Dark

MKC20261218P40
MKC Dec 18 2026 40.00 Put (MKC261218P00040000)
option OPRA

EOD

Sep 29, 2026

0.5000+19.048%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5000	0.5000	0.5000	0.5000	+19.048%	1	217	0.000%
2026-09-23	0.4200	0.4200	0.4200	0.4200	-12.500%	1	216	+19.048%
2026-09-22	0.4000	0.4800	0.4000	0.4800	+20.000%	3	215	+4.167%
2026-09-21	0.4000	0.4000	0.4000	0.4000	0.000%	5	215	+25.000%
2026-09-18	0.4000	0.4000	0.4000	0.4000	0.000%	1	210	+25.000%
2026-09-15	0.4000	0.4000	0.4000	0.4000	-14.894%	10	209	+25.000%
2026-09-14	0.4000	0.4700	0.4000	0.4700	+34.286%	11	199	+6.383%
2026-09-09	0.3500	0.3500	0.3500	0.3500	+6.061%	1	199	+42.857%
2026-09-03	0.3000	0.3300	0.3000	0.3300	-5.714%	2	199	+51.515%
2026-08-31	0.3500	0.3500	0.3500	0.3500	+40.000%	1	198	+42.857%
2026-08-28	0.2500	0.2500	0.2500	0.2500	-16.667%	1	198	+100.000%
2026-08-27	0.3000	0.3000	0.3000	0.3000	-3.226%	1	199	+66.667%
2026-08-26	0.3000	0.3100	0.3000	0.3100	+3.333%	15	198	+61.290%
2026-08-25	0.3000	0.3000	0.3000	0.3000	+20.000%	3	183	+66.667%
2026-08-24	0.2500	0.2500	0.2500	0.2500	-19.355%	5	180	+100.000%
2026-08-21	0.3000	0.3100	0.3000	0.3100	+3.333%	12	175	+61.290%
2026-08-20	0.3000	0.3000	0.3000	0.3000	0.000%	1	185	+66.667%
2026-08-19	0.3000	0.3100	0.3000	0.3000	-25.000%	3	184	+66.667%
2026-08-17	0.4000	0.4000	0.4000	0.4000	+8.108%	30	187	+25.000%
2026-08-14	0.3500	0.3700	0.3500	0.3700	-26.000%	2	167	+35.135%
2026-08-13	0.5000	0.5000	0.5000	0.5000	+4.167%	1	168	0.000%
2026-08-12	0.5000	0.5000	0.4800	0.4800	-20.000%	6	169	+4.167%
2026-08-11	0.5800	0.6000	0.5800	0.6000	0.000%	5	170	-16.667%
2026-08-10	0.6000	0.6000	0.6000	0.6000	+9.091%	1	175	-16.667%
2026-08-07	0.6200	0.6200	0.5500	0.5500	-31.250%	12	175	-9.091%
2026-08-03	0.8000	0.8000	0.8000	0.8000	0.000%	2	171	-37.500%
2026-07-29	0.7500	0.8000	0.6200	0.8000	-11.111%	10	171	-37.500%
2026-07-27	0.9000	0.9000	0.9000	0.9000	-3.226%	1	172	-44.444%
2026-07-23	0.9700	0.9700	0.9300	0.9300	+2.198%	2	172	-46.237%
2026-07-22	0.7500	0.9200	0.7500	0.9100	-1.087%	13	171	-45.055%
2026-07-20	0.9500	0.9500	0.9200	0.9200	+4.545%	11	161	-45.652%
2026-07-17	0.8800	0.8800	0.8800	0.8800	-2.222%	10	160	-43.182%
2026-07-16	0.9000	0.9000	0.9000	0.9000	-18.182%	1	160	-44.444%
2026-07-15	0.9300	1.1000	0.9300	1.1000	0.000%	3	160	-54.545%
2026-07-09	1.1000	1.1000	1.1000	1.1000	+15.789%	10	158	-54.545%
2026-07-08	0.9500	0.9500	0.9500	0.9500	-5.000%	1	163	-47.368%
2026-07-02	1.0000	1.0000	1.0000	1.0000	-9.091%	1	164	-50.000%
2026-07-01	1.1000	1.1000	1.1000	1.1000	-12.000%	2	164	-54.545%
2026-06-30	1.2500	1.2500	1.2500	1.2500	+19.048%	10	164	-60.000%
2026-06-29	1.2000	1.2000	1.0500	1.0500	-22.222%	6	154	-52.381%
2026-06-26	1.3100	1.3500	1.3100	1.3500	-10.000%	17	149	-62.963%
2026-06-25	1.5000	1.6200	1.5000	1.5000	-22.680%	6	150	-66.667%
