Dark

MKC20270115C60
MKC Jan 15 2027 60.00 Call (MKC270115C00060000)
option OPRA

EOD

Sep 29, 2026

0.4400-2.222%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4300	0.4400	0.4000	0.4400	-2.222%	4	5,624	0.000%
2026-09-28	0.4200	0.4500	0.4200	0.4500	+9.756%	6	5,620	-2.222%
2026-09-25	0.4000	0.4500	0.3900	0.4100	+2.500%	156	5,620	+7.317%
2026-09-24	0.4500	0.4500	0.4000	0.4000	-33.333%	3	5,647	+10.000%
2026-09-22	0.6700	0.6700	0.6000	0.6000	+9.091%	7	5,647	-26.667%
2026-09-21	0.6000	0.6500	0.5200	0.5500	-11.290%	59	5,649	-20.000%
2026-09-18	0.6500	0.6500	0.6200	0.6200	-22.500%	4	5,657	-29.032%
2026-09-17	0.8000	0.8000	0.8000	0.8000	-20.000%	10	5,657	-45.000%
2026-09-16	0.9000	1.0000	0.9000	1.0000	+11.111%	6	5,657	-56.000%
2026-09-15	0.9000	0.9000	0.9000	0.9000	-7.216%	10	5,657	-51.111%
2026-09-14	0.9700	0.9700	0.9700	0.9700	-37.419%	3	5,647	-54.639%
2026-09-11	1.5500	1.5500	1.5500	1.5500	+34.783%	2	5,647	-71.613%
2026-09-10	1.1500	1.1500	1.0800	1.1500	+3.604%	50	5,645	-61.739%
2026-09-09	1.1000	1.1100	1.1000	1.1100	+5.714%	7	5,594	-60.360%
2026-09-08	1.2500	1.2500	1.0000	1.0500	-25.000%	3,848	5,593	-58.095%
2026-09-04	1.3500	1.5500	1.3000	1.4000	-6.667%	78	6,898	-68.571%
2026-09-03	1.4000	1.5000	1.4000	1.5000	-23.077%	55	6,898	-70.667%
2026-09-02	1.9500	1.9500	1.9500	1.9500	-9.302%	5	6,872	-77.436%
2026-09-01	2.0000	2.2000	2.0000	2.1500	+7.500%	7	6,872	-79.535%
2026-08-31	2.1000	2.1000	1.9500	2.0000	-20.000%	9	6,868	-78.000%
2026-08-28	2.3500	2.5000	2.3500	2.5000	+13.122%	3	6,871	-82.400%
2026-08-27	2.1000	2.2100	2.1000	2.2100	-11.600%	5	6,872	-80.090%
2026-08-26	2.2000	2.5000	2.2000	2.5000	+13.636%	4	6,871	-82.400%
2026-08-25	2.3500	2.3500	2.2000	2.2000	-24.138%	4	6,872	-80.000%
2026-08-24	2.9500	3.0000	2.7000	2.9000	+7.407%	30	6,871	-84.828%
2026-08-21	3.2000	3.2000	2.5000	2.7000	-6.897%	16	6,867	-83.704%
2026-08-20	3.5000	3.5500	2.7000	2.9000	-17.143%	6,118	6,866	-84.828%
2026-08-19	3.5000	3.5000	3.5000	3.5000	+12.903%	6	10,549	-87.429%
2026-08-18	2.7700	3.4000	2.7700	3.1000	+23.016%	159	10,554	-85.806%
2026-08-17	3.3000	3.3000	2.5200	2.5200	-11.579%	755	10,565	-82.540%
2026-08-14	2.8000	2.8500	2.8000	2.8500	-1.042%	38	9,813	-84.561%
2026-08-13	3.0000	3.0100	2.7500	2.8800	+20.000%	12	9,827	-84.722%
2026-08-12	2.4000	2.4000	2.4000	2.4000	0.000%	1	9,827	-81.667%
2026-08-11	2.4000	2.4000	2.3000	2.4000	-4.000%	60	9,827	-81.667%
2026-08-10	2.5000	2.5000	2.5000	2.5000	-1.961%	1	9,808	-82.400%
2026-08-07	2.5500	2.5500	2.5500	2.5500	+10.870%	14	9,808	-82.745%
2026-08-06	2.3800	2.3800	2.3000	2.3000	-4.167%	5	9,794	-80.870%
2026-08-05	2.4000	2.4800	2.4000	2.4000	+4.348%	3	9,794	-81.667%
2026-08-04	2.3000	2.3000	2.3000	2.3000	+15.000%	1	9,794	-80.870%
2026-07-31	2.0000	2.0000	2.0000	2.0000	+2.564%	10	9,794	-78.000%
2026-07-30	2.0000	2.0000	1.9500	1.9500	-20.408%	2	9,774	-77.436%
2026-07-28	2.4500	2.4500	2.4500	2.4500	+8.889%	4	9,772	-82.041%
2026-07-23	2.2500	2.2500	2.2500	2.2500	-19.065%	1	9,772	-80.444%
