Dark

MKC20270115C50
MKC Jan 15 2027 50.00 Call (MKC270115C00050000)
option OPRA

EOD

Aug 13, 2026

7.66+20.440%(+1.30)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.6000	7.6600	7.3100	7.6600	+20.440%	17	248	0.000%
2026-08-11	6.2800	6.3800	6.2300	6.3600	+9.091%	12	245	+20.440%
2026-08-06	5.8300	5.8300	5.8300	5.8300	-5.968%	1	244	+31.389%
2026-08-05	6.2000	6.2000	6.2000	6.2000	0.000%	2	243	+23.548%
2026-08-04	6.2000	6.2000	6.2000	6.2000	-10.145%	10	243	+23.548%
2026-07-29	6.9000	6.9000	6.9000	6.9000	+9.524%	1	243	+11.014%
2026-07-16	6.3000	6.3000	6.3000	6.3000	-20.954%	1	243	+21.587%
2026-07-13	7.8000	7.9700	7.8000	7.9700	+13.857%	2	243	-3.890%
2026-07-10	7.0000	7.0000	7.0000	7.0000	+2.941%	1	244	+9.429%
2026-07-08	6.8000	6.8000	6.8000	6.8000	-11.688%	10	245	+12.647%
2026-07-07	7.7000	7.7000	7.7000	7.7000	+26.230%	1	235	-0.519%
2026-07-06	6.1000	6.1000	6.1000	6.1000	-15.746%	5	235	+25.574%
2026-07-02	7.2400	7.2400	7.2400	7.2400	+3.429%	5	232	+5.801%
2026-07-01	7.0000	7.0000	7.0000	7.0000	+32.075%	5	232	+9.429%
2026-06-30	5.3000	5.3000	5.3000	5.3000	-19.697%	1	232	+44.528%
2026-06-29	6.6000	6.6000	6.6000	6.6000	+7.667%	1	233	+16.061%
2026-06-26	6.2800	6.2800	6.0000	6.1300	+15.660%	22	233	+24.959%
2026-06-25	5.0500	5.8000	5.0500	5.3000	+12.766%	3	223	+44.528%
2026-06-24	4.7000	4.7000	4.7000	4.7000	+13.527%	5	220	+62.979%
2026-06-23	4.1400	4.1400	4.1400	4.1400	+13.425%	10	225	+85.024%
2026-06-22	3.6500	3.6500	3.6500	3.6500	+3.989%	2	215	+109.863%
2026-06-18	3.9000	3.9000	3.5100	3.5100	+3.235%	2	216	+118.234%
2026-06-17	4.2000	4.4000	3.4000	3.4000	-20.188%	4	216	+125.294%
2026-06-16	4.4000	4.4000	4.2600	4.2600	+1.429%	5	216	+79.812%
2026-06-15	4.5000	4.5000	4.2000	4.2000	-18.919%	7	212	+82.381%
2026-06-12	5.1800	5.1800	5.1800	5.1800	-5.818%	1	207	+47.876%
2026-06-11	5.5000	5.5000	5.5000	5.5000	-0.722%	7	207	+39.273%
2026-06-10	5.9000	6.0000	5.5400	5.5400	+4.528%	7	200	+38.267%
2026-06-09	5.3000	5.3000	5.3000	5.3000	+20.455%	1	196	+44.528%
2026-06-05	4.3000	4.5000	4.3000	4.4000	+15.789%	7	196	+74.091%
2026-06-02	3.9000	3.9000	3.8000	3.8000	-1.042%	10	193	+101.579%
2026-06-01	3.9800	3.9800	3.8400	3.8400	-16.340%	105	184	+99.479%
2026-05-29	4.6000	4.6000	4.4000	4.5900	+10.870%	101	215	+66.885%
2026-05-28	4.2000	4.2000	4.1400	4.1400	-1.429%	6	179	+85.024%
2026-05-27	4.2000	4.2000	4.2000	4.2000	+5.000%	1	179	+82.381%
2026-05-26	4.0000	4.0000	3.9000	4.0000	-9.091%	23	178	+91.500%
2026-05-22	4.4500	4.4500	4.4000	4.4000	+12.821%	6	163	+74.091%
2026-05-21	3.4000	3.9000	3.4000	3.9000	+2.632%	6	165	+96.410%
2026-05-20	3.8000	3.8000	3.8000	3.8000	-13.636%	2	165	+101.579%
2026-05-19	4.3000	4.4000	4.3000	4.4000	+9.181%	34	157	+74.091%
2026-05-18	4.0700	4.0700	4.0300	4.0300	+4.675%	25	157	+90.074%
2026-05-15	3.8500	3.8500	3.8500	3.8500	-4.703%	2	157	+98.961%
2026-05-14	4.0400	4.0400	4.0400	4.0400	+18.824%	3	165	+89.604%
