Dark

MKC20261218C55
MKC Dec 18 2026 55.00 Call (MKC261218C00055000)
option OPRA

EOD

Sep 29, 2026

0.8400-6.667%(-0.0600)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8700	0.9000	0.5500	0.8400	-6.667%	121	1,919	0.000%
2026-09-28	0.7500	0.9000	0.7500	0.9000	+12.500%	19	1,904	-6.667%
2026-09-25	0.7500	0.8000	0.7500	0.8000	-12.088%	4	1,908	+5.000%
2026-09-24	0.9000	1.0600	0.7500	0.9100	-9.000%	102	1,908	-7.692%
2026-09-23	0.9500	1.0000	0.9500	1.0000	-9.091%	26	1,917	-16.000%
2026-09-22	1.0500	1.1700	0.9500	1.1000	-2.655%	14	1,909	-23.636%
2026-09-21	1.0100	1.3000	0.9000	1.1300	-5.833%	252	1,898	-25.664%
2026-09-18	1.2500	1.2600	1.2000	1.2000	-20.000%	7	1,803	-30.000%
2026-09-17	1.6200	1.6200	1.5000	1.5000	-7.407%	6	1,800	-44.000%
2026-09-16	1.5200	1.7000	1.5200	1.6200	-2.410%	7	1,800	-48.148%
2026-09-15	1.5000	1.6600	1.3000	1.6600	-2.353%	193	1,799	-49.398%
2026-09-14	2.0400	2.0400	1.6500	1.7000	-16.667%	48	1,800	-50.588%
2026-09-11	2.5000	2.5500	2.0000	2.0400	+4.082%	260	1,797	-58.824%
2026-09-10	2.0700	2.0700	1.9600	1.9600	-5.769%	4	1,561	-57.143%
2026-09-09	2.1500	2.1500	1.9000	2.0800	-7.556%	26	1,559	-59.615%
2026-09-08	1.8500	2.3000	1.8500	2.2500	-11.765%	7	1,539	-62.667%
2026-09-04	2.6500	2.7000	2.4000	2.5500	-7.273%	14	1,537	-67.059%
2026-09-03	2.6000	2.7500	2.6000	2.7500	-20.058%	34	1,537	-69.455%
2026-09-02	3.5000	3.5000	3.4400	3.4400	-5.234%	17	1,516	-75.581%
2026-09-01	3.6300	3.6300	3.6300	3.6300	-2.156%	1	1,516	-76.860%
2026-08-27	3.7700	3.7700	3.6700	3.7100	+0.542%	11	1,517	-77.358%
2026-08-26	3.7800	3.7800	3.6900	3.6900	-2.895%	5	1,515	-77.236%
2026-08-25	3.8000	3.8000	3.7000	3.8000	-17.749%	98	1,511	-77.895%
2026-08-24	4.6200	4.6200	4.6200	4.6200	+5.000%	1	1,446	-81.818%
2026-08-21	5.0000	5.0000	4.4000	4.4000	-2.222%	22	1,446	-80.909%
2026-08-20	4.5000	4.5000	4.5000	4.5000	-14.122%	1	1,444	-81.333%
2026-08-19	4.8000	5.3000	4.8000	5.2400	+6.288%	35	1,443	-83.969%
2026-08-18	4.9000	5.0000	4.9000	4.9300	+19.951%	22	1,449	-82.961%
2026-08-17	4.6000	4.6000	4.1100	4.1100	-2.143%	2	1,453	-79.562%
2026-08-14	4.2000	4.3000	4.2000	4.2000	-2.326%	355	1,452	-80.000%
2026-08-13	4.2000	4.3500	4.0000	4.3000	+22.857%	414	1,106	-80.465%
2026-08-12	3.6800	3.9000	3.5000	3.5000	-3.846%	606	1,160	-76.000%
2026-08-11	3.3500	3.6400	3.3500	3.6400	-1.622%	203	796	-76.923%
2026-08-10	3.7000	3.7000	3.7000	3.7000	-1.333%	1	671	-77.297%
