Dark

MKC20261218C60
MKC Dec 18 2026 60.00 Call (MKC261218C00060000)
option OPRA

EOD

Sep 29, 2026

0.2800-6.667%(-0.0200)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.3500	0.2500	0.2800	-6.667%	57	1,108	0.000%
2026-09-28	0.2500	0.3000	0.2500	0.3000	0.000%	21	1,114	-6.667%
2026-09-25	0.3000	0.3000	0.3000	0.3000	+20.000%	1	1,106	-6.667%
2026-09-24	0.3000	0.3000	0.2500	0.2500	-19.355%	3	1,106	+12.000%
2026-09-23	0.3500	0.3500	0.3000	0.3100	-11.429%	18	1,106	-9.677%
2026-09-22	0.4500	0.4500	0.3500	0.3500	-5.405%	26	1,105	-20.000%
2026-09-21	0.3500	0.4500	0.3500	0.3700	-2.632%	31	1,089	-24.324%
2026-09-18	0.6000	0.6000	0.3800	0.3800	-44.118%	21	1,094	-26.316%
2026-09-17	0.6500	0.7100	0.6500	0.6800	-9.333%	7	1,094	-58.824%
2026-09-16	0.6500	0.7900	0.6500	0.7500	+15.385%	21	1,095	-62.667%
2026-09-15	0.6000	0.7500	0.6000	0.6500	-12.162%	41	1,095	-56.923%
2026-09-14	0.9000	0.9000	0.7400	0.7400	-26.000%	9	1,115	-62.162%
2026-09-11	0.9000	1.0000	0.9000	1.0000	+11.111%	22	1,123	-72.000%
2026-09-10	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,113	-68.889%
2026-09-09	0.9000	0.9500	0.8300	0.8500	-22.727%	559	1,112	-67.059%
2026-09-08	0.9200	1.1000	0.9200	1.1000	-8.333%	47	922	-74.545%
2026-09-04	1.1000	1.3000	1.1000	1.2000	-1.639%	5	895	-76.667%
2026-09-03	1.4400	1.4500	1.1500	1.2200	-21.795%	92	895	-77.049%
2026-09-02	1.5500	1.8000	1.5500	1.5600	-11.864%	8	870	-82.051%
2026-09-01	1.8000	1.8500	1.7700	1.7700	-1.667%	562	870	-84.181%
2026-08-31	1.8000	1.8000	1.6000	1.8000	-16.279%	42	1,071	-84.444%
2026-08-28	2.0000	2.1900	2.0000	2.1500	+13.158%	5	1,079	-86.977%
2026-08-27	1.8500	1.9000	1.8500	1.9000	-9.953%	12	1,077	-85.263%
2026-08-26	1.8400	2.1100	1.7300	2.1100	+14.054%	17	1,077	-86.730%
2026-08-25	2.0100	2.0100	1.8500	1.8500	-25.403%	29	1,086	-84.865%
2026-08-24	2.4600	2.5000	2.3800	2.4800	-1.195%	42	1,069	-88.710%
2026-08-21	2.5100	2.5100	2.5100	2.5100	+4.583%	1	1,069	-88.845%
2026-08-20	2.8500	2.9800	2.4000	2.4000	-21.569%	11	1,068	-88.333%
2026-08-19	2.4300	3.1000	2.4300	3.0600	+10.072%	34	1,058	-90.850%
2026-08-18	2.2700	2.9000	2.2700	2.7800	+20.870%	96	1,039	-89.928%
2026-08-17	2.6000	2.6000	2.3000	2.3000	+1.322%	8	992	-87.826%
2026-08-14	2.5800	2.5800	2.2700	2.2700	-4.622%	359	992	-87.665%
2026-08-13	2.3500	2.3800	2.3500	2.3800	+18.408%	234	655	-88.235%
