Dark

MKC20260918P55
MKC Sep 18 2026 55.00 Put (MKC260918P00055000)
option OPRA

EOD

Aug 13, 2026

2.32-28.615%(-0.93)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.3200	2.3200	2.3200	2.3200	-28.615%	3	483	0.000%
2026-08-12	3.3000	3.3000	3.1000	3.2500	-4.412%	5	480	-28.615%
2026-08-11	3.4000	3.6300	3.4000	3.4000	0.000%	7	479	-31.765%
2026-08-10	3.3000	3.5000	3.1900	3.4000	-2.857%	12	479	-31.765%
2026-08-07	4.0000	4.0000	3.3500	3.5000	-17.647%	27	479	-33.714%
2026-08-06	3.7500	4.2500	3.7500	4.2500	+3.659%	21	480	-45.412%
2026-08-04	4.1500	4.1500	4.1000	4.1000	-9.292%	3	479	-43.415%
2026-08-03	4.5200	4.5200	4.5200	4.5200	-1.739%	1	477	-48.673%
2026-07-31	4.6000	4.6000	4.6000	4.6000	+21.053%	1	477	-49.565%
2026-07-29	5.0000	5.0000	3.8000	3.8000	-15.556%	19	477	-38.947%
2026-07-17	4.3000	4.5000	4.3000	4.5000	0.000%	44	493	-48.444%
2026-07-16	4.5000	4.5000	4.5000	4.5000	-1.747%	1	474	-48.444%
2026-07-15	4.5800	4.5800	4.5800	4.5800	+22.133%	2	474	-49.345%
2026-07-13	3.7500	3.7500	3.7500	3.7500	-23.469%	2	474	-38.133%
2026-07-06	4.9000	4.9000	4.9000	4.9000	+19.512%	3	473	-52.653%
2026-07-02	4.6000	4.6000	4.1000	4.1000	-18.327%	187	327	-43.415%
2026-07-01	5.5000	5.5000	5.0200	5.0200	-19.422%	4	327	-53.785%
2026-06-30	6.2300	6.2300	6.2300	6.2300	+15.370%	1	331	-62.761%
2026-06-29	5.4000	5.4000	5.4000	5.4000	-11.475%	6	332	-57.037%
2026-06-26	7.0000	7.0000	6.1000	6.1000	-23.750%	15	332	-61.967%
2026-06-24	8.0000	8.0000	8.0000	8.0000	-15.701%	48	325	-71.000%
2026-06-18	9.4900	9.4900	9.4900	9.4900	+28.243%	2	327	-75.553%
2026-06-10	7.4000	7.4000	7.4000	7.4000	-24.025%	4	327	-68.649%
2026-06-04	9.7400	9.7400	9.7400	9.7400	-3.373%	1	331	-76.181%
2026-06-02	10.0800	10.0800	10.0800	10.0800	+15.464%	1	331	-76.984%
2026-05-27	8.7300	8.7300	8.7300	8.7300	-6.129%	1	331	-73.425%
2026-05-26	9.4700	9.4700	9.3000	9.3000	-1.587%	3	332	-75.054%
2026-05-21	9.4500	9.4500	9.4500	9.4500	+2.717%	4	332	-75.450%
2026-05-18	9.2000	9.2000	9.2000	9.2000	-12.796%	2	332	-74.783%
2026-05-13	10.0500	10.5500	10.0500	10.5500	+21.264%	11	334	-78.009%
2026-05-12	8.9700	8.9700	8.7000	8.7000	+17.568%	3	343	-73.333%
2026-05-06	7.5500	7.5500	7.4000	7.4000	-10.843%	35	343	-68.649%
2026-05-05	8.3000	8.3000	8.3000	8.3000	+3.106%	1	349	-72.048%
2026-05-04	7.6500	8.0500	7.6500	8.0500	+42.478%	11	349	-71.180%
2026-04-22	5.6500	5.6500	5.6500	5.6500	-1.910%	1	349	-58.938%
2026-04-21	5.5400	5.8000	5.5400	5.7600	+17.312%	16	344	-59.722%
2026-04-17	4.9100	4.9100	4.9100	4.9100	-12.321%	1	344	-52.749%
2026-04-15	5.2000	5.6000	5.0000	5.6000	+12.000%	11	344	-58.571%
2026-04-13	5.3000	5.3000	5.0000	5.0000	-12.281%	3	344	-53.600%
2026-04-10	5.9000	5.9000	5.7000	5.7000	-14.925%	76	342	-59.298%
2026-04-08	6.7000	6.7000	6.7000	6.7000	-6.944%	1	302	-65.373%
2026-04-07	7.2000	7.2000	7.2000	7.2000	-7.692%	1	302	-67.778%
