Dark

MKC20261218C65
MKC Dec 18 2026 65.00 Call (MKC261218C00065000)
option OPRA

EOD

Sep 29, 2026

0.14000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1100	0.1500	0.1100	0.1400	0.000%	8	749	0.000%
2026-09-28	0.1100	0.1400	0.1100	0.1400	+40.000%	7	750	0.000%
2026-09-25	0.1000	0.1000	0.1000	0.1000	-16.667%	11	751	+40.000%
2026-09-22	0.1000	0.1200	0.1000	0.1200	-20.000%	47	755	+16.667%
2026-09-21	0.1900	0.1900	0.1000	0.1500	-48.276%	7	766	-6.667%
2026-09-16	0.3000	0.3000	0.2900	0.2900	-23.684%	4	767	-51.724%
2026-09-09	0.5000	0.5000	0.3800	0.3800	-15.556%	3	768	-63.158%
2026-09-08	0.6500	0.6500	0.4500	0.4500	-21.053%	6	770	-68.889%
2026-09-04	0.5700	0.5700	0.5700	0.5700	+11.765%	7	783	-75.439%
2026-09-03	0.6000	0.6000	0.5100	0.5100	-31.081%	5	783	-72.549%
2026-09-02	0.7400	0.7400	0.7400	0.7400	-7.500%	2	786	-81.081%
2026-09-01	0.9000	0.9000	0.8000	0.8000	-9.091%	6	784	-82.500%
2026-08-31	0.8800	0.8800	0.8800	0.8800	-6.383%	1	778	-84.091%
2026-08-28	0.8700	0.9400	0.8700	0.9400	+6.818%	2	779	-85.106%
2026-08-26	0.9000	0.9000	0.8500	0.8800	-2.222%	52	778	-84.091%
2026-08-25	1.0000	1.0000	0.9000	0.9000	-34.307%	17	752	-84.444%
2026-08-24	1.2600	1.3700	1.2600	1.3700	-5.517%	15	749	-89.781%
2026-08-21	1.4500	1.4500	1.4500	1.4500	-3.974%	15	742	-90.345%
2026-08-20	1.5800	1.5800	1.5100	1.5100	-3.822%	3	742	-90.728%
2026-08-19	1.4700	1.5700	1.4500	1.5700	+4.667%	5	740	-91.083%
2026-08-18	1.4700	1.6000	1.4500	1.5000	+42.857%	41	740	-90.667%
2026-08-17	1.2500	1.2500	1.0500	1.0500	-12.500%	45	745	-86.667%
2026-08-14	1.2500	1.2500	1.2000	1.2000	+9.091%	11	724	-88.333%
2026-08-13	1.3500	1.3500	1.1000	1.1000	+4.762%	3	733	-87.273%
2026-08-11	1.0200	1.0500	1.0200	1.0500	0.000%	211	734	-86.667%
2026-08-10	1.1500	1.1500	1.0500	1.0500	-4.545%	51	528	-86.667%
2026-08-07	1.1000	1.1000	1.1000	1.1000	-0.901%	1	500	-87.273%
2026-08-06	1.1100	1.1100	1.1100	1.1100	-3.478%	1	499	-87.387%
2026-08-05	1.1500	1.2000	1.1500	1.1500	+11.650%	26	498	-87.826%
2026-08-04	1.0300	1.0300	1.0300	1.0300	-4.630%	2	492	-86.408%
2026-07-29	1.3000	1.3900	1.0800	1.0800	+0.935%	5	494	-87.037%
2026-07-28	0.9200	1.0700	0.9200	1.0700	+35.443%	3	491	-86.916%
2026-07-24	0.9000	0.9000	0.7500	0.7900	-16.842%	13	489	-82.278%
2026-07-23	1.1000	1.1000	0.9500	0.9500	-20.833%	87	486	-85.263%
2026-07-22	1.2000	1.2000	1.2000	1.2000	+9.091%	1	492	-88.333%
2026-07-21	1.1500	1.2500	1.1000	1.1000	-15.385%	96	491	-87.273%
2026-07-20	1.1900	1.3000	1.1900	1.3000	-7.801%	15	453	-89.231%
2026-07-17	1.4100	1.4100	1.4100	1.4100	+28.182%	2	452	-90.071%
2026-07-15	1.2500	1.2500	1.1000	1.1000	-12.000%	16	450	-87.273%
2026-07-14	1.2500	1.2500	1.2500	1.2500	-33.155%	1	450	-88.800%
2026-07-13	1.6500	1.8700	1.6500	1.8700	+13.333%	5	449	-92.513%
2026-07-10	1.5000	1.6500	1.5000	1.6500	+10.000%	4	445	-91.515%
2026-07-08	1.4100	1.5000	1.4100	1.5000	-18.919%	57	443	-90.667%
2026-07-07	1.8700	1.8700	1.8500	1.8500	+2.778%	2	386	-92.432%
2026-07-02	1.8000	1.8000	1.8000	1.8000	+9.756%	10	374	-92.222%
