Dark

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

EOD

Sep 29, 2026

2.75-3.509%(-0.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.7500	2.7500	2.7500	2.7500	-3.509%	20	367	0.000%
2026-09-28	2.6900	2.9200	2.4500	2.8500	+20.253%	197	367	-3.509%
2026-09-25	2.3700	2.3700	2.3700	2.3700	+0.851%	1	298	+16.034%
2026-09-24	2.6000	2.6000	2.3500	2.3500	-21.667%	28	298	+17.021%
2026-09-23	2.8500	3.0000	2.8000	3.0000	0.000%	13	288	-8.333%
2026-09-22	3.0000	3.0000	3.0000	3.0000	+1.695%	2	285	-8.333%
2026-09-21	3.2000	3.2000	2.9500	2.9500	-20.270%	2	284	-6.780%
2026-09-16	3.7000	3.7000	3.7000	3.7000	+5.714%	40	282	-25.676%
2026-09-15	3.7000	3.7000	3.5000	3.5000	-10.256%	3	282	-21.429%
2026-09-14	4.0000	4.0000	3.9000	3.9000	-13.717%	2	281	-29.487%
2026-09-11	4.5600	4.7900	4.3000	4.5200	-0.659%	53	279	-39.159%
2026-09-09	4.5000	4.6000	4.5000	4.5500	-5.208%	3	262	-39.560%
2026-09-08	4.7000	4.8000	4.6900	4.8000	-6.615%	7	263	-42.708%
2026-09-04	5.2000	5.2000	5.0900	5.1400	-3.019%	11	258	-46.498%
2026-09-03	5.3000	5.3000	5.3000	5.3000	-22.287%	16	258	-48.113%
2026-09-02	6.8200	6.8200	6.8200	6.8200	-13.671%	10	258	-59.677%
2026-08-24	7.9000	7.9000	7.9000	7.9000	-7.059%	1	258	-65.190%
2026-08-21	8.5000	8.5000	8.5000	8.5000	-2.186%	2	258	-67.647%
2026-08-19	8.4300	8.6900	8.4300	8.6900	+19.368%	7	258	-68.354%
2026-08-17	7.7000	7.7000	7.2800	7.2800	-2.933%	3	252	-62.225%
2026-08-14	7.4000	7.5000	7.4000	7.5000	-2.089%	4	249	-63.333%
2026-08-13	7.6000	7.6600	7.3100	7.6600	+20.440%	17	248	-64.099%
2026-08-11	6.2800	6.3800	6.2300	6.3600	+9.091%	12	245	-56.761%
2026-08-06	5.8300	5.8300	5.8300	5.8300	-5.968%	1	244	-52.830%
2026-08-05	6.2000	6.2000	6.2000	6.2000	0.000%	2	243	-55.645%
2026-08-04	6.2000	6.2000	6.2000	6.2000	-10.145%	10	243	-55.645%
2026-07-29	6.9000	6.9000	6.9000	6.9000	+9.524%	1	243	-60.145%
2026-07-16	6.3000	6.3000	6.3000	6.3000	-20.954%	1	243	-56.349%
2026-07-13	7.8000	7.9700	7.8000	7.9700	+13.857%	2	243	-65.496%
2026-07-10	7.0000	7.0000	7.0000	7.0000	+2.941%	1	244	-60.714%
2026-07-08	6.8000	6.8000	6.8000	6.8000	-11.688%	10	245	-59.559%
2026-07-07	7.7000	7.7000	7.7000	7.7000	+26.230%	1	235	-64.286%
2026-07-06	6.1000	6.1000	6.1000	6.1000	-15.746%	5	235	-54.918%
2026-07-02	7.2400	7.2400	7.2400	7.2400	+3.429%	5	232	-62.017%
2026-07-01	7.0000	7.0000	7.0000	7.0000	+32.075%	5	232	-60.714%