2026-06-24	1.8700	1.9400	1.8700	1.9400	+2.105%	6	148	-74.227%
2026-06-23	1.9000	1.9000	1.9000	1.9000	-15.556%	15	142	-73.684%
2026-06-22	2.0200	2.3000	2.0200	2.2500	0.000%	3	142	-77.778%
2026-06-18	2.0500	2.2500	2.0500	2.2500	-4.255%	2	121	-77.778%
2026-06-17	2.0800	2.3500	2.0800	2.3500	+14.634%	16	121	-78.723%
2026-06-16	2.0500	2.1000	2.0000	2.0500	+10.811%	12	121	-75.610%
2026-06-15	1.8500	1.8500	1.8500	1.8500	+7.558%	1	109	-72.973%
2026-06-12	1.7200	1.7200	1.7200	1.7200	-25.217%	2	108	-70.930%
2026-06-08	2.0500	2.3000	2.0500	2.3000	+7.477%	16	108	-78.261%
2026-06-05	2.2500	2.2500	2.1400	2.1400	-6.957%	2	92	-76.636%
2026-06-04	2.3000	2.3000	2.3000	2.3000	-6.122%	1	93	-78.261%
2026-06-03	2.4500	2.4500	2.4500	2.4500	+7.456%	1	93	-79.592%
2026-06-01	2.2000	2.4000	2.2000	2.2800	+8.571%	5	93	-78.070%
2026-05-29	2.1000	2.1000	2.1000	2.1000	0.000%	1	91	-76.190%
2026-05-28	2.1000	2.1000	2.1000	2.1000	-4.545%	3	91	-76.190%
2026-05-26	2.3400	2.3400	2.1000	2.2000	+11.675%	7	88	-77.273%
2026-05-22	1.9700	1.9700	1.9700	1.9700	-8.372%	1	85	-74.619%
2026-05-20	2.2000	2.2500	2.1500	2.1500	-4.444%	13	84	-76.744%
2026-05-18	2.2500	2.2500	2.2500	2.2500	-10.000%	3	71	-77.778%
2026-05-15	2.5000	2.5000	2.5000	2.5000	+4.167%	12	71	-80.000%
2026-05-14	2.3500	2.4500	2.3500	2.4000	+17.073%	14	71	-79.167%
2026-05-12	2.0700	2.0700	2.0500	2.0500	+17.143%	7	71	-75.610%
2026-05-11	1.7500	1.7500	1.7500	1.7500	-2.778%	1	71	-71.429%
2026-05-08	1.8000	1.8000	1.8000	1.8000	-6.250%	1	65	-72.222%
2026-05-07	1.9000	1.9600	1.9000	1.9200	+11.628%	7	65	-73.958%
2026-05-06	1.7200	1.7200	1.7200	1.7200	+1.176%	1	58	-70.930%
2026-05-05	1.7500	1.9900	1.6500	1.7000	0.000%	7	57	-70.588%
2026-05-04	1.7000	1.7000	1.7000	1.7000	+30.769%	1	52	-70.588%
2026-04-29	1.3000	1.3000	1.3000	1.3000	-16.129%	12	51	-61.538%
2026-04-27	1.5500	1.5500	1.5500	1.5500	+10.714%	1	39	-67.742%
2026-04-24	1.4000	1.4000	1.4000	1.4000	-2.778%	2	38	-64.286%
2026-04-22	1.4400	1.4400	1.4400	1.4400	+15.200%	1	40	-65.278%
2026-04-17	1.2500	1.2500	1.2500	1.2500	-28.571%	1	39	-60.000%
2026-04-09	1.7500	1.7500	1.7500	1.7500	-24.242%	1	38	-71.429%
2026-04-02	2.3100	2.3100	2.3100	2.3100	+15.500%	1	37	-78.355%
2026-04-01	2.0000	2.0000	2.0000	2.0000	+9.890%	1	37	-75.000%
2026-03-31	1.8000	1.8200	1.5000	1.8200	+2.247%	14	36	-72.527%
2026-03-30	1.7800	1.7800	1.7800	1.7800	+8.537%	1	22	-71.910%
2026-03-24	1.6400	1.6400	1.6400	1.6400	+36.667%	2	22	-69.512%
2026-03-18	1.0800	1.2000	1.0800	1.2000	+20.000%	2	20	-58.333%
2026-03-13	1.0000	1.0000	1.0000	1.0000	+112.766%	1	18	-50.000%
2026-01-26	0.4700	0.4700	0.4700	0.4700	-6.000%	2	17	+6.383%
2026-01-22	0.3500	0.5000	0.3500	0.5000	+42.857%	5	15	0.000%
2025-12-31	0.3500	0.3500	0.3500	0.3500	0.000%	5	5	+42.857%
2025-12-30	0.3500	0.3500	0.3500	0.3500	0.000%	5	5	+42.857%