Dark

MKC20260918P45
MKC Sep 18 2026 45.00 Put (MKC260918P00045000)
option OPRA

EOD

Aug 13, 2026

0.1800-18.182%(-0.0400)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1200	0.1800	0.1000	0.1800	-18.182%	43	2,780	0.000%
2026-08-12	0.2500	0.2500	0.1500	0.2200	-12.000%	32	2,800	-18.182%
2026-08-11	0.3300	0.3300	0.2000	0.2500	+13.636%	78	2,811	-28.000%
2026-08-10	0.2800	0.3000	0.2200	0.2200	-21.429%	58	2,780	-18.182%
2026-08-07	0.3500	0.3500	0.2500	0.2800	-30.000%	44	2,783	-35.714%
2026-08-06	0.4300	0.4300	0.3400	0.4000	+5.263%	16	2,788	-55.000%
2026-08-05	0.4000	0.5000	0.3500	0.3800	-17.391%	46	2,784	-52.632%
2026-08-04	0.5500	0.5500	0.4000	0.4600	-8.000%	23	2,755	-60.870%
2026-08-03	0.4200	0.5400	0.4200	0.5000	-20.635%	18	2,746	-64.000%
2026-07-31	0.6000	0.6300	0.6000	0.6300	-10.000%	10	2,745	-71.429%
2026-07-30	0.7500	0.8500	0.6500	0.7000	+40.000%	125	2,745	-74.286%
2026-07-29	0.5400	0.5400	0.4500	0.5000	-16.667%	12	2,726	-64.000%
2026-07-28	0.7000	0.7000	0.5500	0.6000	-14.286%	54	2,728	-70.000%
2026-07-27	0.7000	0.7000	0.6600	0.7000	-17.647%	6	2,684	-74.286%
2026-07-24	0.7200	0.8500	0.7200	0.8500	-15.000%	4	2,680	-78.824%
2026-07-23	0.7400	1.0000	0.6500	1.0000	+75.439%	34	2,680	-82.000%
2026-07-22	0.6000	0.7000	0.5700	0.5700	-5.000%	22	2,669	-68.421%
2026-07-21	0.6500	0.6500	0.5800	0.6000	+5.263%	14	2,653	-70.000%
2026-07-20	0.7200	0.7500	0.5000	0.5700	-18.571%	16	2,657	-68.421%
2026-07-17	0.6700	0.7000	0.6700	0.7000	0.000%	4	2,648	-74.286%
2026-07-16	0.7000	0.7000	0.7000	0.7000	-15.663%	2	2,647	-74.286%
2026-07-15	0.7500	0.8300	0.7500	0.8300	+38.333%	2	2,647	-78.313%
2026-07-14	0.6500	0.6500	0.5800	0.6000	0.000%	5	2,646	-70.000%
2026-07-13	0.6500	0.6500	0.6000	0.6000	-22.078%	2	2,646	-70.000%
2026-07-10	0.8800	0.8800	0.7700	0.7700	-19.792%	3	2,647	-76.623%
2026-07-09	1.0500	1.0500	0.9600	0.9600	+6.667%	2	2,646	-81.250%
2026-07-08	0.9000	0.9000	0.8000	0.9000	+12.500%	22	2,645	-80.000%
2026-07-07	0.6300	0.8000	0.6300	0.8000	-5.882%	3	2,625	-77.500%
2026-07-06	0.7500	1.0000	0.7500	0.8500	+30.769%	14	2,623	-78.824%
2026-07-02	0.8500	0.8500	0.6500	0.6500	-28.571%	114	2,515	-72.308%
2026-07-01	0.8500	0.9800	0.8500	0.9100	-27.200%	142	2,515	-80.220%
2026-06-30	1.1500	1.3000	1.1500	1.2500	+17.925%	3	2,451	-85.600%
2026-06-29	1.2600	1.2600	0.9400	1.0600	-20.301%	15	2,451	-83.019%
2026-06-26	1.3500	1.3800	1.2000	1.3300	-19.394%	822	2,457	-86.466%
