Dark

MKC20261218P50
MKC Dec 18 2026 50.00 Put (MKC261218P00050000)
option OPRA

EOD

Sep 29, 2026

4.00-4.762%(-0.20)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.0000	4.0000	4.0000	4.0000	-4.762%	82	1,399	0.000%
2026-09-28	4.1000	4.2000	4.1000	4.2000	+2.439%	47	1,399	-4.762%
2026-09-25	4.5000	4.5000	4.1000	4.1000	+18.841%	6	1,399	-2.439%
2026-09-22	3.2500	3.5500	3.2500	3.4500	-1.429%	84	1,393	+15.942%
2026-09-21	3.5000	3.5000	3.5000	3.5000	-2.235%	2	1,309	+14.286%
2026-09-18	3.7000	3.7000	3.5000	3.5800	+11.875%	101	1,307	+11.732%
2026-09-17	3.2100	3.2100	3.1000	3.2000	0.000%	24	1,220	+25.000%
2026-09-16	3.1000	3.2000	3.0200	3.2000	0.000%	26	1,201	+25.000%
2026-09-15	3.2500	3.5000	3.2000	3.2000	0.000%	33	1,199	+25.000%
2026-09-14	3.0000	3.2000	3.0000	3.2000	+6.667%	21	1,168	+25.000%
2026-09-10	2.5900	3.0900	2.5900	3.0000	+7.143%	24	1,148	+33.333%
2026-09-09	2.8000	2.8500	2.7000	2.8000	+5.660%	4	1,127	+42.857%
2026-09-08	2.6000	2.7000	2.6000	2.6500	+5.159%	48	1,121	+50.943%
2026-09-04	2.5200	2.5200	2.5200	2.5200	+9.565%	3	1,118	+58.730%
2026-09-03	2.0000	2.5000	2.0000	2.3000	+27.778%	17	1,118	+73.913%
2026-09-02	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,102	+122.222%
2026-09-01	1.7000	1.8500	1.7000	1.8500	-5.612%	5	1,101	+116.216%
2026-08-31	1.7500	2.0500	1.7500	1.9600	+15.976%	4	1,101	+104.082%
2026-08-28	1.7200	1.7200	1.6100	1.6900	-7.143%	8	1,100	+136.686%
2026-08-27	2.0200	2.0200	1.8200	1.8200	-6.667%	6	1,102	+119.780%
2026-08-26	1.9500	1.9500	1.9500	1.9500	+0.515%	1	1,096	+105.128%
2026-08-25	1.6500	1.9500	1.6500	1.9400	+30.201%	10	1,095	+106.186%
2026-08-24	1.5000	1.5000	1.4900	1.4900	-25.500%	9	1,085	+168.456%
2026-08-21	1.6500	2.0000	1.6500	2.0000	+8.108%	15	1,076	+100.000%
2026-08-20	1.8000	1.9000	1.8000	1.8500	+10.119%	12	1,081	+116.216%
2026-08-19	1.8000	1.8000	1.6500	1.6800	-5.085%	107	1,071	+138.095%
2026-08-18	1.9500	1.9500	1.7700	1.7700	-21.681%	15	974	+125.989%
2026-08-17	2.1000	2.3000	2.1000	2.2600	+0.444%	16	965	+76.991%
2026-08-14	2.3000	2.3000	2.2500	2.2500	-3.846%	5	950	+77.778%
2026-08-13	2.6000	2.6000	2.2000	2.3400	-16.429%	18	949	+70.940%
2026-08-11	3.0000	3.1000	2.7700	2.8000	-6.667%	23	944	+42.857%
2026-08-10	2.9000	3.0000	2.9000	3.0000	-11.765%	17	922	+33.333%
2026-08-06	3.4000	3.4000	3.4000	3.4000	+3.030%	4	905	+17.647%
2026-08-05	3.3000	3.3000	3.3000	3.3000	-4.348%	6	901	+21.212%
2026-08-04	3.5000	3.5000	3.4500	3.4500	-4.167%	4	902	+15.942%
2026-08-03	3.6000	3.6000	3.6000	3.6000	-5.263%	20	903	+11.111%
2026-07-30	3.8000	3.8000	3.8000	3.8000	+11.437%	2	903	+5.263%
2026-07-29	3.4100	3.4100	3.4100	3.4100	-13.232%	1	903	+17.302%
2026-07-28	3.9000	3.9300	3.9000	3.9300	+0.769%	90	902	+1.781%
2026-07-27	3.9000	3.9000	3.9000	3.9000	-8.451%	1	904	+2.564%
2026-07-24	4.3500	4.3500	4.2600	4.2600	-3.182%	3	903	-6.103%
2026-07-23	4.2000	4.4000	4.1000	4.4000	+17.333%	767	902	-9.091%
2026-07-21	3.9000	3.9000	3.7500	3.7500	-6.250%	26	180	+6.667%
