Dark

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

EOD

Sep 29, 2026

1.16+4.505%(+0.05)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0500	1.1600	1.0500	1.1600	+4.505%	25	750	0.000%
2026-09-28	1.1000	1.1500	1.1000	1.1100	+11.000%	42	751	+4.505%
2026-09-25	1.0000	1.0000	0.9800	1.0000	-9.091%	15	715	+16.000%
2026-09-24	1.1000	1.1000	1.1000	1.1000	-15.385%	52	713	+5.455%
2026-09-23	1.3000	1.3000	1.3000	1.3000	-10.345%	17	663	-10.769%
2026-09-22	1.4500	1.4500	1.4500	1.4500	+5.839%	4	657	-20.000%
2026-09-21	1.4000	1.5900	1.3500	1.3700	-6.803%	16	653	-15.328%
2026-09-18	1.3500	1.4700	1.3500	1.4700	-18.333%	4	649	-21.088%
2026-09-17	1.9700	2.2500	1.8000	1.8000	-14.286%	3	652	-35.556%
2026-09-16	2.1000	2.1000	2.1000	2.1000	+9.375%	2	651	-44.762%
2026-09-15	1.9200	1.9200	1.9200	1.9200	-3.030%	18	651	-39.583%
2026-09-14	2.3000	2.3000	1.9800	1.9800	-28.000%	229	633	-41.414%
2026-09-11	2.7500	2.7500	2.7500	2.7500	+22.222%	225	632	-57.818%
2026-09-10	2.4500	2.4500	2.2200	2.2500	-4.255%	37	423	-48.444%
2026-09-09	2.2800	2.4500	2.2800	2.3500	-9.615%	17	392	-50.638%
2026-09-08	2.4000	2.6000	2.4000	2.6000	-7.143%	15	376	-55.385%
2026-09-04	3.0000	3.0000	2.8000	2.8000	-6.667%	10	370	-58.571%
2026-09-03	3.1000	3.1000	3.0000	3.0000	-21.053%	4	370	-61.333%
2026-09-02	3.9100	4.0000	3.8000	3.8000	-6.404%	4	366	-69.474%
2026-09-01	4.0600	4.0600	4.0600	4.0600	+6.842%	5	364	-71.429%
2026-08-31	3.7500	3.8000	3.7500	3.8000	-15.367%	15	361	-69.474%
2026-08-28	4.4900	4.4900	4.4900	4.4900	+9.512%	4	357	-74.165%
2026-08-27	3.9000	4.1000	3.9000	4.1000	+2.500%	2	361	-71.707%
2026-08-25	4.4000	4.4000	4.0000	4.0000	-14.894%	32	359	-71.000%
2026-08-24	4.7000	4.7000	4.7000	4.7000	-14.077%	8	336	-75.319%
2026-08-19	5.3500	5.4700	5.1500	5.4700	+21.018%	6	329	-78.793%
2026-08-17	4.5200	4.5200	4.5200	4.5200	-4.641%	2	328	-74.336%
2026-08-14	4.8000	4.8000	4.7400	4.7400	+20.611%	2	328	-75.527%
2026-08-11	3.7500	4.0200	3.7500	3.9300	+0.769%	14	328	-70.483%
2026-08-10	4.0500	4.2000	3.9000	3.9000	-5.109%	51	328	-70.256%
2026-08-07	4.2000	4.2000	4.1100	4.1100	-5.300%	3	327	-71.776%
2026-08-06	4.3400	4.3400	4.3400	4.3400	+11.282%	1	325	-73.272%
2026-08-05	3.8800	4.1000	3.8800	3.9000	+11.429%	3	325	-70.256%
2026-07-31	3.5000	3.5000	3.5000	3.5000	+6.061%	1	325	-66.857%
2026-07-30	3.3000	3.3000	3.3000	3.3000	+6.452%	66	324	-64.848%
2026-07-24	3.1000	3.1000	3.1000	3.1000	-5.775%	4	309	-62.581%
2026-07-23	3.5000	3.5000	3.2900	3.2900	-31.458%	76	305	-64.742%
2026-07-20	4.8000	4.8000	4.8000	4.8000	+9.589%	50	317	-75.833%
2026-07-17	4.3000	4.3800	4.2000	4.3800	-9.691%	6	288	-73.516%
2026-07-14	4.8500	4.8500	4.8500	4.8500	-6.731%	1	287	-76.082%