2026-06-25	2.0100	2.0100	1.5000	1.6500	-25.676%	109	1,896	-89.091%
2026-06-24	2.1000	2.2500	2.1000	2.2200	-5.532%	2,016	1,831	-91.892%
2026-06-23	2.5000	2.5000	2.3500	2.3500	-21.667%	2	2,934	-92.340%
2026-06-22	2.7000	3.0000	2.7000	3.0000	+3.448%	12	2,934	-94.000%
2026-06-18	2.9500	2.9500	2.7500	2.9000	-6.452%	4	2,937	-93.793%
2026-06-17	2.5500	3.1000	2.5500	3.1000	+16.981%	7	2,937	-94.194%
2026-06-16	2.5000	2.6500	2.5000	2.6500	+6.000%	8	2,937	-93.208%
2026-06-15	2.2400	2.5400	2.2000	2.5000	+21.951%	119	2,937	-92.800%
2026-06-12	2.2000	2.2000	2.0500	2.0500	-10.870%	8	2,961	-91.220%
2026-06-11	2.2000	2.3000	2.1500	2.3000	+4.545%	8	2,964	-92.174%
2026-06-10	2.1100	2.2000	2.0700	2.2000	-2.222%	5	2,963	-91.818%
2026-06-09	2.7500	2.7500	2.2000	2.2500	-19.643%	12	2,964	-92.000%
2026-06-08	2.8700	2.8700	2.8000	2.8000	-5.085%	7	2,965	-93.571%
2026-06-05	3.1000	3.2000	2.9500	2.9500	-7.813%	12	2,964	-93.898%
2026-06-04	3.2000	3.4000	3.2000	3.2000	-1.235%	72	2,956	-94.375%
2026-06-03	3.1200	3.3500	3.1200	3.2400	+1.250%	15	2,887	-94.444%
2026-06-02	3.5000	3.5000	3.2000	3.2000	-3.030%	3	2,885	-94.375%
2026-06-01	3.1000	3.3000	3.1000	3.3000	+17.857%	6	2,886	-94.545%
2026-05-29	3.1000	3.1000	2.6000	2.8000	-0.356%	21	2,891	-93.571%
2026-05-28	2.8000	2.8300	2.8000	2.8100	+8.077%	19	2,901	-93.594%
2026-05-27	2.6000	2.6000	2.6000	2.6000	-10.345%	1	2,896	-93.077%
2026-05-26	3.0000	3.0800	2.9000	2.9000	+16.935%	30	2,896	-93.793%
2026-05-22	2.8500	2.8500	2.4800	2.4800	-17.333%	85	2,898	-92.742%
2026-05-21	3.0000	3.0000	3.0000	3.0000	+3.448%	3	2,867	-94.000%
2026-05-20	3.2300	3.2300	2.9000	2.9000	0.000%	5	2,867	-93.793%
2026-05-19	2.8500	3.0000	2.8500	2.9000	-2.685%	39	2,870	-93.793%
2026-05-18	2.9000	2.9800	2.9000	2.9800	-14.857%	7	2,870	-93.960%
2026-05-15	3.5000	3.5000	3.5000	3.5000	+2.941%	2	2,870	-94.857%
2026-05-14	3.4500	3.4500	3.1000	3.4000	-9.091%	16	2,872	-94.706%
2026-05-13	2.9400	4.0000	2.9400	3.7400	+38.519%	33	2,877	-95.187%
2026-05-12	2.8000	2.8000	2.7000	2.7000	-3.571%	3	2,877	-93.333%
2026-05-11	2.3000	2.8000	2.3000	2.8000	+15.702%	15	2,877	-93.571%
2026-05-07	2.5500	2.5500	2.4000	2.4200	+0.833%	21	2,874	-92.562%
2026-05-06	2.1500	2.4500	2.1500	2.4000	0.000%	37	2,873	-92.500%
2026-05-05	2.5000	2.7500	2.4000	2.4000	-7.692%	846	2,858	-92.500%
2026-05-04	1.7000	2.6000	1.7000	2.6000	+34.021%	1,037	2,033	-93.077%
