Dark

MKC20260918P40
MKC Sep 18 2026 40.00 Put (MKC260918P00040000)
option OPRA

EOD

Aug 13, 2026

0.0200-80.000%(-0.0800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1000	0.1000	0.0200	0.0200	-80.000%	5	1,680	0.000%
2026-08-11	0.1000	0.1000	0.1000	0.1000	0.000%	4	1,680	-80.000%
2026-08-10	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,680	-80.000%
2026-08-07	0.1500	0.1500	0.1000	0.1000	-23.077%	5	1,681	-80.000%
2026-08-06	0.1500	0.1500	0.1300	0.1300	-13.333%	3	1,686	-84.615%
2026-08-05	0.1800	0.1800	0.1500	0.1500	0.000%	5	1,685	-86.667%
2026-08-04	0.1700	0.1700	0.1100	0.1500	-11.765%	170	1,682	-86.667%
2026-08-03	0.1300	0.1700	0.1300	0.1700	-15.000%	5	1,810	-88.235%
2026-07-30	0.2200	0.2300	0.1500	0.2000	+5.263%	18	1,810	-90.000%
2026-07-29	0.2000	0.2000	0.1700	0.1900	-36.667%	441	1,813	-89.474%
2026-07-24	0.3000	0.3000	0.3000	0.3000	0.000%	12	2,116	-93.333%
2026-07-23	0.1300	0.3000	0.1300	0.3000	+42.857%	15	2,128	-93.333%
2026-07-22	0.1500	0.2100	0.1500	0.2100	+10.526%	58	2,137	-90.476%
2026-07-21	0.2300	0.2300	0.1900	0.1900	-13.636%	24	2,159	-89.474%
2026-07-20	0.2000	0.2200	0.2000	0.2200	+46.667%	2	2,158	-90.909%
2026-07-17	0.1500	0.1500	0.1500	0.1500	-40.000%	1	2,158	-86.667%
2026-07-14	0.2500	0.2500	0.2500	0.2500	+25.000%	1	2,159	-92.000%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-33.333%	4	2,160	-90.000%
2026-07-09	0.3000	0.3000	0.3000	0.3000	+20.000%	1	2,164	-93.333%
2026-07-08	0.2500	0.2500	0.2500	0.2500	0.000%	10	2,165	-92.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,156	-92.000%
2026-07-01	0.4000	0.4000	0.2500	0.2500	-54.545%	58	2,156	-92.000%
2026-06-30	0.4000	0.5500	0.4000	0.5500	+120.000%	2	2,133	-96.364%
2026-06-29	0.4600	0.4600	0.2500	0.2500	-44.444%	35	2,133	-92.000%
2026-06-26	0.4400	0.4500	0.4200	0.4500	-30.769%	7	2,121	-95.556%
2026-06-25	0.7000	0.7000	0.5500	0.6500	-34.343%	30	2,124	-96.923%
2026-06-24	0.8400	1.0000	0.8000	0.9900	+3.125%	721	2,116	-97.980%
2026-06-23	0.9600	0.9600	0.9600	0.9600	-20.000%	1	1,406	-97.917%
2026-06-22	1.0000	1.2000	1.0000	1.2000	-4.000%	15	1,406	-98.333%
2026-06-18	1.3500	1.3500	1.2500	1.2500	+4.167%	6	1,355	-98.400%
2026-06-17	1.1000	1.2000	1.1000	1.2000	+10.092%	53	1,355	-98.333%
2026-06-16	1.0900	1.0900	1.0900	1.0900	+25.287%	1	1,355	-98.165%
2026-06-12	1.0000	1.0000	0.8700	0.8700	+8.750%	5	1,354	-97.701%
2026-06-10	0.8100	0.8100	0.8000	0.8000	-15.789%	3	1,353	-97.500%
2026-06-09	1.1500	1.1500	0.9100	0.9500	-26.923%	8	1,350	-97.895%
2026-06-08	1.3000	1.3000	1.3000	1.3000	+5.691%	4	1,351	-98.462%
2026-06-05	1.3700	1.3700	1.2300	1.2300	-19.079%	4	1,347	-98.374%
2026-06-04	1.5200	1.5200	1.5200	1.5200	-3.185%	1	1,346	-98.684%
2026-06-03	0.6000	1.6000	0.6000	1.5700	+6.081%	48	1,345	-98.726%
2026-06-02	1.4800	1.4800	1.4800	1.4800	+2.778%	1	1,298	-98.649%
2026-06-01	1.3000	1.4400	1.2000	1.4400	+25.217%	4	1,298	-98.611%
2026-05-29	1.1500	1.1500	1.1500	1.1500	-7.258%	5	1,295	-98.261%
