Dark

MKC20261218P45
MKC Dec 18 2026 45.00 Put (MKC261218P00045000)
option OPRA

EOD

Sep 29, 2026

1.600.000%(0.00)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6000	1.7000	1.5500	1.6000	0.000%	63	1,003	0.000%
2026-09-28	1.7000	1.7000	1.6000	1.6000	+3.226%	11	988	0.000%
2026-09-24	1.5500	1.5500	1.5500	1.5500	+8.392%	1	983	+3.226%
2026-09-23	1.4000	1.4500	1.3500	1.4300	+14.400%	5	982	+11.888%
2026-09-22	1.2500	1.2500	1.2500	1.2500	-13.793%	5	981	+28.000%
2026-09-21	1.3000	1.4500	1.3000	1.4500	0.000%	11	976	+10.345%
2026-09-18	1.4500	1.5200	1.3800	1.4500	+9.848%	213	965	+10.345%
2026-09-17	1.3000	1.3500	1.2500	1.3200	+2.326%	28	771	+21.212%
2026-09-16	1.3500	1.3500	1.2000	1.2900	-11.034%	41	751	+24.031%
2026-09-15	1.4000	1.5000	1.4000	1.4500	+11.538%	23	745	+10.345%
2026-09-14	1.2000	1.3000	1.2000	1.3000	+11.111%	41	742	+23.077%
2026-09-10	1.1500	1.2000	1.1200	1.1700	+11.429%	10	724	+36.752%
2026-09-09	1.1000	1.1000	1.0500	1.0500	0.000%	5	715	+52.381%
2026-09-08	1.0500	1.0500	1.0500	1.0500	+20.690%	6	710	+52.381%
2026-09-04	1.0500	1.0500	0.8700	0.8700	-8.421%	11	697	+83.908%
2026-09-03	0.9500	0.9800	0.9500	0.9500	+31.944%	19	697	+68.421%
2026-09-02	0.7200	0.7200	0.7200	0.7200	-5.263%	1	679	+122.222%
2026-08-31	0.7300	0.8000	0.7300	0.7600	-1.299%	5	678	+110.526%
2026-08-27	0.8200	0.8800	0.7300	0.7700	-9.412%	14	676	+107.792%
2026-08-26	0.8500	0.8500	0.8500	0.8500	+25.000%	46	677	+88.235%
2026-08-24	0.6400	0.6800	0.6000	0.6800	-5.556%	7	677	+135.294%
2026-08-21	0.7200	0.7200	0.7100	0.7200	-7.692%	4	674	+122.222%
2026-08-20	0.7400	0.7800	0.7400	0.7800	+9.859%	3	676	+105.128%
2026-08-19	0.7500	0.7500	0.7000	0.7100	-11.250%	119	677	+125.352%
2026-08-18	0.8000	0.8000	0.7100	0.8000	-18.367%	16	678	+100.000%
2026-08-17	1.0500	1.0500	0.8000	0.9800	-1.010%	21	683	+63.265%
2026-08-14	1.0200	1.0200	0.9000	0.9900	-5.714%	8	672	+61.616%
2026-08-13	1.1000	1.1000	1.0500	1.0500	-19.847%	2	674	+52.381%
2026-08-12	1.3500	1.3500	1.3100	1.3100	+0.769%	6	676	+22.137%
2026-08-11	1.2900	1.4500	1.2900	1.3000	-7.143%	20	670	+23.077%
2026-08-10	1.3500	1.4000	1.3200	1.4000	-10.828%	38	652	+14.286%
2026-08-07	1.6000	1.6000	1.5700	1.5700	+4.667%	4	638	+1.911%
2026-08-06	1.6200	1.6200	1.5000	1.5000	-6.250%	8	636	+6.667%
2026-08-05	1.6900	1.6900	1.6000	1.6000	-8.571%	35	632	0.000%
2026-08-04	1.6000	1.7500	1.6000	1.7500	-10.714%	2	613	-8.571%
2026-07-31	2.0000	2.0000	1.9600	1.9600	+23.270%	2	611	-18.367%
2026-07-29	1.9500	1.9500	1.5900	1.5900	-21.675%	12	610	+0.629%
2026-07-28	1.9500	2.0300	1.9100	2.0300	-11.739%	12	599	-21.182%
2026-07-27	2.3000	2.3000	2.3000	2.3000	-2.542%	1	598	-30.435%
2026-07-24	2.2000	2.3600	2.2000	2.3600	+2.609%	3	598	-32.203%
2026-07-23	2.2000	2.4000	2.2000	2.3000	+15.000%	35	596	-30.435%
2026-07-22	2.0000	2.0000	2.0000	2.0000	+3.627%	36	582	-20.000%
2026-07-21	2.0500	2.0500	1.9000	1.9300	+10.920%	9	574	-17.098%
2026-07-20	2.0000	2.0000	1.7400	1.7400	-13.000%	2	568	-8.046%
2026-07-16	1.9000	2.0000	1.9000	2.0000	-15.254%	3	567	-20.000%
2026-07-15	2.3600	2.3600	2.3600	2.3600	+33.333%	1	566	-32.203%
2026-07-14	1.7900	1.7900	1.7700	1.7700	+4.118%	4	565	-9.605%
2026-07-13	1.8000	1.8000	1.7000	1.7000	-22.727%	13	561	-5.882%
2026-07-10	2.2000	2.2000	2.2000	2.2000	+12.821%	1	571	-27.273%