2026-07-13	4.8200	5.2000	4.8200	5.2000	+11.828%	2	287	-77.692%
2026-07-10	4.6500	4.6500	4.6500	4.6500	+3.333%	6	286	-75.054%
2026-07-08	4.5000	4.5000	4.5000	4.5000	+18.421%	1	280	-74.222%
2026-07-06	3.8000	3.8000	3.8000	3.8000	-26.214%	10	280	-69.474%
2026-07-02	5.1500	5.1500	5.1500	5.1500	+15.730%	1	270	-77.476%
2026-07-01	4.4500	4.4500	4.4500	4.4500	+27.143%	2	270	-73.933%
2026-06-30	3.6500	3.6500	3.5000	3.5000	-27.235%	95	270	-66.857%
2026-06-29	4.5100	4.8100	4.5100	4.8100	+18.765%	2	199	-75.884%
2026-06-26	4.2000	4.2000	3.9000	4.0500	+15.714%	13	199	-71.358%
2026-06-25	3.4000	3.5000	3.4000	3.5000	+48.936%	2	199	-66.857%
2026-06-24	2.3500	2.3500	2.3500	2.3500	-10.985%	2	198	-50.638%
2026-06-23	2.6400	2.6400	2.6400	2.6400	+10.924%	8	198	-56.061%
2026-06-22	2.5500	2.5500	2.2500	2.3800	+4.386%	7	198	-51.261%
2026-06-18	2.2800	2.2800	2.2800	2.2800	-15.556%	8	205	-49.123%
2026-06-16	2.5000	2.7100	2.5000	2.7000	-10.000%	8	205	-57.037%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-6.250%	1	200	-61.333%
2026-06-12	3.2000	3.2000	3.2000	3.2000	-11.602%	3	200	-63.750%
2026-06-11	3.6800	3.6800	3.5000	3.6200	-11.057%	6	200	-67.956%
2026-06-10	3.7000	4.0700	3.7000	4.0700	+16.286%	75	204	-71.499%
2026-06-09	3.5000	3.5000	3.5000	3.5000	+22.807%	1	153	-66.857%
2026-06-08	2.7500	2.8500	2.6500	2.8500	-0.350%	33	153	-59.298%
2026-06-05	2.9500	2.9500	2.8600	2.8600	+16.260%	26	132	-59.441%
2026-06-03	2.5500	2.5500	2.4600	2.4600	-1.600%	2	130	-52.846%
2026-06-02	2.7600	2.7600	2.5000	2.5000	+4.167%	8	129	-53.600%
2026-06-01	2.4000	2.4000	2.4000	2.4000	-16.376%	6	133	-51.667%
2026-05-29	2.9000	2.9000	2.8700	2.8700	+19.583%	16	130	-59.582%
2026-05-28	2.4000	2.4000	2.4000	2.4000	-15.789%	3	129	-51.667%
2026-05-27	2.8500	2.8500	2.8500	2.8500	+16.327%	1	126	-59.298%
2026-05-26	2.5500	2.5500	2.4000	2.4500	-2.000%	10	125	-52.653%
2026-05-22	2.5800	2.6500	2.5000	2.5000	-2.344%	14	121	-53.600%
2026-05-20	2.5600	2.5600	2.5600	2.5600	+13.778%	1	109	-54.688%
2026-05-19	2.2500	2.2500	2.2500	2.2500	-15.414%	6	105	-48.444%
2026-05-18	2.5900	2.6600	2.5700	2.6600	+20.909%	23	105	-56.391%
2026-05-15	2.2000	2.2000	2.2000	2.2000	-12.000%	1	105	-47.273%
2026-05-14	2.5000	2.5000	2.5000	2.5000	+25.000%	1	120	-53.600%
2026-05-13	1.9000	2.0500	1.9000	2.0000	-21.569%	21	105	-42.000%
2026-05-12	2.5500	2.6500	2.5500	2.5500	0.000%	13	105	-54.510%
2026-05-11	2.5500	2.5500	2.5500	2.5500	-19.304%	3	105	-54.510%
2026-05-08	3.1600	3.1600	3.1600	3.1600	-1.558%	4	96	-63.291%
2026-05-06	3.2000	3.2100	3.2000	3.2100	+7.000%	25	92	-63.863%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-18.919%	1	67	-61.333%