2026-07-21	2.7800	2.7800	2.7800	2.7800	-0.714%	3	9,771	-84.173%
2026-07-20	3.1000	3.1000	2.8000	2.8000	+9.804%	3	9,771	-84.286%
2026-07-17	2.6000	2.6000	2.5500	2.5500	-1.923%	3	9,771	-82.745%
2026-07-16	2.6000	2.6000	2.6000	2.6000	+13.537%	3	9,768	-83.077%
2026-07-15	2.7800	2.9300	2.2600	2.2900	-30.606%	252	9,768	-80.786%
2026-07-13	3.4400	3.5000	3.3000	3.3000	+7.843%	505	9,767	-86.667%
2026-07-08	3.3000	3.3000	3.0600	3.0600	+2.000%	6	9,771	-85.621%
2026-07-07	3.4000	3.5000	3.0000	3.0000	+22.449%	33	9,770	-85.333%
2026-07-06	2.4000	2.4500	2.4000	2.4500	-27.941%	5	9,799	-82.041%
2026-07-02	3.4000	3.4000	3.4000	3.4000	+9.677%	1	9,798	-87.059%
2026-07-01	3.0500	3.1000	2.7500	3.1000	+40.909%	13	9,798	-85.806%
2026-06-30	2.5500	2.5500	2.1000	2.2000	-26.667%	315	9,798	-80.000%
2026-06-29	3.1400	3.1400	2.8000	3.0000	+14.068%	14	9,742	-85.333%
2026-06-26	2.4000	3.2000	2.4000	2.6300	+44.505%	1,084	9,753	-83.270%
2026-06-25	1.9000	2.1100	1.8000	1.8200	-1.622%	31	6,722	-75.824%
2026-06-24	1.8000	2.2000	1.8000	1.8500	+13.497%	3,166	6,715	-76.216%
2026-06-23	1.3500	1.7000	1.3500	1.6300	+41.739%	237	3,699	-73.006%
2026-06-22	1.4000	1.4000	1.1500	1.1500	-20.690%	3	3,470	-61.739%
2026-06-18	1.1500	1.6500	1.1500	1.4500	-17.143%	16	3,469	-69.655%
2026-06-16	1.7000	1.7500	1.7000	1.7500	-11.616%	4	3,469	-74.857%
2026-06-12	2.1000	2.1000	1.9800	1.9800	-13.913%	6	3,465	-77.778%
2026-06-11	2.4700	2.4700	2.2500	2.3000	-4.167%	11	3,466	-80.870%
2026-06-10	2.2000	2.7500	2.2000	2.4000	+3.448%	3,081	3,460	-81.667%
2026-06-09	2.3000	2.3200	2.3000	2.3200	+36.471%	2	419	-81.034%
2026-06-08	1.7000	1.7500	1.7000	1.7000	-10.526%	25	419	-74.118%
2026-06-05	1.9000	1.9000	1.9000	1.9000	+26.667%	7	435	-76.842%
2026-06-04	1.5000	1.5000	1.5000	1.5000	-11.765%	5	428	-70.667%
2026-06-02	1.5000	1.7000	1.3000	1.7000	+9.677%	27	423	-74.118%
2026-06-01	1.5000	1.6000	1.5000	1.5500	-18.421%	12	401	-71.613%
2026-05-29	1.7500	1.9000	1.7500	1.9000	+11.765%	17	389	-76.842%
2026-05-28	1.5000	1.7000	1.5000	1.7000	+9.677%	14	376	-74.118%
2026-05-27	1.5500	1.5500	1.5500	1.5500	0.000%	14	366	-71.613%
2026-05-26	1.5000	1.5500	1.5000	1.5500	+10.714%	33	377	-71.613%
2026-05-21	1.4000	1.4000	1.4000	1.4000	-9.677%	1	356	-68.571%
2026-05-19	1.6500	1.6500	1.5500	1.5500	+14.815%	2	356	-71.613%
2026-05-15	1.3500	1.3500	1.3500	1.3500	+22.727%	2	355	-67.407%
2026-05-13	1.1000	1.1000	1.1000	1.1000	-21.429%	1	353	-60.000%
2026-05-11	1.5000	1.5000	1.4000	1.4000	-22.222%	6	352	-68.571%
2026-05-08	1.8400	1.8400	1.8000	1.8000	-5.263%	6	351	-75.556%
2026-05-05	1.5000	1.9000	1.5000	1.9000	+11.765%	12	351	-76.842%
2026-05-04	1.8500	1.8500	1.7000	1.7000	-26.407%	5	341	-74.118%
2026-04-30	2.3700	2.3700	2.3000	2.3100	+0.435%	8	337	-80.952%
2026-04-27	2.3000	2.3000	2.3000	2.3000	-14.815%	1	330	-80.870%
2026-04-24	2.6500	2.7300	2.6500	2.7000	-5.263%	24	329	-83.704%
2026-04-23	2.8000	2.8500	2.8000	2.8500	+2.151%	4	309	-84.561%
2026-04-22	2.7900	2.7900	2.7900	2.7900	-8.824%	3	305	-84.229%