2026-08-12	2.0100	2.0100	2.0100	2.0100	-0.985%	1	429	-86.070%
2026-08-10	2.1300	2.1500	2.0300	2.0300	-3.333%	7	428	-86.207%
2026-08-07	2.1000	2.1000	2.1000	2.1000	+5.000%	1	422	-86.667%
2026-08-06	2.0000	2.0000	2.0000	2.0000	-0.498%	55	421	-86.000%
2026-08-05	2.0000	2.0500	2.0000	2.0100	+11.667%	3	366	-86.070%
2026-08-04	1.7700	2.0400	1.7700	1.8000	-1.099%	11	364	-84.444%
2026-08-03	2.0000	2.0300	1.8200	1.8200	+21.333%	8	359	-84.615%
2026-07-30	1.5000	1.5000	1.5000	1.5000	-33.333%	5	357	-81.333%
2026-07-29	2.5400	2.5400	2.2500	2.2500	+25.000%	4	362	-87.556%
2026-07-28	2.0500	2.0500	1.8000	1.8000	+20.000%	8	359	-84.444%
2026-07-27	1.5000	1.5000	1.5000	1.5000	-3.226%	2	359	-81.333%
2026-07-24	1.7600	1.7600	1.5500	1.5500	-7.186%	7	359	-81.935%
2026-07-23	1.6700	1.6700	1.6700	1.6700	-26.106%	1	353	-83.234%
2026-07-22	2.2600	2.2600	2.2600	2.2600	+5.116%	1	352	-87.611%
2026-07-21	2.3500	2.3500	2.1500	2.1500	-14.000%	74	352	-86.977%
2026-07-16	2.5000	2.5000	2.5000	2.5000	+30.890%	3	349	-88.800%
2026-07-15	2.1500	2.1500	1.9100	1.9100	-36.333%	13	346	-85.340%
2026-07-13	3.0000	3.0000	3.0000	3.0000	+17.647%	1	340	-90.667%
2026-07-10	2.6000	2.6000	2.5500	2.5500	-3.774%	3	339	-89.020%
2026-07-08	2.4900	2.6500	2.4900	2.6500	0.000%	7	336	-89.434%
2026-07-07	2.6500	2.6500	2.6500	2.6500	+17.778%	1	330	-89.434%
2026-07-06	2.2000	2.2500	2.2000	2.2500	-22.414%	36	330	-87.556%
2026-07-02	2.6500	3.0000	2.6500	2.9000	+7.407%	17	281	-90.345%
2026-07-01	2.0000	2.7000	2.0000	2.7000	+48.352%	36	281	-89.630%
2026-06-30	2.2600	2.2600	1.7500	1.8200	-30.000%	15	259	-84.615%
2026-06-29	2.6000	2.6000	2.6000	2.6000	+26.829%	3	246	-89.231%
2026-06-26	2.0000	2.3000	2.0000	2.0500	+12.637%	52	243	-86.341%
2026-06-25	1.9000	2.0000	1.7800	1.8200	+1.111%	24	193	-84.615%
2026-06-24	1.8000	1.8000	1.8000	1.8000	+35.338%	6	179	-84.444%
2026-06-23	1.3300	1.3300	1.3300	1.3300	+9.917%	1	173	-78.947%
2026-06-22	1.1000	1.3000	1.1000	1.2100	-13.571%	4	174	-76.860%
2026-06-18	1.4100	1.4500	1.4000	1.4000	+10.236%	16	163	-80.000%
2026-06-17	1.2700	1.2700	1.2700	1.2700	-9.286%	3	163	-77.953%
2026-06-16	1.4000	1.4000	1.4000	1.4000	-30.000%	5	163	-80.000%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+25.000%	2	158	-86.000%
2026-06-08	1.6000	1.6000	1.6000	1.6000	-5.882%	3	158	-82.500%
2026-06-05	1.7000	1.7000	1.7000	1.7000	+25.926%	5	158	-83.529%