2026-06-30	5.3000	5.3000	5.3000	5.3000	-19.697%	1	232	-48.113%
2026-06-29	6.6000	6.6000	6.6000	6.6000	+7.667%	1	233	-58.333%
2026-06-26	6.2800	6.2800	6.0000	6.1300	+15.660%	22	233	-55.139%
2026-06-25	5.0500	5.8000	5.0500	5.3000	+12.766%	3	223	-48.113%
2026-06-24	4.7000	4.7000	4.7000	4.7000	+13.527%	5	220	-41.489%
2026-06-23	4.1400	4.1400	4.1400	4.1400	+13.425%	10	225	-33.575%
2026-06-22	3.6500	3.6500	3.6500	3.6500	+3.989%	2	215	-24.658%
2026-06-18	3.9000	3.9000	3.5100	3.5100	+3.235%	2	216	-21.652%
2026-06-17	4.2000	4.4000	3.4000	3.4000	-20.188%	4	216	-19.118%
2026-06-16	4.4000	4.4000	4.2600	4.2600	+1.429%	5	216	-35.446%
2026-06-15	4.5000	4.5000	4.2000	4.2000	-18.919%	7	212	-34.524%
2026-06-12	5.1800	5.1800	5.1800	5.1800	-5.818%	1	207	-46.911%
2026-06-11	5.5000	5.5000	5.5000	5.5000	-0.722%	7	207	-50.000%
2026-06-10	5.9000	6.0000	5.5400	5.5400	+4.528%	7	200	-50.361%
2026-06-09	5.3000	5.3000	5.3000	5.3000	+20.455%	1	196	-48.113%
2026-06-05	4.3000	4.5000	4.3000	4.4000	+15.789%	7	196	-37.500%
2026-06-02	3.9000	3.9000	3.8000	3.8000	-1.042%	10	193	-27.632%
2026-06-01	3.9800	3.9800	3.8400	3.8400	-16.340%	105	184	-28.385%
2026-05-29	4.6000	4.6000	4.4000	4.5900	+10.870%	101	215	-40.087%
2026-05-28	4.2000	4.2000	4.1400	4.1400	-1.429%	6	179	-33.575%
2026-05-27	4.2000	4.2000	4.2000	4.2000	+5.000%	1	179	-34.524%
2026-05-26	4.0000	4.0000	3.9000	4.0000	-9.091%	23	178	-31.250%
2026-05-22	4.4500	4.4500	4.4000	4.4000	+12.821%	6	163	-37.500%
2026-05-21	3.4000	3.9000	3.4000	3.9000	+2.632%	6	165	-29.487%
2026-05-20	3.8000	3.8000	3.8000	3.8000	-13.636%	2	165	-27.632%
2026-05-19	4.3000	4.4000	4.3000	4.4000	+9.181%	34	157	-37.500%
2026-05-18	4.0700	4.0700	4.0300	4.0300	+4.675%	25	157	-31.762%
2026-05-15	3.8500	3.8500	3.8500	3.8500	-4.703%	2	157	-28.571%
2026-05-14	4.0400	4.0400	4.0400	4.0400	+18.824%	3	165	-31.931%
2026-05-13	3.2500	3.4000	3.2000	3.4000	-17.874%	22	154	-19.118%
2026-05-12	4.2800	4.2800	4.1400	4.1400	-0.241%	8	154	-33.575%
2026-05-11	4.4400	4.6000	4.1500	4.1500	-14.433%	21	154	-33.735%
2026-05-07	4.6000	4.8500	4.5000	4.8500	-5.825%	25	145	-43.299%
2026-05-06	5.0000	5.1500	4.8400	5.1500	+9.574%	5	138	-46.602%
2026-05-05	4.3000	4.7000	4.3000	4.7000	+3.070%	3	136	-41.489%
2026-05-04	5.4000	5.4000	4.5600	4.5600	-20.971%	14	135	-39.693%
2026-04-29	5.7000	5.7700	5.7000	5.7700	-9.419%	6	134	-52.340%
