Dark

MKC20270115C65
MKC Jan 15 2027 65.00 Call (MKC270115C00065000)
option OPRA

EOD

Sep 28, 2026

0.2500+8.696%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2500	0.2500	0.2500	0.2500	+8.696%	1	411	0.000%
2026-09-21	0.2400	0.2400	0.2300	0.2300	-23.333%	18	411	+8.696%
2026-09-18	0.3000	0.3000	0.3000	0.3000	-45.455%	1	411	-16.667%
2026-09-16	0.5500	0.5500	0.5500	0.5500	0.000%	1	411	-54.545%
2026-09-08	0.5500	0.5500	0.5500	0.5500	-45.000%	1	411	-54.545%
2026-09-01	1.0500	1.0500	1.0000	1.0000	-24.812%	21	411	-75.000%
2026-08-28	1.3300	1.3300	1.3300	1.3300	+20.909%	1	390	-81.203%
2026-08-27	1.1000	1.1000	1.1000	1.1000	-14.729%	1	389	-77.273%
2026-08-26	1.2900	1.2900	1.2900	1.2900	-17.834%	3	389	-80.620%
2026-08-24	1.5500	1.6000	1.5500	1.5700	+9.790%	8	389	-84.076%
2026-08-21	1.6600	1.6600	1.4300	1.4300	-13.333%	2	389	-82.517%
2026-08-18	1.5100	1.6500	1.5100	1.6500	+3.125%	8	388	-84.848%
2026-08-13	1.6000	1.6000	1.6000	1.6000	+26.984%	4	388	-84.375%
2026-08-12	1.2600	1.2600	1.2600	1.2600	-6.667%	2	388	-80.159%
2026-08-11	1.3500	1.3500	1.3500	1.3500	-6.897%	1	390	-81.481%
2026-08-07	1.4500	1.4500	1.4500	1.4500	-9.938%	1	390	-82.759%
2026-08-06	1.6100	1.6100	1.6100	1.6100	+11.034%	1	389	-84.472%
2026-08-05	1.4500	1.4500	1.4500	1.4500	+45.000%	2	389	-82.759%
2026-08-03	1.0000	1.0000	1.0000	1.0000	-20.000%	1	389	-75.000%
2026-07-31	1.5000	1.5000	1.2500	1.2500	-3.846%	6	388	-80.000%
2026-07-27	1.3000	1.3000	1.3000	1.3000	-18.750%	70	382	-80.769%
2026-07-16	1.6000	1.6000	1.6000	1.6000	-6.433%	1	388	-84.375%
2026-07-10	1.7100	1.7100	1.7100	1.7100	-15.347%	1	388	-85.380%
2026-07-07	2.0200	2.0200	2.0200	2.0200	-6.047%	2	387	-87.624%
2026-07-02	2.0000	2.1500	2.0000	2.1500	+59.259%	5	387	-88.372%
2026-07-01	1.9000	1.9000	1.3500	1.3500	+3.846%	2	387	-81.481%
2026-06-30	1.3000	1.3000	1.3000	1.3000	-19.255%	1	387	-80.769%
2026-06-26	1.6100	1.6100	1.6100	1.6100	+14.184%	1	387	-84.472%
2026-06-25	1.4100	1.4100	1.4100	1.4100	+76.250%	1	387	-82.270%
2026-06-22	0.7500	0.8000	0.7500	0.8000	-14.894%	5	387	-68.750%
2026-06-18	0.9400	0.9400	0.9400	0.9400	+3.297%	5	423	-73.404%
2026-06-17	0.8200	0.9700	0.8000	0.9100	-4.211%	34	423	-72.527%
2026-06-16	1.0000	1.1000	0.9500	0.9500	-43.114%	95	423	-73.684%
2026-06-10	1.7500	1.7500	1.6700	1.6700	+59.048%	2	468	-85.030%
