Dark

MKC20270115C55
MKC Jan 15 2027 55.00 Call (MKC270115C00055000)
option OPRA

EOD

Aug 11, 2026

3.93+0.769%(+0.03)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	3.7500	4.0200	3.7500	3.9300	+0.769%	14	328	0.000%
2026-08-10	4.0500	4.2000	3.9000	3.9000	-5.109%	51	328	+0.769%
2026-08-07	4.2000	4.2000	4.1100	4.1100	-5.300%	3	327	-4.380%
2026-08-06	4.3400	4.3400	4.3400	4.3400	+11.282%	1	325	-9.447%
2026-08-05	3.8800	4.1000	3.8800	3.9000	+11.429%	3	325	+0.769%
2026-07-31	3.5000	3.5000	3.5000	3.5000	+6.061%	1	325	+12.286%
2026-07-30	3.3000	3.3000	3.3000	3.3000	+6.452%	66	324	+19.091%
2026-07-24	3.1000	3.1000	3.1000	3.1000	-5.775%	4	309	+26.774%
2026-07-23	3.5000	3.5000	3.2900	3.2900	-31.458%	76	305	+19.453%
2026-07-20	4.8000	4.8000	4.8000	4.8000	+9.589%	50	317	-18.125%
2026-07-17	4.3000	4.3800	4.2000	4.3800	-9.691%	6	288	-10.274%
2026-07-14	4.8500	4.8500	4.8500	4.8500	-6.731%	1	287	-18.969%
2026-07-13	4.8200	5.2000	4.8200	5.2000	+11.828%	2	287	-24.423%
2026-07-10	4.6500	4.6500	4.6500	4.6500	+3.333%	6	286	-15.484%
2026-07-08	4.5000	4.5000	4.5000	4.5000	+18.421%	1	280	-12.667%
2026-07-06	3.8000	3.8000	3.8000	3.8000	-26.214%	10	280	+3.421%
2026-07-02	5.1500	5.1500	5.1500	5.1500	+15.730%	1	270	-23.689%
2026-07-01	4.4500	4.4500	4.4500	4.4500	+27.143%	2	270	-11.685%
2026-06-30	3.6500	3.6500	3.5000	3.5000	-27.235%	95	270	+12.286%
2026-06-29	4.5100	4.8100	4.5100	4.8100	+18.765%	2	199	-18.295%
2026-06-26	4.2000	4.2000	3.9000	4.0500	+15.714%	13	199	-2.963%
2026-06-25	3.4000	3.5000	3.4000	3.5000	+48.936%	2	199	+12.286%
2026-06-24	2.3500	2.3500	2.3500	2.3500	-10.985%	2	198	+67.234%
2026-06-23	2.6400	2.6400	2.6400	2.6400	+10.924%	8	198	+48.864%
2026-06-22	2.5500	2.5500	2.2500	2.3800	+4.386%	7	198	+65.126%
2026-06-18	2.2800	2.2800	2.2800	2.2800	-15.556%	8	205	+72.368%
2026-06-16	2.5000	2.7100	2.5000	2.7000	-10.000%	8	205	+45.556%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-6.250%	1	200	+31.000%
2026-06-12	3.2000	3.2000	3.2000	3.2000	-11.602%	3	200	+22.813%
2026-06-11	3.6800	3.6800	3.5000	3.6200	-11.057%	6	200	+8.564%
2026-06-10	3.7000	4.0700	3.7000	4.0700	+16.286%	75	204	-3.440%
2026-06-09	3.5000	3.5000	3.5000	3.5000	+22.807%	1	153	+12.286%
2026-06-08	2.7500	2.8500	2.6500	2.8500	-0.350%	33	153	+37.895%
2026-06-05	2.9500	2.9500	2.8600	2.8600	+16.260%	26	132	+37.413%
2026-06-03	2.5500	2.5500	2.4600	2.4600	-1.600%	2	130	+59.756%
2026-06-02	2.7600	2.7600	2.5000	2.5000	+4.167%	8	129	+57.200%
2026-06-01	2.4000	2.4000	2.4000	2.4000	-16.376%	6	133	+63.750%
2026-05-29	2.9000	2.9000	2.8700	2.8700	+19.583%	16	130	+36.934%
2026-05-28	2.4000	2.4000	2.4000	2.4000	-15.789%	3	129	+63.750%
2026-05-27	2.8500	2.8500	2.8500	2.8500	+16.327%	1	126	+37.895%
2026-05-26	2.5500	2.5500	2.4000	2.4500	-2.000%	10	125	+60.408%
2026-05-22	2.5800	2.6500	2.5000	2.5000	-2.344%	14	121	+57.200%
2026-05-20	2.5600	2.5600	2.5600	2.5600	+13.778%	1	109	+53.516%
2026-05-19	2.2500	2.2500	2.2500	2.2500	-15.414%	6	105	+74.667%
2026-05-18	2.5900	2.6600	2.5700	2.6600	+20.909%	23	105	+47.744%
2026-05-15	2.2000	2.2000	2.2000	2.2000	-12.000%	1	105	+78.636%