2026-05-26	1.2800	1.3500	1.2000	1.2400	+10.714%	40	1,290	-98.387%
2026-05-22	1.1200	1.1200	1.1200	1.1200	-17.037%	1	1,286	-98.214%
2026-05-21	1.3500	1.3500	1.3500	1.3500	+3.846%	1	1,285	-98.519%
2026-05-20	1.3100	1.3100	1.3000	1.3000	+10.169%	8	1,285	-98.462%
2026-05-19	1.1800	1.1800	1.1800	1.1800	-5.600%	1	1,279	-98.305%
2026-05-18	1.2000	1.3500	1.2000	1.2500	-21.875%	31	1,279	-98.400%
2026-05-15	1.4500	1.6000	1.4500	1.6000	+14.286%	2	1,279	-98.750%
2026-05-14	1.4400	1.4400	1.3500	1.4000	-23.913%	3	1,279	-98.571%
2026-05-13	1.1000	1.8500	1.1000	1.8400	+84.000%	16	1,279	-98.913%
2026-05-12	1.0300	1.1600	1.0000	1.0000	0.000%	9	1,279	-98.000%
2026-05-07	0.8500	1.0000	0.8500	1.0000	+17.647%	2	1,279	-98.000%
2026-05-06	0.8900	0.8900	0.8500	0.8500	-19.048%	2	1,278	-97.647%
2026-05-05	1.1500	1.1500	1.0500	1.0500	0.000%	3	1,278	-98.095%
2026-05-04	0.7100	1.0500	0.7100	1.0500	+38.158%	1,129	1,275	-98.095%
2026-04-29	0.7600	0.7600	0.7600	0.7600	-7.317%	1	166	-97.368%
2026-04-27	0.8200	0.8200	0.8200	0.8200	+36.667%	1	166	-97.561%
2026-04-24	0.6000	0.6000	0.6000	0.6000	-15.493%	2	165	-96.667%
2026-04-23	0.7100	0.7100	0.7100	0.7100	+1.429%	5	165	-97.183%
2026-04-22	0.7000	0.7000	0.7000	0.7000	+4.478%	1	165	-97.143%
2026-04-21	0.6700	0.6700	0.6700	0.6700	-4.286%	1	165	-97.015%
2026-04-20	0.6000	0.7000	0.6000	0.7000	+16.667%	2	165	-97.143%
2026-04-15	0.6000	0.6000	0.6000	0.6000	-14.286%	7	165	-96.667%
2026-04-10	0.7000	0.7000	0.7000	0.7000	-32.692%	5	172	-97.143%
2026-04-09	1.2900	1.2900	1.0400	1.0400	-5.455%	2	167	-98.077%
2026-04-08	1.0500	1.1000	1.0500	1.1000	-18.519%	8	166	-98.182%
2026-04-07	1.3500	1.3500	1.3500	1.3500	+15.385%	60	166	-98.519%
2026-04-06	1.2500	1.2500	1.1700	1.1700	-16.429%	66	120	-98.291%
2026-04-02	1.5200	1.5600	1.4000	1.4000	-6.667%	15	99	-98.571%
2026-04-01	1.3500	1.5000	1.2300	1.5000	+30.435%	34	99	-98.667%
2026-03-31	1.0600	1.2000	1.0500	1.1500	+9.524%	30	76	-98.261%
2026-03-26	1.0500	1.0500	1.0500	1.0500	+23.529%	10	46	-98.095%
2026-03-25	0.8500	0.8500	0.8500	0.8500	+1.190%	1	36	-97.647%
2026-03-23	0.8400	0.8400	0.8400	0.8400	-1.176%	1	35	-97.619%
2026-03-20	0.8500	0.8500	0.8500	0.8500	+13.333%	1	35	-97.647%
2026-03-18	0.7500	0.7500	0.7500	0.7500	+44.231%	3	34	-97.333%
2026-03-17	0.5200	0.5200	0.5200	0.5200	+30.000%	1	31	-96.154%
2026-03-11	0.4000	0.4000	0.4000	0.4000	+53.846%	2	30	-95.000%
2026-01-20	0.2600	0.2600	0.2600	0.2600	+13.043%	13	28	-92.308%
2026-01-09	0.2300	0.2300	0.2300	0.2300	-64.615%	2	15	-91.304%
2025-10-13	0.6500	0.6500	0.6500	0.6500	+18.182%	3	17	-96.923%
2025-09-17	0.5500	0.5500	0.5500	0.5500	-6.780%	3	14	-96.364%
2025-09-15	0.5900	0.5900	0.5900	0.5900	+5.357%	1	11	-96.610%
2025-08-19	0.5600	0.5600	0.5600	0.5600	+9.804%	1	10	-96.429%
2025-08-12	0.5100	0.5100	0.5100	0.5100	+13.333%	1	9	-96.078%
2025-07-28	0.4000	0.4500	0.4000	0.4500	0.000%	6	8	-95.556%
2025-07-25	0.4500	0.4500	0.4500	0.4500	0.000%	2	2	-95.556%