2026-06-02	1.0500	1.0500	1.0500	1.0500	+5.000%	7	468	-76.190%
2026-06-01	1.0000	1.0000	1.0000	1.0000	+5.263%	4	461	-75.000%
2026-05-29	1.1000	1.1000	0.9500	0.9500	+5.556%	20	457	-73.684%
2026-05-26	0.6500	0.9000	0.6500	0.9000	-10.000%	9	454	-72.222%
2026-05-22	1.0000	1.0000	1.0000	1.0000	0.000%	1	451	-75.000%
2026-05-19	1.0000	1.0000	1.0000	1.0000	+5.263%	1	451	-75.000%
2026-05-18	0.9200	0.9500	0.9200	0.9500	+50.794%	3	450	-73.684%
2026-05-13	0.6300	0.6300	0.6300	0.6300	-17.105%	4	450	-60.317%
2026-05-12	0.7600	0.7600	0.7600	0.7600	-15.556%	1	454	-67.105%
2026-05-11	1.1000	1.1000	0.9000	0.9000	-14.286%	13	454	-72.222%
2026-05-08	1.1200	1.1200	1.0500	1.0500	+5.000%	11	444	-76.190%
2026-05-07	1.0000	1.0000	1.0000	1.0000	-13.043%	5	443	-75.000%
2026-05-06	1.1000	1.1500	1.1000	1.1500	-11.538%	4	438	-78.261%
2026-04-30	1.3000	1.3000	1.3000	1.3000	-14.474%	2	437	-80.769%
2026-04-27	1.5200	1.5200	1.5200	1.5200	-12.139%	2	435	-83.553%
2026-04-22	1.7300	1.7300	1.7300	1.7300	-5.464%	3	435	-85.549%
2026-04-21	2.0700	2.0700	1.8300	1.8300	-10.732%	24	435	-86.339%
2026-04-20	2.0500	2.0500	2.0500	2.0500	-6.818%	94	435	-87.805%
2026-04-17	2.1300	2.2500	2.1300	2.2000	-4.348%	3	341	-88.636%
2026-04-13	2.3000	2.3000	2.3000	2.3000	+32.948%	2	340	-89.130%
2026-04-08	1.3000	1.8200	1.3000	1.7300	+39.516%	61	340	-85.549%
2026-04-02	1.2400	1.2400	1.2400	1.2400	-12.676%	1	347	-79.839%
2026-04-01	1.4200	1.4200	1.4200	1.4200	+118.462%	1	347	-82.394%
2026-03-31	0.6500	0.6500	0.6500	0.6500	-72.917%	5	347	-61.538%
2026-03-30	2.3700	2.4000	2.3700	2.4000	+11.628%	88	352	-89.583%
2026-03-27	2.1500	2.1500	2.1500	2.1500	+14.362%	1	380	-88.372%
2026-03-26	1.8800	1.8800	1.8800	1.8800	-16.444%	2	380	-86.702%
2026-03-24	2.2500	2.2500	2.2500	2.2500	-10.000%	5	378	-88.889%
2026-03-20	2.4100	2.5000	2.4100	2.5000	-1.186%	4	376	-90.000%
2026-03-19	2.5300	2.5300	2.5300	2.5300	-15.667%	1	376	-90.119%
2026-03-18	3.0000	3.0000	3.0000	3.0000	-7.692%	4	375	-91.667%
2026-03-17	3.5000	3.5000	3.2500	3.2500	-9.722%	5	375	-92.308%
2026-03-16	3.4500	3.6000	3.4500	3.6000	-11.111%	19	370	-93.056%
2026-03-13	4.0500	4.0500	4.0500	4.0500	+11.570%	1	367	-93.827%
2026-03-12	3.9500	3.9500	3.6300	3.6300	-14.588%	2	368	-93.113%
2026-03-11	4.3000	4.3000	4.2000	4.2500	-30.328%	16	368	-94.118%