2026-04-21	3.2000	3.2000	3.0000	3.0600	-5.846%	66	285	-85.621%
2026-04-20	3.4000	3.4000	3.2500	3.2500	-9.722%	9	285	-86.462%
2026-04-14	3.4000	3.6000	3.4000	3.6000	-4.000%	10	284	-87.778%
2026-04-13	3.2000	3.7500	3.2000	3.7500	+9.649%	8	284	-88.267%
2026-04-10	3.0000	3.4200	3.0000	3.4200	+22.581%	2	278	-87.135%
2026-04-09	2.3800	2.8500	2.3800	2.7900	+24.000%	21	278	-84.229%
2026-04-08	2.7000	2.8500	2.0500	2.2500	-13.462%	19	297	-80.444%
2026-04-07	2.6000	2.6000	2.6000	2.6000	+2.362%	3	302	-83.077%
2026-04-06	2.1900	2.5400	2.1900	2.5400	+49.412%	4	302	-82.677%
2026-04-02	1.7000	1.7000	1.7000	1.7000	-11.917%	1	302	-74.118%
2026-04-01	2.7000	2.7000	1.9300	1.9300	-32.281%	25	302	-77.202%
2026-03-31	2.5200	2.8500	2.5200	2.8500	-25.000%	11	286	-84.561%
2026-03-30	3.5000	3.8000	3.5000	3.8000	+8.571%	3	277	-88.421%
2026-03-27	3.5000	3.5000	3.5000	3.5000	-7.895%	2	276	-87.429%
2026-03-23	3.5000	3.8000	3.5000	3.8000	+8.571%	5	275	-88.421%
2026-03-20	3.5500	3.5500	3.5000	3.5000	-25.532%	9	272	-87.429%
2026-03-18	5.5000	5.5000	4.7000	4.7000	-12.963%	11	270	-90.638%
2026-03-16	5.3000	5.4000	5.3000	5.4000	-11.475%	150	259	-91.852%
2026-03-13	6.1000	6.1000	6.1000	6.1000	+10.909%	2	120	-92.787%
2026-03-12	6.1000	6.1000	5.5000	5.5000	-14.063%	2	120	-92.000%
2026-03-11	6.4000	6.4000	6.4000	6.4000	-29.047%	10	118	-93.125%
2026-03-10	8.8000	9.0200	8.8000	9.0200	-4.043%	10	114	-95.122%
2026-03-06	9.0000	9.4000	9.0000	9.4000	-2.083%	15	108	-95.319%
2026-03-05	9.6000	9.6000	9.6000	9.6000	-2.041%	10	93	-95.417%
2026-03-04	9.8000	9.8000	9.8000	9.8000	-15.517%	1	85	-95.510%
2026-02-17	11.6000	11.6000	11.6000	11.6000	-19.444%	1	85	-96.207%
2026-02-12	13.8900	14.8000	13.8900	14.4000	+42.574%	10	85	-96.944%
2026-02-05	10.1000	10.1000	10.1000	10.1000	+14.773%	2	86	-95.644%
2026-02-04	8.8000	8.8000	8.8000	8.8000	+12.821%	10	86	-95.000%
2026-02-03	7.8000	7.8000	7.8000	7.8000	+18.182%	1	96	-94.359%
2026-01-28	6.6000	6.6000	6.6000	6.6000	-15.385%	1	97	-93.333%
2026-01-27	7.8000	7.8000	7.8000	7.8000	+11.429%	10	98	-94.359%
2026-01-26	6.9100	7.0600	6.6600	7.0000	+22.807%	38	98	-93.714%
2026-01-23	6.3100	6.3100	5.7000	5.7000	-17.391%	11	68	-92.281%
2026-01-22	8.8000	8.8000	6.4500	6.9000	-41.026%	70	58	-93.623%
2026-01-14	11.7000	11.7000	11.7000	11.7000	+0.862%	1	11	-96.239%
2026-01-02	11.6000	11.6000	11.6000	11.6000	+7.407%	1	10	-96.207%
2025-12-11	10.8000	10.8000	10.8000	10.8000	-10.744%	1	10	-95.926%
2025-11-28	12.1000	12.1000	12.1000	12.1000	-6.202%	2	9	-96.364%
2025-11-21	12.9000	12.9000	12.9000	12.9000	+16.112%	3	9	-96.589%
2025-11-19	11.2000	11.2000	11.1100	11.1100	+8.179%	2	10	-96.040%
2025-09-22	10.2700	10.2700	10.2700	10.2700	-7.727%	5	10	-95.716%
2025-09-15	11.8100	11.8100	11.1300	11.1300	-42.776%	4	5	-96.047%
2025-05-13	19.4500	19.4500	19.4500	19.4500	-24.407%	1	1	-97.738%
2025-02-28	25.7300	25.7300	25.7300	25.7300	+36.862%	2	1	-98.290%
2025-01-16	18.8000	18.8000	18.8000	18.8000	0.000%	1	1	-97.660%