2026-07-01	1.6000	1.6400	1.5000	1.6400	+5.806%	92	374	-91.463%
2026-06-29	1.4500	1.6000	1.4300	1.5500	+23.016%	11	379	-90.968%
2026-06-26	1.2500	1.4500	1.2500	1.2600	+5.000%	55	379	-88.889%
2026-06-25	1.2000	1.2000	1.2000	1.2000	+26.316%	8	376	-88.333%
2026-06-24	0.9500	0.9500	0.9500	0.9500	+18.750%	1	376	-85.263%
2026-06-23	0.7800	0.9000	0.7500	0.8000	-11.111%	54	376	-82.500%
2026-06-18	0.8000	0.9000	0.8000	0.9000	+8.434%	7	323	-84.444%
2026-06-15	1.0000	1.0000	0.8300	0.8300	-20.952%	2	323	-83.133%
2026-06-12	1.1000	1.1000	1.0500	1.0500	-6.250%	4	322	-86.667%
2026-06-09	1.2000	1.2000	1.1200	1.1200	+12.000%	13	322	-87.500%
2026-06-08	1.0000	1.0000	1.0000	1.0000	-4.762%	3	323	-86.000%
2026-06-05	1.0500	1.0500	1.0500	1.0500	+10.526%	7	320	-86.667%
2026-06-02	0.9500	0.9500	0.9500	0.9500	+37.681%	10	313	-85.263%
2026-06-01	0.6900	0.6900	0.6900	0.6900	-27.368%	10	303	-79.710%
2026-05-29	0.7500	0.9500	0.7500	0.9500	+11.765%	23	293	-85.263%
2026-05-28	0.7500	0.8500	0.7500	0.8500	+18.056%	17	282	-83.529%
2026-05-26	0.5500	0.7200	0.5500	0.7200	-5.263%	11	275	-80.556%
2026-05-22	0.7600	0.7600	0.7600	0.7600	-5.000%	1	265	-81.579%
2026-05-14	0.6700	0.8000	0.6700	0.8000	0.000%	3	265	-82.500%
2026-05-11	0.8000	0.8000	0.8000	0.8000	-15.789%	2	262	-82.500%
2026-05-08	0.9500	0.9500	0.9500	0.9500	+11.765%	1	260	-85.263%
2026-05-07	1.3500	1.3500	0.8500	0.8500	-15.000%	8	260	-83.529%
2026-05-06	1.1000	1.1000	1.0000	1.0000	+4.167%	5	256	-86.000%
2026-05-05	0.8500	0.9600	0.8500	0.9600	+21.519%	10	254	-85.417%
2026-05-04	0.9500	0.9500	0.7900	0.7900	-36.800%	3	250	-82.278%
2026-05-01	1.5300	1.5300	1.2500	1.2500	+19.048%	3	247	-88.800%
2026-04-29	1.0500	1.0500	1.0500	1.0500	-13.934%	1	247	-86.667%
2026-04-28	1.2200	1.2200	1.2200	1.2200	-2.400%	1	246	-88.525%
2026-04-27	1.2500	1.2500	1.2500	1.2500	-24.242%	1	246	-88.800%
2026-04-24	1.6000	1.6500	1.6000	1.6500	-5.714%	6	245	-91.515%
2026-04-20	1.7500	1.7500	1.7500	1.7500	-20.455%	3	239	-92.000%
2026-04-17	2.2000	2.2000	2.2000	2.2000	+18.919%	3	236	-93.636%
2026-04-16	1.8000	1.8500	1.8000	1.8500	+15.625%	9	239	-92.432%
2026-04-09	1.3700	1.6000	1.3700	1.6000	-11.111%	3	230	-91.250%
2026-04-07	1.5400	1.8000	1.5400	1.8000	+44.000%	35	228	-92.222%
2026-04-06	1.2000	1.2500	1.2000	1.2500	+92.308%	2	194	-88.800%
2026-04-02	0.6500	0.6500	0.6500	0.6500	-48.000%	1	194	-78.462%
2026-03-31	1.2500	1.2500	1.2500	1.2500	-35.897%	1	194	-88.800%
2026-03-27	1.9500	1.9500	1.9500	1.9500	-11.364%	1	193	-92.821%
2026-03-23	2.2000	2.2000	2.2000	2.2000	0.000%	1	193	-93.636%
2026-03-19	2.2000	2.2000	2.2000	2.2000	-33.333%	3	193	-93.636%
2026-03-16	3.8000	3.8000	3.3000	3.3000	-23.256%	10	190	-95.758%
2026-03-11	4.3000	4.3000	4.2000	4.3000	-50.575%	197	183	-96.744%
2026-02-10	8.7000	8.7000	8.7000	8.7000	+31.420%	5	18	-98.391%
2026-02-04	6.6200	6.6200	6.6200	6.6200	+42.981%	10	18	-97.885%
2026-01-28	4.6400	4.6400	4.6300	4.6300	+18.718%	10	18	-96.976%
2026-01-23	3.9000	3.9000	3.9000	3.9000	+1.036%	7	9	-96.410%
2026-01-22	5.5000	5.5000	3.8600	3.8600	0.000%	5	4	-96.373%