2026-08-07	3.4000	3.8200	3.4000	3.7500	+7.143%	9	670	-77.600%
2026-08-05	3.6000	3.6000	3.5000	3.5000	+2.041%	3	672	-76.000%
2026-08-04	3.4300	3.4300	3.4300	3.4300	+24.727%	2	672	-75.510%
2026-07-30	3.3000	3.3000	2.7500	2.7500	-31.592%	3	672	-69.455%
2026-07-29	4.0200	4.0200	4.0200	4.0200	+34.000%	1	673	-79.104%
2026-07-27	3.0000	3.0000	3.0000	3.0000	-6.250%	1	672	-72.000%
2026-07-24	3.2500	3.2500	3.2000	3.2000	+3.226%	11	672	-73.750%
2026-07-23	3.1100	3.1100	3.1000	3.1000	-18.421%	48	662	-72.903%
2026-07-22	3.7000	3.8000	3.7000	3.8000	-5.000%	2	615	-77.895%
2026-07-20	4.0000	4.0000	4.0000	4.0000	+3.896%	1	616	-79.000%
2026-07-17	3.9000	3.9000	3.8500	3.8500	-5.637%	28	616	-78.182%
2026-07-16	3.7000	4.0800	3.7000	4.0800	+16.571%	2	613	-79.412%
2026-07-15	3.8500	3.8500	3.3000	3.5000	-29.293%	11	612	-76.000%
2026-07-13	4.4800	4.9500	4.4800	4.9500	+50.000%	8	611	-83.030%
2026-07-09	3.3000	3.3000	3.3000	3.3000	-19.512%	1	610	-74.545%
2026-07-08	3.9000	4.1000	3.9000	4.1000	-8.889%	42	610	-79.512%
2026-07-07	4.6900	5.1000	4.5000	4.5000	+21.622%	18	622	-81.333%
2026-07-06	3.7000	3.7000	3.7000	3.7000	-24.490%	6	633	-77.297%
2026-07-02	4.7000	4.9000	4.2500	4.9000	+15.294%	16	627	-82.857%
2026-07-01	3.6200	4.4000	3.6200	4.2500	+34.069%	9	627	-80.235%
2026-06-30	3.3500	3.3500	3.1300	3.1700	-24.524%	14	623	-73.502%
2026-06-29	3.9000	4.2000	3.9000	4.2000	+16.667%	20	624	-80.000%
2026-06-26	3.3000	3.7200	3.3000	3.6000	+30.909%	82	607	-76.667%
2026-06-25	2.9400	2.9500	2.7500	2.7500	+10.000%	53	567	-69.455%
2026-06-24	2.5000	2.5000	2.5000	2.5000	+13.636%	1	515	-66.400%
2026-06-23	2.1700	2.2000	2.1700	2.2000	+19.565%	17	514	-61.818%
2026-06-22	1.9700	2.0000	1.8400	1.8400	-0.541%	6	497	-54.348%
2026-06-18	1.8500	1.8500	1.8500	1.8500	-15.909%	1	492	-54.595%
2026-06-17	2.2000	2.2000	2.2000	2.2000	-8.333%	1	492	-61.818%
2026-06-16	2.4000	2.4000	2.4000	2.4000	-8.745%	2	492	-65.000%
2026-06-15	2.3000	2.6300	2.3000	2.6300	-25.915%	3	492	-68.061%
2026-06-10	3.4000	3.5500	3.4000	3.5500	+17.162%	2	489	-76.338%
2026-06-09	2.5000	3.0300	2.5000	3.0300	+16.538%	3	487	-72.277%
2026-06-08	2.6000	2.6000	2.6000	2.6000	-5.455%	2	486	-67.692%
2026-06-05	2.6000	2.7500	2.6000	2.7500	+17.021%	4	486	-69.455%
2026-06-02	2.1000	2.3500	2.1000	2.3500	0.000%	10	484	-64.255%
2026-06-01	2.3000	2.3500	2.2200	2.3500	-11.321%	5	485	-64.255%
2026-05-29	2.6700	2.6700	2.6500	2.6500	+10.417%	10	484	-68.302%