2026-05-13	3.2500	3.4000	3.2000	3.4000	-17.874%	22	154	+125.294%
2026-05-12	4.2800	4.2800	4.1400	4.1400	-0.241%	8	154	+85.024%
2026-05-11	4.4400	4.6000	4.1500	4.1500	-14.433%	21	154	+84.578%
2026-05-07	4.6000	4.8500	4.5000	4.8500	-5.825%	25	145	+57.938%
2026-05-06	5.0000	5.1500	4.8400	5.1500	+9.574%	5	138	+48.738%
2026-05-05	4.3000	4.7000	4.3000	4.7000	+3.070%	3	136	+62.979%
2026-05-04	5.4000	5.4000	4.5600	4.5600	-20.971%	14	135	+67.982%
2026-04-29	5.7000	5.7700	5.7000	5.7700	-9.419%	6	134	+32.756%
2026-04-28	6.3700	6.3700	6.3700	6.3700	+3.409%	4	134	+20.251%
2026-04-27	6.0000	6.1600	6.0000	6.1600	-8.060%	4	134	+24.351%
2026-04-24	6.7000	6.7000	6.7000	6.7000	0.000%	1	134	+14.328%
2026-04-23	6.7000	6.7000	6.7000	6.7000	-6.944%	1	134	+14.328%
2026-04-21	7.2000	7.2000	7.2000	7.2000	-1.370%	2	136	+6.389%
2026-04-20	7.3000	7.3000	7.3000	7.3000	-3.947%	1	136	+4.932%
2026-04-16	7.5500	7.6000	7.5500	7.6000	-5.000%	2	136	+0.789%
2026-04-13	8.0000	8.0000	8.0000	8.0000	+26.984%	1	136	-4.250%
2026-04-09	6.3000	6.3000	6.3000	6.3000	0.000%	10	135	+21.587%
2026-04-08	6.3000	6.3000	6.3000	6.3000	-4.545%	3	125	+21.587%
2026-04-07	6.6000	6.6000	6.6000	6.6000	+8.197%	30	123	+16.061%
2026-04-06	5.1400	6.1000	5.1400	6.1000	+21.514%	5	98	+25.574%
2026-04-02	4.7200	5.0200	4.5600	5.0200	-6.691%	7	90	+52.590%
2026-04-01	6.0000	6.0000	5.3800	5.3800	-13.920%	4	90	+42.379%
2026-03-31	6.3200	6.3200	6.2500	6.2500	-24.608%	30	91	+22.560%
2026-03-23	8.2900	8.2900	8.2900	8.2900	-23.945%	3	61	-7.600%
2026-03-12	11.9500	11.9500	10.9000	10.9000	-52.172%	9	58	-29.725%
2026-02-12	22.1700	22.7900	22.1700	22.7900	+42.438%	9	51	-66.389%
2026-02-04	16.0000	16.0000	16.0000	16.0000	+8.108%	5	55	-52.125%
2026-01-27	14.8000	14.8000	14.8000	14.8000	+15.175%	1	55	-48.243%
2026-01-23	12.5000	12.8500	12.5000	12.8500	-1.154%	4	54	-40.389%
2026-01-22	14.5000	14.5000	13.0000	13.0000	-30.851%	19	51	-41.077%
2026-01-13	18.8000	18.8000	18.8000	18.8000	+3.581%	1	38	-59.255%
2025-12-12	18.1500	18.1500	18.1500	18.1500	+14.511%	1	38	-57.796%
2025-12-08	15.8500	15.8500	15.8500	15.8500	-7.201%	1	38	-51.672%
2025-12-03	17.1300	17.1300	17.0800	17.0800	-12.320%	23	37	-55.152%
2025-11-20	19.2200	19.4800	19.2200	19.4800	+5.468%	2	14	-60.678%
2025-11-13	18.4700	18.4700	18.4700	18.4700	+8.647%	1	16	-58.527%
2025-11-07	17.0000	17.0000	17.0000	17.0000	-2.857%	2	15	-54.941%
2025-10-30	17.5000	17.5000	17.5000	17.5000	-1.130%	2	15	-56.229%
2025-10-29	17.3400	17.7000	17.3400	17.7000	-2.264%	2	15	-56.723%
2025-10-13	18.1100	18.1100	18.1100	18.1100	-4.634%	2	15	-57.703%
2025-10-10	18.9900	18.9900	18.9900	18.9900	-4.091%	2	13	-59.663%
2025-09-10	19.8000	19.9000	19.7000	19.8000	-10.163%	22	11	-61.313%
2025-08-04	22.0400	22.0400	22.0400	22.0400	-32.164%	1	4	-65.245%
2024-10-04	32.6400	32.6400	32.4900	32.4900	0.000%	6	3	-76.424%