2026-04-06	7.8000	7.8000	7.8000	7.8000	-10.857%	2	302	-70.256%
2026-04-01	8.4000	8.7500	8.4000	8.7500	+18.243%	6	304	-73.486%
2026-03-31	7.4000	7.4000	7.4000	7.4000	+23.333%	29	299	-68.649%
2026-03-30	6.2000	6.2000	6.0000	6.0000	0.000%	6	270	-61.333%
2026-03-27	6.0000	6.0000	6.0000	6.0000	+3.448%	7	269	-61.333%
2026-03-26	5.8000	5.8000	5.8000	5.8000	-4.918%	3	262	-60.000%
2026-03-25	6.1000	6.1000	6.1000	6.1000	+12.963%	1	259	-61.967%
2026-03-23	5.4000	5.4000	5.4000	5.4000	-1.818%	15	259	-57.037%
2026-03-20	5.7500	6.0000	5.5000	5.5000	+5.769%	13	255	-57.818%
2026-03-19	5.0000	5.2000	5.0000	5.2000	+15.556%	17	254	-55.385%
2026-03-18	4.4400	4.5000	4.3000	4.5000	+12.219%	37	241	-48.444%
2026-03-17	4.0000	4.0100	3.9800	4.0100	0.000%	14	226	-42.145%
2026-03-16	3.8000	4.0100	3.8000	4.0100	+8.378%	2	213	-42.145%
2026-03-13	3.7000	3.7000	3.7000	3.7000	-1.857%	10	211	-37.297%
2026-03-12	3.1000	3.7700	3.1000	3.7700	+25.667%	14	201	-38.462%
2026-03-11	2.7800	3.0000	2.7000	3.0000	+50.000%	28	193	-22.667%
2026-03-10	2.0500	2.0500	2.0000	2.0000	+2.564%	2	180	+16.000%
2026-03-09	1.9000	1.9500	1.9000	1.9500	+5.405%	21	180	+18.974%
2026-03-06	1.9000	1.9000	1.8500	1.8500	+17.834%	3	177	+25.405%
2026-03-05	1.6000	1.6200	1.5600	1.5700	+16.296%	116	175	+47.771%
2026-03-04	1.3500	1.3500	1.3500	1.3500	+25.000%	6	63	+71.852%
2026-03-03	1.0800	1.0800	1.0800	1.0800	0.000%	1	61	+114.815%
2026-02-19	1.0800	1.0800	1.0800	1.0800	-1.818%	1	61	+114.815%
2026-02-18	1.1000	1.1000	1.1000	1.1000	+10.000%	5	60	+110.909%
2026-02-17	1.0000	1.0000	1.0000	1.0000	0.000%	15	55	+132.000%
2026-02-11	1.0000	1.0000	1.0000	1.0000	-16.667%	1	40	+132.000%
2026-02-06	1.2000	1.2000	1.2000	1.2000	-25.000%	1	41	+93.333%
2026-02-03	1.8000	1.8000	1.6000	1.6000	-23.445%	2	41	+45.000%
2026-01-27	2.0900	2.0900	2.0900	2.0900	-7.111%	1	40	+11.005%
2026-01-26	2.3200	2.3200	2.2500	2.2500	-8.163%	5	41	+3.111%
2026-01-23	2.5000	2.5700	2.3200	2.4500	+8.889%	14	37	-5.306%
2026-01-22	2.0500	2.3000	2.0500	2.2500	+58.451%	13	25	+3.111%
2026-01-15	1.4200	1.4200	1.4200	1.4200	+23.478%	1	14	+63.380%
2026-01-14	1.1500	1.1500	1.1500	1.1500	-30.303%	1	13	+101.739%
2026-01-05	1.6500	1.6500	1.6500	1.6500	+24.060%	1	12	+40.606%
2025-12-23	1.3300	1.3300	1.3300	1.3300	-45.714%	1	12	+74.436%
2025-12-05	2.4500	2.4500	2.4500	2.4500	-9.259%	1	11	-5.306%
2025-11-18	2.7000	2.7000	2.7000	2.7000	+5.058%	1	11	-14.074%
2025-11-05	2.5700	2.5700	2.5700	2.5700	+2.800%	1	11	-9.728%
2025-10-07	2.4900	2.5000	2.4000	2.5000	+11.111%	7	11	-7.200%
2025-10-06	2.2000	2.2500	2.2000	2.2500	-10.000%	3	11	+3.111%
2025-09-19	2.5000	2.5000	2.5000	2.5000	+8.696%	1	8	-7.200%
2025-09-16	2.3000	2.3000	2.3000	2.3000	+12.195%	2	7	+0.870%
2025-08-08	2.0500	2.0500	2.0500	2.0500	-18.000%	3	7	+13.171%
2025-07-30	2.5000	2.5000	2.5000	2.5000	+31.579%	2	4	-7.200%
2025-07-22	1.9000	1.9000	1.9000	1.9000	0.000%	2	2	+22.105%