Dark

MKC20260918P50
MKC Sep 18 2026 50.00 Put (MKC260918P00050000)
option OPRA

EOD

Aug 13, 2026

0.5500-38.889%(-0.3500)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.8200	0.8200	0.5500	0.5500	-38.889%	158	4,152	0.000%
2026-08-12	1.0500	1.0500	0.8000	0.9000	-5.263%	142	4,179	-38.889%
2026-08-11	0.9500	1.1600	0.9300	0.9500	-8.654%	183	4,135	-42.105%
2026-08-10	1.1000	1.1000	0.9000	1.0400	-0.952%	1,272	3,977	-47.115%
2026-08-07	1.1500	1.1500	1.0000	1.0500	-25.000%	1,076	3,732	-47.619%
2026-08-06	1.3100	1.5000	1.2600	1.4000	-0.709%	60	3,750	-60.714%
2026-08-05	1.5400	1.5900	1.4000	1.4100	-6.000%	84	3,728	-60.993%
2026-08-04	2.0000	2.0000	1.5000	1.5000	-11.765%	26	3,671	-63.333%
2026-08-03	1.6500	1.7500	1.6400	1.7000	-19.048%	7	3,655	-67.647%
2026-07-31	2.1800	2.1800	1.9700	2.1000	-4.977%	7	3,649	-73.810%
2026-07-30	2.5000	2.5400	2.2100	2.2100	+38.125%	9	3,644	-75.113%
2026-07-29	1.6200	1.6200	1.4200	1.6000	-21.951%	13	3,637	-65.625%
2026-07-28	1.8000	2.0500	1.8000	2.0500	-6.818%	3	3,625	-73.171%
2026-07-27	2.1000	2.2000	2.1000	2.2000	-12.000%	5	3,624	-75.000%
2026-07-24	2.2500	2.5000	2.1500	2.5000	+5.485%	6	3,619	-78.000%
2026-07-23	2.1000	2.5000	2.1000	2.3700	+28.804%	73	3,613	-76.793%
2026-07-22	1.7500	2.0500	1.7500	1.8400	-3.158%	42	3,630	-70.109%
2026-07-21	2.0000	2.0000	1.9000	1.9000	-13.636%	37	3,614	-71.053%
2026-07-20	2.2500	2.2500	2.1500	2.2000	+6.280%	123	3,621	-75.000%
2026-07-17	1.7200	2.0700	1.5500	2.0700	+21.765%	41	3,540	-73.430%
2026-07-16	1.9500	1.9500	1.7000	1.7000	-33.852%	755	3,499	-67.647%
2026-07-15	2.0000	2.5700	2.0000	2.5700	+52.071%	22	2,752	-78.599%
2026-07-14	1.6500	1.6900	1.6500	1.6900	+7.643%	3	2,745	-67.456%
2026-07-13	1.5700	1.5700	1.5700	1.5700	-26.977%	1	2,742	-64.968%
2026-07-10	2.1500	2.1500	2.1500	2.1500	-16.988%	1	2,741	-74.419%
2026-07-09	2.5900	2.5900	2.5900	2.5900	+27.586%	1	2,742	-78.764%
2026-07-07	1.7700	2.0300	1.7700	2.0300	-18.145%	7	2,743	-72.906%
2026-07-06	2.7000	2.7000	2.4800	2.4800	+27.179%	3	2,740	-77.823%
2026-07-02	1.9000	2.1500	1.9000	1.9500	-13.333%	3	2,738	-71.795%
2026-07-01	2.4500	2.4500	2.2500	2.2500	-29.688%	175	2,738	-75.556%
2026-06-30	2.5500	3.3500	2.5500	3.2000	+32.231%	169	2,581	-82.813%
2026-06-29	2.6000	2.6500	2.4200	2.4200	-21.935%	331	2,454	-77.273%
2026-06-26	3.4000	3.4000	3.1000	3.1000	-19.481%	88	2,193	-82.258%
2026-06-25	3.5400	3.9000	3.5400	3.8500	-19.792%	13	2,120	-85.714%