2026-05-14	2.5000	2.5000	2.5000	2.5000	+25.000%	1	120	+57.200%
2026-05-13	1.9000	2.0500	1.9000	2.0000	-21.569%	21	105	+96.500%
2026-05-12	2.5500	2.6500	2.5500	2.5500	0.000%	13	105	+54.118%
2026-05-11	2.5500	2.5500	2.5500	2.5500	-19.304%	3	105	+54.118%
2026-05-08	3.1600	3.1600	3.1600	3.1600	-1.558%	4	96	+24.367%
2026-05-06	3.2000	3.2100	3.2000	3.2100	+7.000%	25	92	+22.430%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-18.919%	1	67	+31.000%
2026-05-01	3.9600	3.9600	3.7000	3.7000	-9.535%	6	69	+6.216%
2026-04-30	4.0900	4.0900	4.0900	4.0900	+13.611%	1	69	-3.912%
2026-04-29	3.6000	3.6000	3.6000	3.6000	-25.000%	1	68	+9.167%
2026-04-23	4.4000	4.8000	4.4000	4.8000	+12.941%	5	68	-18.125%
2026-04-22	4.3000	4.4500	4.2500	4.2500	-15.842%	92	66	-7.529%
2026-04-20	5.0500	5.0500	5.0500	5.0500	+1.000%	11	129	-22.178%
2026-04-16	5.0000	5.0000	5.0000	5.0000	-1.575%	1	129	-21.400%
2026-04-15	5.0800	5.0800	5.0800	5.0800	-8.468%	1	129	-22.638%
2026-04-14	5.5500	5.5500	5.5500	5.5500	+14.669%	1	129	-29.189%
2026-04-13	4.8400	4.8400	4.8400	4.8400	-8.333%	12	129	-18.802%
2026-04-10	5.1600	5.3000	5.1000	5.2800	+20.000%	5	129	-25.568%
2026-04-09	4.5000	4.5000	4.0000	4.4000	+3.529%	94	127	-10.682%
2026-04-08	4.2500	4.2500	4.2500	4.2500	-3.409%	1	38	-7.529%
2026-04-07	4.4000	4.4000	4.4000	4.4000	+25.714%	5	38	-10.682%
2026-04-01	4.0000	5.9000	3.5000	3.5000	-20.993%	8	38	+12.286%
2026-03-31	4.0000	4.4300	3.8500	4.4300	-22.281%	12	32	-11.287%
2026-03-30	5.7000	5.7000	5.7000	5.7000	-5.000%	1	21	-31.053%
2026-03-27	5.5000	6.0000	5.5000	6.0000	+10.701%	4	20	-34.500%
2026-03-24	5.4100	5.4200	5.4100	5.4200	-1.275%	12	21	-27.491%
2026-03-23	5.4900	5.4900	5.4900	5.4900	-27.092%	1	17	-28.415%
2026-03-18	7.5300	7.5300	7.5300	7.5300	-8.171%	2	16	-47.809%
2026-03-13	8.1700	8.2000	8.1700	8.2000	-36.923%	4	14	-52.073%
2026-03-05	13.0000	13.0000	13.0000	13.0000	-9.091%	5	11	-69.769%
2026-02-09	14.3000	14.3000	14.3000	14.3000	+11.719%	2	7	-72.517%
2026-02-04	12.8000	12.8000	12.8000	12.8000	+18.519%	1	8	-69.297%
2026-02-03	10.8000	10.8000	10.8000	10.8000	+10.204%	1	9	-63.611%
2026-01-30	9.8000	9.8000	9.8000	9.8000	+3.158%	1	9	-59.898%
2026-01-29	9.5000	9.5000	9.5000	9.5000	+4.396%	3	8	-58.632%
2026-01-23	9.4000	9.4000	9.1000	9.1000	-11.650%	4	11	-56.813%
2026-01-22	11.4000	11.4000	10.3000	10.3000	-33.117%	4	10	-61.845%
2025-12-15	15.4000	15.4000	15.4000	15.4000	+23.200%	1	6	-74.481%
2025-12-10	12.5000	12.5000	12.5000	12.5000	0.000%	1	6	-68.560%
2025-12-05	12.5000	12.5000	12.5000	12.5000	-17.219%	3	7	-68.560%
2025-11-24	15.1000	15.1000	15.1000	15.1000	+4.138%	1	6	-73.974%
2025-11-11	14.5000	14.5000	14.5000	14.5000	-1.293%	1	6	-72.897%
2025-10-28	14.6900	14.6900	14.6900	14.6900	-3.419%	2	5	-73.247%
2025-10-07	15.2100	15.2100	15.2100	15.2100	+17.998%	1	5	-74.162%
2025-09-23	12.8900	12.8900	12.8900	12.8900	-13.490%	2	5	-69.511%
2025-09-16	14.9000	14.9000	14.9000	14.9000	-13.372%	1	3	-73.624%
2025-08-18	17.2000	17.2000	17.2000	17.2000	-31.200%	1	2	-77.151%
2025-06-26	25.0000	25.0000	25.0000	25.0000	+7.852%	1	1	-84.280%
2025-01-24	23.1800	23.1800	23.1800	23.1800	0.000%	2	1	-83.046%