2026-07-07	1.9500	1.9500	1.9500	1.9500	+2.632%	5	571	-17.949%
2026-07-02	1.9000	1.9000	1.9000	1.9000	-13.636%	2	566	-15.789%
2026-07-01	3.1000	3.1000	2.1200	2.2000	-10.204%	9	566	-27.273%
2026-06-29	2.2500	2.4500	2.2500	2.4500	-3.922%	30	572	-34.694%
2026-06-26	2.6600	2.6600	2.5500	2.5500	-8.929%	2	543	-37.255%
2026-06-25	2.9100	2.9100	2.8000	2.8000	-26.316%	12	543	-42.857%
2026-06-24	3.8000	3.8000	3.8000	3.8000	-10.588%	1	551	-57.895%
2026-06-22	4.3000	4.3000	4.2500	4.2500	+6.250%	11	550	-62.353%
2026-06-18	4.3000	4.3000	4.0000	4.0000	-6.977%	15	519	-60.000%
2026-06-17	4.0500	4.3000	4.0500	4.3000	+16.216%	5	519	-62.791%
2026-06-16	3.9000	3.9500	3.7000	3.7000	-2.632%	20	519	-56.757%
2026-06-15	3.8000	3.8000	3.8000	3.8000	+16.564%	5	504	-57.895%
2026-06-12	3.2000	3.2700	3.2000	3.2600	-9.444%	3	500	-50.920%
2026-06-09	3.6000	3.6000	3.6000	3.6000	-12.195%	3	497	-55.556%
2026-06-08	4.1000	4.1000	4.1000	4.1000	-8.889%	1	494	-60.976%
2026-06-02	4.5000	4.5000	4.5000	4.5000	+3.448%	2	493	-64.444%
2026-06-01	4.3500	4.3500	4.3500	4.3500	+20.833%	1	491	-63.218%
2026-05-29	3.6000	3.6000	3.6000	3.6000	-13.462%	20	490	-55.556%
2026-05-26	4.1600	4.1600	4.1600	4.1600	+10.345%	1	470	-61.538%
2026-05-22	3.7700	3.7700	3.7700	3.7700	-5.276%	1	469	-57.560%
2026-05-19	3.9800	3.9800	3.9800	3.9800	-2.689%	5	468	-59.799%
2026-05-18	4.0900	4.0900	4.0800	4.0900	-7.045%	5	463	-60.880%
2026-05-15	4.3000	4.4000	4.3000	4.4000	-6.383%	3	463	-63.636%
2026-05-13	3.9500	4.7000	3.9500	4.7000	+19.593%	4	457	-65.957%
2026-05-11	3.7000	3.9300	3.7000	3.9300	+7.671%	2	453	-59.288%
2026-05-07	3.7400	3.7400	3.6500	3.6500	+1.389%	6	452	-56.164%
2026-05-06	3.6000	3.6000	3.6000	3.6000	0.000%	29	456	-55.556%
2026-05-05	3.5000	3.6000	3.5000	3.6000	+23.711%	4	427	-55.556%
2026-05-04	2.9100	2.9100	2.9100	2.9100	+3.929%	1	423	-45.017%
2026-04-30	2.8000	2.8000	2.8000	2.8000	+16.667%	2	422	-42.857%
2026-04-24	2.4000	2.4000	2.4000	2.4000	0.000%	5	420	-33.333%
2026-04-21	2.4000	2.4000	2.4000	2.4000	+9.091%	1	419	-33.333%
2026-04-17	2.2000	2.2000	2.2000	2.2000	-10.931%	38	419	-27.273%
2026-04-16	2.4700	2.4700	2.4700	2.4700	-25.152%	1	419	-35.223%
2026-04-08	3.0700	3.5000	3.0700	3.3000	0.000%	6	420	-51.515%
2026-04-07	3.2000	3.3000	3.1000	3.3000	-17.500%	4	416	-51.515%
2026-04-02	4.0000	4.0000	4.0000	4.0000	0.000%	300	112	-60.000%
2026-04-01	3.6600	4.0000	3.6600	4.0000	+25.000%	13	112	-60.000%
2026-03-31	3.0500	3.3000	3.0500	3.2000	+23.077%	12	99	-50.000%
2026-03-27	2.6000	2.6000	2.6000	2.6000	-16.129%	1	87	-38.462%
2026-03-25	3.1000	3.1000	3.1000	3.1000	+5.085%	1	87	-48.387%
2026-03-24	2.8500	2.9500	2.8500	2.9500	+13.462%	2	86	-45.763%
2026-03-20	2.6000	2.6000	2.6000	2.6000	+13.043%	8	85	-38.462%
2026-03-19	2.3000	2.3000	2.3000	2.3000	+22.995%	1	77	-30.435%
2026-03-16	1.8200	1.8700	1.8200	1.8700	+59.829%	6	77	-14.439%
2026-03-11	1.0000	1.1700	1.0000	1.1700	+56.000%	12	73	+36.752%
2026-03-05	0.7200	0.7500	0.7200	0.7500	+7.143%	11	72	+113.333%
2026-02-24	0.7000	0.7000	0.7000	0.7000	+27.273%	22	68	+128.571%
2026-02-04	0.6500	0.7000	0.5500	0.5500	-50.000%	18	68	+190.909%
2026-02-03	1.1000	1.1000	1.1000	1.1000	+12.245%	2	56	+45.455%
2026-01-23	0.9800	1.0500	0.9800	0.9800	+3.158%	13	56	+63.265%
2026-01-22	0.9500	0.9500	0.7500	0.9500	0.000%	43	43	+68.421%