000	3.5000	3.5000	3.5000	-5.149%	7	77	-98.571%
2026-01-06	3.8700	3.8700	3.6900	3.6900	-32.909%	10	70	-98.645%
2025-12-31	5.5000	5.5000	5.5000	5.5000	-1.786%	1	61	-99.091%
2025-12-18	5.6000	5.6000	5.5000	5.6000	+2.752%	20	61	-99.107%
2025-12-16	5.4500	5.4500	5.4500	5.4500	+20.843%	1	55	-99.083%
2025-12-12	4.4000	4.5100	4.3200	4.5100	+38.769%	3	56	-98.891%
2025-12-05	3.2500	3.2500	3.2500	3.2500	0.000%	2	55	-98.462%
2025-12-04	3.5000	3.5000	3.2200	3.2500	-21.687%	8	53	-98.462%
2025-12-03	4.1500	4.1500	4.1500	4.1500	-29.060%	1	45	-98.795%
2025-11-21	5.8500	5.8500	5.8500	5.8500	+36.047%	1	44	-99.145%
2025-11-17	4.3000	4.3000	4.3000	4.3000	-6.522%	8	43	-98.837%
2025-11-14	4.6000	4.6000	4.6000	4.6000	+9.524%	2	35	-98.913%
2025-11-10	4.2000	4.2000	4.2000	4.2000	-7.692%	2	33	-98.810%
2025-11-07	4.5500	4.5500	4.5500	4.5500	+6.308%	3	31	-98.901%
2025-10-31	4.1500	4.2800	4.1500	4.2800	-0.465%	10	34	-98.832%
2025-10-30	4.3000	4.3000	4.3000	4.3000	-20.370%	2	24	-98.837%
2025-10-16	5.4000	5.4000	5.4000	5.4000	+4.651%	3	22	-99.074%
2025-10-10	5.1600	5.1600	5.1600	5.1600	+9.787%	2	21	-99.031%
2025-10-09	4.7000	4.7000	4.7000	4.7000	+1.732%	3	19	-98.936%
2025-10-08	4.6200	4.6200	4.6200	4.6200	-27.813%	3	16	-98.918%
2025-10-06	6.4000	6.4000	6.4000	6.4000	+39.130%	1	13	-99.219%
2025-09-26	4.6000	4.6000	4.6000	4.6000	+6.977%	1	12	-98.913%
2025-09-24	4.3000	4.3000	4.3000	4.3000	0.000%	3	11	-98.837%
2025-09-23	4.3100	4.3100	4.3000	4.3000	-2.273%	3	8	-98.837%
2025-09-22	4.4000	4.4000	4.4000	4.4000	-36.232%	2	6	-98.864%
2025-08-12	6.9000	6.9000	6.9000	6.9000	-25.806%	3	4	-99.275%
2025-07-22	9.3000	9.3000	9.3000	9.3000	0.000%	1	1	-99.462%