2026-05-01	3.9600	3.9600	3.7000	3.7000	-9.535%	6	69	-68.649%
2026-04-30	4.0900	4.0900	4.0900	4.0900	+13.611%	1	69	-71.638%
2026-04-29	3.6000	3.6000	3.6000	3.6000	-25.000%	1	68	-67.778%
2026-04-23	4.4000	4.8000	4.4000	4.8000	+12.941%	5	68	-75.833%
2026-04-22	4.3000	4.4500	4.2500	4.2500	-15.842%	92	66	-72.706%
2026-04-20	5.0500	5.0500	5.0500	5.0500	+1.000%	11	129	-77.030%
2026-04-16	5.0000	5.0000	5.0000	5.0000	-1.575%	1	129	-76.800%
2026-04-15	5.0800	5.0800	5.0800	5.0800	-8.468%	1	129	-77.165%
2026-04-14	5.5500	5.5500	5.5500	5.5500	+14.669%	1	129	-79.099%
2026-04-13	4.8400	4.8400	4.8400	4.8400	-8.333%	12	129	-76.033%
2026-04-10	5.1600	5.3000	5.1000	5.2800	+20.000%	5	129	-78.030%
2026-04-09	4.5000	4.5000	4.0000	4.4000	+3.529%	94	127	-73.636%
2026-04-08	4.2500	4.2500	4.2500	4.2500	-3.409%	1	38	-72.706%
2026-04-07	4.4000	4.4000	4.4000	4.4000	+25.714%	5	38	-73.636%
2026-04-01	4.0000	5.9000	3.5000	3.5000	-20.993%	8	38	-66.857%
2026-03-31	4.0000	4.4300	3.8500	4.4300	-22.281%	12	32	-73.815%
2026-03-30	5.7000	5.7000	5.7000	5.7000	-5.000%	1	21	-79.649%
2026-03-27	5.5000	6.0000	5.5000	6.0000	+10.701%	4	20	-80.667%
2026-03-24	5.4100	5.4200	5.4100	5.4200	-1.275%	12	21	-78.598%
2026-03-23	5.4900	5.4900	5.4900	5.4900	-27.092%	1	17	-78.871%
2026-03-18	7.5300	7.5300	7.5300	7.5300	-8.171%	2	16	-84.595%
2026-03-13	8.1700	8.2000	8.1700	8.2000	-36.923%	4	14	-85.854%
2026-03-05	13.0000	13.0000	13.0000	13.0000	-9.091%	5	11	-91.077%
2026-02-09	14.3000	14.3000	14.3000	14.3000	+11.719%	2	7	-91.888%
2026-02-04	12.8000	12.8000	12.8000	12.8000	+18.519%	1	8	-90.938%
2026-02-03	10.8000	10.8000	10.8000	10.8000	+10.204%	1	9	-89.259%
2026-01-30	9.8000	9.8000	9.8000	9.8000	+3.158%	1	9	-88.163%
2026-01-29	9.5000	9.5000	9.5000	9.5000	+4.396%	3	8	-87.789%
2026-01-23	9.4000	9.4000	9.1000	9.1000	-11.650%	4	11	-87.253%
2026-01-22	11.4000	11.4000	10.3000	10.3000	-33.117%	4	10	-88.738%
2025-12-15	15.4000	15.4000	15.4000	15.4000	+23.200%	1	6	-92.468%
2025-12-10	12.5000	12.5000	12.5000	12.5000	0.000%	1	6	-90.720%
2025-12-05	12.5000	12.5000	12.5000	12.5000	-17.219%	3	7	-90.720%
2025-11-24	15.1000	15.1000	15.1000	15.1000	+4.138%	1	6	-92.318%
2025-11-11	14.5000	14.5000	14.5000	14.5000	-1.293%	1	6	-92.000%
2025-10-28	14.6900	14.6900	14.6900	14.6900	-3.419%	2	5	-92.103%
2025-10-07	15.2100	15.2100	15.2100	15.2100	+17.998%	1	5	-92.373%
2025-09-23	12.8900	12.8900	12.8900	12.8900	-13.490%	2	5	-91.001%
2025-09-16	14.9000	14.9000	14.9000	14.9000	-13.372%	1	3	-92.215%
2025-08-18	17.2000	17.2000	17.2000	17.2000	-31.200%	1	2	-93.256%
2025-06-26	25.0000	25.0000	25.0000	25.0000	+7.852%	1	1	-95.360%
2025-01-24	23.1800	23.1800	23.1800	23.1800	0.000%	2	1	-94.996%