2026-03-10	6.1000	6.2000	6.1000	6.1000	-4.688%	8	364	-95.902%
2026-03-09	6.4000	6.4000	6.4000	6.4000	-35.157%	107	357	-96.094%
2026-02-27	9.8700	9.8700	9.8700	9.8700	+12.159%	10	357	-97.467%
2026-02-17	8.9400	9.1000	8.8000	8.8000	+4.762%	3	357	-97.159%
2026-02-10	8.4000	8.4000	8.4000	8.4000	+15.068%	1	356	-97.024%
2026-02-06	7.8500	7.8500	7.3000	7.3000	+4.585%	4	357	-96.575%
2026-02-04	6.9800	6.9800	6.9800	6.9800	+31.203%	3	354	-96.418%
2026-02-03	5.3200	5.3200	5.3200	5.3200	+23.721%	1	351	-95.301%
2026-01-30	4.3000	4.3000	4.3000	4.3000	-18.868%	2	351	-94.186%
2026-01-27	5.0000	5.3000	5.0000	5.3000	+23.256%	2	349	-95.283%
2026-01-26	4.3000	4.3800	4.3000	4.3000	+4.878%	3	349	-94.186%
2026-01-23	4.6000	4.6000	3.7400	4.1000	-6.818%	150	349	-93.902%
2026-01-22	6.3000	6.3000	4.2000	4.4000	-40.541%	36	363	-94.318%
2026-01-21	8.0000	8.0000	7.4000	7.4000	-6.329%	3	340	-96.622%
2026-01-20	7.0000	8.2000	7.0000	7.9000	-4.010%	44	338	-96.835%
2026-01-16	8.5400	8.6700	8.0000	8.2300	-9.759%	32	293	-96.962%
2026-01-15	7.7000	9.1300	7.7000	9.1200	+15.297%	113	293	-97.259%
2026-01-12	7.3000	7.9100	7.3000	7.9100	-6.057%	20	200	-96.839%
2026-01-09	6.8000	8.8000	6.8000	8.4200	+13.784%	46	181	-97.031%
2026-01-05	6.5000	7.6000	6.5000	7.4000	-6.918%	115	160	-96.622%
2025-12-12	7.9500	7.9500	7.9500	7.9500	+19.549%	2	45	-96.855%
2025-12-10	6.6500	6.6500	6.6500	6.6500	-0.746%	1	45	-96.241%
2025-12-08	6.7000	6.7000	6.7000	6.7000	+3.077%	1	44	-96.269%
2025-12-05	6.1000	6.5000	6.1000	6.5000	-23.529%	30	44	-96.154%
2025-11-19	9.0000	9.0000	8.5000	8.5000	+13.333%	2	46	-97.059%
2025-11-18	7.7000	7.7000	7.4000	7.5000	-6.250%	30	46	-96.667%
2025-09-29	8.0000	8.0000	8.0000	8.0000	+5.263%	3	16	-96.875%
2025-09-22	7.6000	7.6000	7.6000	7.6000	-13.143%	4	16	-96.711%
2025-09-15	8.7500	8.7500	8.7500	8.7500	-10.714%	3	12	-97.143%
2025-09-12	9.8000	9.8000	9.8000	9.8000	-19.672%	1	12	-97.449%
2025-07-21	12.2000	12.2000	12.2000	12.2000	-7.576%	1	11	-97.951%
2025-05-22	13.2000	13.2000	13.2000	13.2000	-20.958%	1	10	-98.106%
2025-04-08	16.7000	16.7000	16.7000	16.7000	-25.778%	7	9	-98.503%
2025-03-31	22.5000	22.5000	22.5000	22.5000	+25.000%	1	2	-98.889%
2025-01-27	18.0000	18.0000	18.0000	18.0000	-19.643%	1	2	-98.611%
2024-10-02	22.4000	22.4000	22.4000	22.4000	0.000%	1	1	-98.884%