2026-05-28	2.4000	2.4000	2.4000	2.4000	-4.762%	6	483	-65.000%
2026-05-27	2.5900	2.5900	2.5200	2.5200	+7.234%	4	483	-66.667%
2026-05-22	2.3500	2.3500	2.3500	2.3500	+17.500%	1	479	-64.255%
2026-05-21	2.0000	2.0000	2.0000	2.0000	-11.894%	1	478	-58.000%
2026-05-20	2.2300	2.2700	2.2300	2.2700	-9.200%	4	478	-62.996%
2026-05-19	2.5000	2.5000	2.5000	2.5000	+2.459%	3	470	-66.400%
2026-05-18	2.2400	2.4400	2.2400	2.4400	+16.190%	16	470	-65.574%
2026-05-15	2.1500	2.1500	2.0000	2.1000	-14.286%	5	470	-60.000%
2026-05-14	2.4500	2.4500	2.4500	2.4500	+32.432%	1	462	-65.714%
2026-05-13	1.7000	1.8500	1.7000	1.8500	-24.490%	16	450	-54.595%
2026-05-12	2.6000	2.6000	2.4500	2.4500	-7.547%	2	450	-65.714%
2026-05-07	2.6500	2.6500	2.6500	2.6500	-18.960%	1	450	-68.302%
2026-05-06	3.2700	3.2700	3.2700	3.2700	+28.235%	2	450	-74.312%
2026-05-05	2.5500	2.5500	2.5500	2.5500	+4.082%	2	450	-67.059%
2026-05-04	2.8000	2.8500	2.4500	2.4500	-27.941%	5	448	-65.714%
2026-05-01	3.7300	3.7300	3.4000	3.4000	-14.358%	2	445	-75.294%
2026-04-28	3.7000	3.9700	3.7000	3.9700	+0.506%	6	445	-78.841%
2026-04-27	3.9500	3.9500	3.9500	3.9500	-21.000%	1	440	-78.734%
2026-04-20	5.0000	5.0000	5.0000	5.0000	-0.990%	5	439	-83.200%
2026-04-14	5.0500	5.0500	5.0500	5.0500	+3.061%	1	434	-83.366%
2026-04-10	5.0000	5.0000	4.9000	4.9000	+6.522%	2	433	-82.857%
2026-04-09	3.5000	4.6000	3.5000	4.6000	+24.324%	817	433	-81.739%
2026-04-08	4.1000	4.1000	3.7000	3.7000	-13.953%	3	26	-77.297%
2026-04-07	4.5000	4.5000	4.3000	4.3000	+16.216%	2	26	-80.465%
2026-04-06	3.7000	3.7000	3.7000	3.7000	+30.282%	1	26	-77.297%
2026-04-02	2.8800	2.8800	2.8400	2.8400	-11.250%	3	28	-70.423%
2026-04-01	3.5600	3.5600	3.2000	3.2000	-25.581%	3	28	-73.750%
2026-03-31	4.3000	4.3000	4.3000	4.3000	-2.273%	3	25	-80.465%
2026-03-26	4.4100	4.4100	4.4000	4.4000	-2.222%	15	22	-80.909%
2026-03-25	4.5000	4.5000	4.5000	4.5000	-8.163%	5	23	-81.333%
2026-03-24	5.2000	5.2000	4.9000	4.9000	-14.485%	15	18	-82.857%
2026-03-20	5.5000	5.7300	5.5000	5.7300	-38.188%	6	13	-85.340%
2026-03-11	9.2700	9.2700	9.2700	9.2700	-42.919%	5	8	-90.939%
2026-02-11	16.2400	16.2400	16.2400	16.2400	+10.551%	1	4	-94.828%
2026-02-09	14.6900	14.6900	14.6900	14.6900	+11.541%	1	5	-94.282%
2026-02-04	13.1700	13.1700	13.1700	13.1700	+41.613%	5	4	-93.622%
2026-01-23	9.3000	9.3000	9.3000	9.3000	-4.615%	1	5	-90.968%
2026-01-22	11.0000	11.0000	9.7500	9.7500	0.000%	4	4	-91.385%