2026-04-28	6.3700	6.3700	6.3700	6.3700	+3.409%	4	134	-56.829%
2026-04-27	6.0000	6.1600	6.0000	6.1600	-8.060%	4	134	-55.357%
2026-04-24	6.7000	6.7000	6.7000	6.7000	0.000%	1	134	-58.955%
2026-04-23	6.7000	6.7000	6.7000	6.7000	-6.944%	1	134	-58.955%
2026-04-21	7.2000	7.2000	7.2000	7.2000	-1.370%	2	136	-61.806%
2026-04-20	7.3000	7.3000	7.3000	7.3000	-3.947%	1	136	-62.329%
2026-04-16	7.5500	7.6000	7.5500	7.6000	-5.000%	2	136	-63.816%
2026-04-13	8.0000	8.0000	8.0000	8.0000	+26.984%	1	136	-65.625%
2026-04-09	6.3000	6.3000	6.3000	6.3000	0.000%	10	135	-56.349%
2026-04-08	6.3000	6.3000	6.3000	6.3000	-4.545%	3	125	-56.349%
2026-04-07	6.6000	6.6000	6.6000	6.6000	+8.197%	30	123	-58.333%
2026-04-06	5.1400	6.1000	5.1400	6.1000	+21.514%	5	98	-54.918%
2026-04-02	4.7200	5.0200	4.5600	5.0200	-6.691%	7	90	-45.219%
2026-04-01	6.0000	6.0000	5.3800	5.3800	-13.920%	4	90	-48.885%
2026-03-31	6.3200	6.3200	6.2500	6.2500	-24.608%	30	91	-56.000%
2026-03-23	8.2900	8.2900	8.2900	8.2900	-23.945%	3	61	-66.828%
2026-03-12	11.9500	11.9500	10.9000	10.9000	-52.172%	9	58	-74.771%
2026-02-12	22.1700	22.7900	22.1700	22.7900	+42.438%	9	51	-87.933%
2026-02-04	16.0000	16.0000	16.0000	16.0000	+8.108%	5	55	-82.813%
2026-01-27	14.8000	14.8000	14.8000	14.8000	+15.175%	1	55	-81.419%
2026-01-23	12.5000	12.8500	12.5000	12.8500	-1.154%	4	54	-78.599%
2026-01-22	14.5000	14.5000	13.0000	13.0000	-30.851%	19	51	-78.846%
2026-01-13	18.8000	18.8000	18.8000	18.8000	+3.581%	1	38	-85.372%
2025-12-12	18.1500	18.1500	18.1500	18.1500	+14.511%	1	38	-84.848%
2025-12-08	15.8500	15.8500	15.8500	15.8500	-7.201%	1	38	-82.650%
2025-12-03	17.1300	17.1300	17.0800	17.0800	-12.320%	23	37	-83.899%
2025-11-20	19.2200	19.4800	19.2200	19.4800	+5.468%	2	14	-85.883%
2025-11-13	18.4700	18.4700	18.4700	18.4700	+8.647%	1	16	-85.111%
2025-11-07	17.0000	17.0000	17.0000	17.0000	-2.857%	2	15	-83.824%
2025-10-30	17.5000	17.5000	17.5000	17.5000	-1.130%	2	15	-84.286%
2025-10-29	17.3400	17.7000	17.3400	17.7000	-2.264%	2	15	-84.463%
2025-10-13	18.1100	18.1100	18.1100	18.1100	-4.634%	2	15	-84.815%
2025-10-10	18.9900	18.9900	18.9900	18.9900	-4.091%	2	13	-85.519%
2025-09-10	19.8000	19.9000	19.7000	19.8000	-10.163%	22	11	-86.111%
2025-08-04	22.0400	22.0400	22.0400	22.0400	-32.164%	1	4	-87.523%
2024-10-04	32.6400	32.6400	32.4900	32.4900	0.000%	6	3	-91.536%