2026-06-04	1.3500	1.3500	1.3500	1.3500	-3.571%	1	158	-79.259%
2026-06-03	1.4200	1.4500	1.4000	1.4000	-9.677%	36	158	-80.000%
2026-06-02	1.5500	1.5500	1.5500	1.5500	+9.929%	5	143	-81.935%
2026-06-01	1.2500	1.4100	1.2500	1.4100	-9.032%	4	143	-80.142%
2026-05-29	1.6000	1.6000	1.5500	1.5500	+6.897%	9	141	-81.935%
2026-05-28	1.4500	1.4500	1.4500	1.4500	+7.407%	8	139	-80.690%
2026-05-26	1.5000	1.5000	1.3500	1.3500	+3.846%	3	139	-79.259%
2026-05-22	1.3000	1.3000	1.3000	1.3000	+3.175%	1	137	-78.462%
2026-05-21	1.2600	1.2600	1.2600	1.2600	-11.268%	2	136	-77.778%
2026-05-18	1.4200	1.4200	1.4200	1.4200	+35.238%	3	136	-80.282%
2026-05-15	1.2000	1.2000	1.0500	1.0500	-27.586%	2	134	-73.333%
2026-05-14	1.4500	1.4500	1.4500	1.4500	+52.632%	4	129	-80.690%
2026-05-13	0.9500	0.9500	0.9500	0.9500	-40.625%	2	123	-70.526%
2026-05-08	1.6000	1.6000	1.6000	1.6000	+6.667%	1	123	-82.500%
2026-05-07	1.6000	1.6000	1.5000	1.5000	-16.667%	9	123	-81.333%
2026-05-06	1.7800	1.9000	1.7800	1.8000	0.000%	10	121	-84.444%
2026-05-05	1.5500	1.8000	1.5500	1.8000	+25.874%	5	116	-84.444%
2026-05-04	1.4500	1.4500	1.4200	1.4300	-28.500%	3	113	-80.420%
2026-04-29	2.0000	2.0000	2.0000	2.0000	-16.667%	1	110	-86.000%
2026-04-27	2.4000	2.4000	2.4000	2.4000	-4.000%	1	109	-88.333%
2026-04-22	2.5200	2.5700	2.5000	2.5000	-13.793%	24	110	-88.800%
2026-04-20	2.9000	2.9000	2.9000	2.9000	-9.375%	2	86	-90.345%
2026-04-17	3.2000	3.2000	3.2000	3.2000	+3.896%	11	88	-91.250%
2026-04-16	2.9000	3.2000	2.9000	3.0800	-6.098%	35	77	-90.909%
2026-04-15	3.2800	3.2800	3.2800	3.2800	-6.286%	2	42	-91.463%
2026-04-13	3.5000	3.5000	3.5000	3.5000	+36.719%	1	40	-92.000%
2026-04-08	2.5800	2.5800	2.5400	2.5600	-8.897%	24	39	-89.063%
2026-04-07	2.7000	2.8100	2.7000	2.8100	+53.552%	4	15	-90.036%
2026-04-02	1.8300	1.8300	1.8300	1.8300	-32.967%	1	11	-84.699%
2026-03-31	2.7300	2.7300	2.7300	2.7300	-14.688%	2	11	-89.744%
2026-03-27	3.2000	3.2000	3.2000	3.2000	-41.818%	1	9	-91.250%
2026-03-16	5.5000	5.5000	5.5000	5.5000	-14.063%	1	8	-94.909%
2026-03-12	6.4000	6.4000	6.4000	6.4000	+3.226%	1	8	-95.625%
2026-03-11	6.2000	6.2000	6.2000	6.2000	-17.333%	1	7	-95.484%
2026-01-27	7.5000	7.5000	7.5000	7.5000	+29.310%	1	6	-96.267%
2026-01-23	6.1000	6.1000	5.8000	5.8000	-50.847%	5	6	-95.172%
2025-12-16	11.8000	11.8000	11.8000	11.8000	0.000%	2	2	-97.627%