2026-06-24	4.6000	4.8000	4.6000	4.8000	-12.727%	20	2,118	-88.542%
2026-06-22	5.5000	5.5000	5.5000	5.5000	-3.509%	3	2,112	-90.000%
2026-06-18	5.7000	5.7500	5.7000	5.7000	+29.545%	4	2,112	-90.351%
2026-06-12	4.6000	4.6000	4.3500	4.4000	+4.762%	24	2,112	-87.500%
2026-06-11	4.4000	4.4000	4.2000	4.2000	-4.545%	4	2,091	-86.905%
2026-06-10	4.2700	4.4000	3.9500	4.4000	-6.383%	5	2,090	-87.500%
2026-06-09	4.9000	4.9000	4.6100	4.7000	-14.545%	144	2,091	-88.298%
2026-06-08	5.5000	5.5000	5.5000	5.5000	+3.774%	2	1,965	-90.000%
2026-06-05	5.9100	5.9100	5.3000	5.3000	-10.169%	4	1,965	-89.623%
2026-06-04	5.9000	5.9000	5.9000	5.9000	-9.231%	2	1,961	-90.678%
2026-06-02	6.5000	6.5000	6.5000	6.5000	+8.153%	19	1,963	-91.538%
2026-06-01	5.5300	6.0100	5.5300	6.0100	+12.336%	2	1,971	-90.849%
2026-05-29	5.1500	5.3500	5.1500	5.3500	-2.727%	62	1,971	-89.720%
2026-05-28	5.5000	5.5000	5.5000	5.5000	+7.843%	3	2,031	-90.000%
2026-05-27	5.1000	5.1000	5.1000	5.1000	-8.929%	1	2,031	-89.216%
2026-05-26	5.6000	5.6000	5.6000	5.6000	+4.283%	60	2,031	-90.179%
2026-05-21	5.3700	5.3700	5.3700	5.3700	-1.287%	1	2,031	-89.758%
2026-05-19	5.2800	5.4400	5.2800	5.4400	-2.857%	2	2,031	-89.890%
2026-05-18	5.6000	5.6000	5.6000	5.6000	-10.543%	2	2,030	-90.179%
2026-05-15	6.2600	6.2600	6.2600	6.2600	-6.567%	1	2,030	-91.214%
2026-05-13	7.1000	7.1000	6.6500	6.7000	+25.000%	7	2,031	-91.791%
2026-05-11	5.2000	5.4000	5.2000	5.3600	+14.043%	6	2,037	-89.739%
2026-05-08	4.7000	4.7000	4.7000	4.7000	-6.000%	2	2,037	-88.298%
2026-05-07	5.0000	5.0000	5.0000	5.0000	-3.846%	1	2,036	-89.000%
2026-05-05	5.0000	5.2000	5.0000	5.2000	+18.182%	6	2,035	-89.423%
2026-05-04	4.0500	4.4000	4.0500	4.4000	+18.919%	3	2,036	-87.500%
2026-05-01	3.7000	3.7000	3.7000	3.7000	0.000%	1	2,035	-85.135%
2026-04-30	3.8000	4.0000	3.7000	3.7000	+2.778%	820	2,035	-85.135%
2026-04-28	3.7500	3.7500	3.6000	3.6000	+7.463%	6	1,230	-84.722%
2026-04-22	3.2000	3.5000	3.2000	3.3500	+0.299%	18	1,227	-83.582%
2026-04-21	3.2500	3.3400	3.2500	3.3400	+6.032%	3	1,212	-83.533%
2026-04-20	2.9500	3.1500	2.9500	3.1500	+12.500%	6	1,211	-82.540%
2026-04-17	2.6000	2.8000	2.6000	2.8000	-12.500%	3	1,209	-80.357%
2026-04-16	3.2000	3.2000	3.2000	3.2000	+14.286%	1	1,210	-82.813%
2026-04-15	3.1500	3.1500	2.7900	2.8000	0.000%	4	1,209	-80.357%
2026-04-14	2.8000	2.8000	2.8000	2.8000	-7.285%	2	1,210	-80.357%
2026-04-10	3.4500	3.4900	3.0000	3.0200	-24.500%	103	1,208	-81.788%