2026-07-20	4.0000	4.0000	4.0000	4.0000	+4.987%	1	160	0.000%
2026-07-17	3.8100	3.8100	3.8100	3.8100	-4.750%	1	159	+4.987%
2026-07-16	4.0000	4.0000	4.0000	4.0000	-5.437%	1	159	0.000%
2026-07-15	3.8000	4.2300	3.8000	4.2300	+26.269%	16	159	-5.437%
2026-07-13	3.3000	3.3500	3.3000	3.3500	-13.437%	2	159	+19.403%
2026-07-10	3.8700	3.8700	3.8700	3.8700	-12.045%	1	159	+3.359%
2026-07-09	4.4000	4.4000	4.4000	4.4000	+3.529%	1	159	-9.091%
2026-07-06	4.0000	4.2500	4.0000	4.2500	+18.056%	11	158	-5.882%
2026-07-02	3.6000	3.6000	3.6000	3.6000	-11.111%	15	133	+11.111%
2026-07-01	4.0800	4.0800	4.0500	4.0500	-17.347%	4	133	-1.235%
2026-06-26	4.9000	4.9000	4.9000	4.9000	-12.500%	20	135	-18.367%
2026-06-25	5.6000	5.6000	5.6000	5.6000	-6.667%	1	115	-28.571%
2026-06-24	6.0000	6.0000	6.0000	6.0000	-9.091%	1	114	-33.333%
2026-06-17	6.6000	6.6000	6.6000	6.6000	+13.793%	4	109	-39.394%
2026-06-10	5.8000	5.8000	5.8000	5.8000	-20.000%	1	109	-31.034%
2026-06-02	7.2500	7.2500	7.2500	7.2500	+14.173%	2	109	-44.828%
2026-05-29	6.3500	6.3500	6.3500	6.3500	+2.419%	2	107	-37.008%
2026-05-28	6.2000	6.2000	6.2000	6.2000	-2.516%	1	105	-35.484%
2026-05-27	6.3600	6.3600	6.3600	6.3600	-9.143%	1	104	-37.107%
2026-05-13	7.0000	7.0000	7.0000	7.0000	+16.667%	10	104	-42.857%
2026-05-08	6.0800	6.0800	5.8000	6.0000	+9.091%	5	94	-33.333%
2026-05-04	5.5000	5.5000	5.5000	5.5000	+18.280%	4	92	-27.273%
2026-04-27	4.6500	4.6500	4.6500	4.6500	+10.714%	1	88	-13.978%
2026-04-16	4.2000	4.2000	4.2000	4.2000	-22.222%	1	87	-4.762%
2026-04-08	5.4000	5.4000	5.4000	5.4000	-1.460%	1	87	-25.926%
2026-04-07	5.4700	5.4800	5.4700	5.4800	-12.878%	2	87	-27.007%
2026-04-06	6.2900	6.2900	6.2900	6.2900	-5.414%	1	85	-36.407%
2026-04-02	6.8500	6.8500	6.6500	6.6500	+10.833%	3	87	-39.850%
2026-04-01	5.6000	6.0000	5.6000	6.0000	+7.143%	2	87	-33.333%
2026-03-31	5.5000	5.6000	5.4000	5.6000	+30.841%	17	85	-28.571%
2026-03-30	4.2800	4.2800	4.2800	4.2800	-11.753%	1	68	-6.542%
2026-03-25	4.8500	4.8500	4.8500	4.8500	+3.412%	5	68	-17.526%
2026-03-24	4.6900	4.6900	4.6900	4.6900	+6.591%	1	63	-14.712%
2026-03-23	4.4000	4.4000	4.4000	4.4000	+4.762%	2	63	-9.091%
2026-03-20	4.2000	4.2000	4.2000	4.2000	+42.373%	2	63	-4.762%
2026-03-17	2.9500	2.9500	2.9500	2.9500	+30.531%	3	61	+35.593%
2026-03-11	1.8000	2.2600	1.8000	2.2600	+62.590%	21	58	+76.991%
2026-03-05	1.4500	1.4500	1.3800	1.3900	+26.364%	40	78	+187.770%
2026-03-02	1.1000	1.1000	1.1000	1.1000	+37.500%	2	42	+263.636%
2026-02-11	0.8000	0.8000	0.8000	0.8000	-56.044%	1	40	+400.000%
2026-01-26	1.7000	1.8200	1.7000	1.8200	-1.622%	4	41	+119.780%
2026-01-23	1.8000	1.8500	1.8000	1.8500	+12.121%	32	37	+116.216%
2026-01-22	1.6500	1.6500	1.6500	1.6500	+34.146%	1	6	+142.424%
2026-01-21	1.2300	1.2300	1.2300	1.2300	+6.957%	1	5	+225.203%
2026-01-20	1.1500	1.1500	1.1500	1.1500	-29.878%	1	4	+247.826%
2026-01-14	1.6400	1.6400	1.6400	1.6400	+86.364%	1	3	+143.902%
2025-12-31	0.8800	0.8800	0.8800	0.8800	-50.562%	1	1	+354.545%
2025-12-03	1.7800	1.7800	1.7800	1.7800	0.000%	1	1	+124.719%