2026-05-01	1.7500	1.9500	1.7500	1.9400	+10.857%	923	291	-90.722%
2026-04-30	1.7500	1.7500	1.7500	1.7500	0.000%	1	291	-89.714%
2026-04-29	1.9500	1.9500	1.7500	1.7500	0.000%	5	291	-89.714%
2026-04-28	1.7500	1.7500	1.7500	1.7500	-10.256%	1	288	-89.714%
2026-04-27	1.8500	1.9500	1.8500	1.9500	+21.875%	45	287	-90.769%
2026-04-24	1.6000	1.6000	1.6000	1.6000	0.000%	6	273	-88.750%
2026-04-22	1.6000	1.6500	1.6000	1.6000	0.000%	10	267	-88.750%
2026-04-21	1.4500	1.6000	1.4500	1.6000	+1.911%	13	265	-88.750%
2026-04-20	1.3500	1.5700	1.1500	1.5700	+12.143%	13	265	-88.535%
2026-04-17	1.2000	1.4000	1.2000	1.4000	-6.667%	24	256	-87.143%
2026-04-16	1.5200	1.5500	1.5000	1.5000	0.000%	7	238	-88.000%
2026-04-13	1.5000	1.5000	1.5000	1.5000	0.000%	4	232	-88.000%
2026-04-10	1.6500	1.6500	1.5000	1.5000	-31.818%	3	230	-88.000%
2026-04-09	2.4500	2.4500	2.1500	2.2000	-4.348%	20	229	-91.818%
2026-04-08	2.1000	2.3000	1.9000	2.3000	-2.128%	34	217	-92.174%
2026-04-07	2.4500	2.4500	2.3500	2.3500	-21.667%	3	211	-92.340%
2026-04-02	3.1000	3.1000	3.0000	3.0000	-5.660%	11	206	-94.000%
2026-04-01	3.2700	3.2700	3.1800	3.1800	+33.054%	10	206	-94.340%
2026-03-31	2.3500	2.5500	2.0000	2.3900	+19.500%	106	196	-92.469%
2026-03-30	2.0000	2.0000	2.0000	2.0000	+2.564%	1	149	-91.000%
2026-03-27	1.9500	1.9500	1.9500	1.9500	-13.333%	17	149	-90.769%
2026-03-26	1.8000	2.2500	1.8000	2.2500	+15.385%	22	149	-92.000%
2026-03-25	2.1500	2.1500	1.9500	1.9500	-2.500%	17	127	-90.769%
2026-03-24	2.0000	2.0000	2.0000	2.0000	+21.212%	1	125	-91.000%
2026-03-23	1.7000	1.7000	1.6500	1.6500	-8.333%	26	124	-89.091%
2026-03-20	1.5000	1.9700	1.5000	1.8000	+2.857%	26	99	-90.000%
2026-03-19	1.6000	1.7700	1.6000	1.7500	+27.737%	3	95	-89.714%
2026-03-18	1.3700	1.3700	1.3700	1.3700	+5.385%	1	93	-86.861%
2026-03-16	1.1300	1.3000	1.1300	1.3000	+46.067%	23	92	-86.154%
2026-03-12	0.8900	0.8900	0.8900	0.8900	+11.250%	1	77	-79.775%
2026-03-11	0.7500	0.8000	0.7500	0.8000	+70.213%	53	76	-77.500%
2026-03-09	0.4700	0.4700	0.4700	0.4700	-9.615%	1	23	-61.702%
2026-02-03	0.5200	0.5200	0.5200	0.5200	-13.333%	1	22	-65.385%
2026-01-22	0.5000	0.6000	0.5000	0.6000	+30.435%	10	22	-70.000%
2026-01-05	0.4600	0.4600	0.4600	0.4600	+15.000%	2	13	-60.870%
2025-12-31	0.4000	0.4000	0.4000	0.4000	0.000%	5	6	-55.000%
2025-12-30	0.4000	0.4000	0.4000	0.4000	-55.056%	5	6	-55.000%
2025-09-19	0.8900	0.8900	0.8900	0.8900	0.000%	1	1	-79.775%