2026-04-09	4.3000	4.5100	4.0000	4.0000	-8.046%	6	1,208	-86.250%
2026-04-08	3.7500	4.3500	3.7500	4.3500	-5.435%	22	1,202	-87.356%
2026-04-06	5.1500	5.1500	4.5000	4.6000	-14.815%	25	1,200	-88.043%
2026-04-02	5.4000	5.4000	5.4000	5.4000	-2.174%	13	1,180	-89.815%
2026-04-01	4.9000	5.5200	4.9000	5.5200	+21.586%	1,025	1,180	-90.036%
2026-03-31	4.5000	5.0000	4.1000	4.5400	+29.714%	43	2,171	-87.885%
2026-03-30	3.6400	3.6400	3.5000	3.5000	0.000%	8	2,144	-84.286%
2026-03-27	3.7000	3.7000	3.5000	3.5000	-2.778%	8	2,140	-84.286%
2026-03-26	3.4000	3.6000	3.4000	3.6000	-7.692%	7	2,134	-84.722%
2026-03-25	3.7600	3.9000	3.7600	3.9000	+11.429%	3	2,128	-85.897%
2026-03-24	3.5000	3.5000	3.5000	3.5000	+12.179%	9	2,126	-84.286%
2026-03-23	3.1200	3.1200	3.1200	3.1200	-9.038%	1	2,120	-82.372%
2026-03-20	3.4300	3.4300	3.4300	3.4300	+7.524%	1	2,119	-83.965%
2026-03-19	3.2000	3.2000	3.1900	3.1900	+20.377%	31	2,119	-82.759%
2026-03-18	2.6000	2.6500	2.6000	2.6500	+17.778%	1,008	2,123	-79.245%
2026-03-17	2.2000	2.2500	2.2000	2.2500	0.000%	23	1,115	-75.556%
2026-03-16	2.5000	2.5000	2.2500	2.2500	+25.000%	1,038	1,092	-75.556%
2026-03-12	1.8000	1.8000	1.8000	1.8000	+16.129%	1	64	-69.444%
2026-03-11	1.3800	1.5500	1.3800	1.5500	+72.222%	2	63	-64.516%
2026-03-09	0.9000	0.9000	0.9000	0.9000	+12.500%	10	61	-38.889%
2026-03-05	0.8000	0.8000	0.8000	0.8000	+6.667%	10	61	-31.250%
2026-03-04	0.7500	0.7500	0.7500	0.7500	+29.310%	2	52	-26.667%
2026-02-27	0.5800	0.5800	0.5800	0.5800	-10.769%	1	50	-5.172%
2026-02-17	0.6500	0.6500	0.6500	0.6500	+22.642%	1	51	-15.385%
2026-02-13	0.5300	0.5300	0.5300	0.5300	-3.636%	1	50	+3.774%
2026-02-10	0.5500	0.5500	0.5500	0.5500	-38.889%	1	50	0.000%
2026-02-05	0.9000	0.9000	0.9000	0.9000	-28.571%	2	49	-38.889%
2026-02-03	1.2600	1.2600	1.2600	1.2600	+48.235%	1	51	-56.349%
2026-01-29	0.8500	0.8500	0.8500	0.8500	-4.494%	13	50	-35.294%
2026-01-28	0.8900	0.8900	0.8900	0.8900	-31.538%	1	37	-38.202%
2026-01-23	1.3000	1.4000	1.3000	1.3000	+13.043%	24	36	-57.692%
2026-01-22	1.0300	1.1500	1.0300	1.1500	+43.750%	9	13	-52.174%
2026-01-08	0.8000	0.8000	0.8000	0.8000	+2.564%	1	4	-31.250%
2026-01-05	0.8000	0.8000	0.7800	0.7800	-51.250%	2	3	-29.487%
2025-11-14	1.6000	1.6000	1.6000	1.6000	+8.108%	1	3	-65.625%
2025-10-07	1.4800	1.4800	1.4800	1.4800	+5.714%	1	1	-62.838%
2025-09-18	1.4000	1.4000	1.4000	1.4000	-2.098%	1	1	-60.714%
2025-09-09	1.4300	1.4300	1.4300	1.4300	0.000%	1	1	-61.538%