Dark

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

EOD

Aug 13, 2026

1.60+26.984%(+0.34)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.6000	1.6000	1.6000	1.6000	+26.984%	4	388	0.000%
2026-08-12	1.2600	1.2600	1.2600	1.2600	-6.667%	2	388	+26.984%
2026-08-11	1.3500	1.3500	1.3500	1.3500	-6.897%	1	390	+18.519%
2026-08-07	1.4500	1.4500	1.4500	1.4500	-9.938%	1	390	+10.345%
2026-08-06	1.6100	1.6100	1.6100	1.6100	+11.034%	1	389	-0.621%
2026-08-05	1.4500	1.4500	1.4500	1.4500	+45.000%	2	389	+10.345%
2026-08-03	1.0000	1.0000	1.0000	1.0000	-20.000%	1	389	+60.000%
2026-07-31	1.5000	1.5000	1.2500	1.2500	-3.846%	6	388	+28.000%
2026-07-27	1.3000	1.3000	1.3000	1.3000	-18.750%	70	382	+23.077%
2026-07-16	1.6000	1.6000	1.6000	1.6000	-6.433%	1	388	0.000%
2026-07-10	1.7100	1.7100	1.7100	1.7100	-15.347%	1	388	-6.433%
2026-07-07	2.0200	2.0200	2.0200	2.0200	-6.047%	2	387	-20.792%
2026-07-02	2.0000	2.1500	2.0000	2.1500	+59.259%	5	387	-25.581%
2026-07-01	1.9000	1.9000	1.3500	1.3500	+3.846%	2	387	+18.519%
2026-06-30	1.3000	1.3000	1.3000	1.3000	-19.255%	1	387	+23.077%
2026-06-26	1.6100	1.6100	1.6100	1.6100	+14.184%	1	387	-0.621%
2026-06-25	1.4100	1.4100	1.4100	1.4100	+76.250%	1	387	+13.475%
2026-06-22	0.7500	0.8000	0.7500	0.8000	-14.894%	5	387	+100.000%
2026-06-18	0.9400	0.9400	0.9400	0.9400	+3.297%	5	423	+70.213%
2026-06-17	0.8200	0.9700	0.8000	0.9100	-4.211%	34	423	+75.824%
2026-06-16	1.0000	1.1000	0.9500	0.9500	-43.114%	95	423	+68.421%
2026-06-10	1.7500	1.7500	1.6700	1.6700	+59.048%	2	468	-4.192%
2026-06-02	1.0500	1.0500	1.0500	1.0500	+5.000%	7	468	+52.381%
2026-06-01	1.0000	1.0000	1.0000	1.0000	+5.263%	4	461	+60.000%
2026-05-29	1.1000	1.1000	0.9500	0.9500	+5.556%	20	457	+68.421%
2026-05-26	0.6500	0.9000	0.6500	0.9000	-10.000%	9	454	+77.778%
2026-05-22	1.0000	1.0000	1.0000	1.0000	0.000%	1	451	+60.000%
2026-05-19	1.0000	1.0000	1.0000	1.0000	+5.263%	1	451	+60.000%
2026-05-18	0.9200	0.9500	0.9200	0.9500	+50.794%	3	450	+68.421%
2026-05-13	0.6300	0.6300	0.6300	0.6300	-17.105%	4	450	+153.968%
2026-05-12	0.7600	0.7600	0.7600	0.7600	-15.556%	1	454	+110.526%
2026-05-11	1.1000	1.1000	0.9000	0.9000	-14.286%	13	454	+77.778%
2026-05-08	1.1200	1.1200	1.0500	1.0500	+5.000%	11	444	+52.381%
2026-05-07	1.0000	1.0000	1.0000	1.0000	-13.043%	5	443	+60.000%
2026-05-06	1.1000	1.1500	1.1000	1.1500	-11.538%	4	438	+39.130%
2026-04-30	1.3000	1.3000	1.3000	1.3000	-14.474%	2	437	+23.077%
2026-04-27	1.5200	1.5200	1.5200	1.5200	-12.139%	2	435	+5.263%
2026-04-22	1.7300	1.7300	1.7300	1.7300	-5.464%	3	435	-7.514%
2026-04-21	2.0700	2.0700	1.8300	1.8300	-10.732%	24	435	-12.568%
2026-04-20	2.0500	2.0500	2.0500	2.0500	-6.818%	94	435	-21.951%
2026-04-17	2.1300	2.2500	2.1300	2.2000	-4.348%	3	341	-27.273%
2026-04-13	2.3000	2.3000	2.3000	2.3000	+32.948%	2	340	-30.435%
2026-04-08	1.3000	1.8200	1.3000	1.7300	+39.516%	61	340	-7.514%
2026-04-02	1.2400	1.2400	1.2400	1.2400	-12.676%	1	347	+29.032%
2026-04-01	1.4200	1.4200	1.4200	1.4200	+118.462%	1	347	+12.676%
2026-03-31	0.6500	0.6500	0.6500	0.6500	-72.917%	5	347	+146.154%
2026-03-30	2.3700	2.4000	2.3700	2.4000	+11.628%	88	352	-33.333%
2026-03-27	2.1500	2.1500	2.1500	2.1500	+14.362%	1	380	-25.581%
2026-03-26	1.8800	1.8800	1.8800	1.8800	-16.444%	2	380	-14.894%
2026-03-24	2.2500	2.2500	2.2500	2.2500	-10.000%	5	378	-28.889%
2026-03-20	2.4100	2.5000	2.4100	2.5000	-1.186%	4	376	-36.000%
2026-03-19	2.5300	2.5300	2.5300	2.5300	-15.667%	1	376	-36.759%
2026-03-18	3.0000	3.0000	3.0000	3.0000	-7.692%	4	375	-46.667%
2026-03-17	3.5000	3.5000	3.2500	3.2500	-9.722%	5	375	-50.769%
2026-03-16	3.4500	3.6000	3.4500	3.6000	-11.111%	19	370	-55.556%
2026-03-13	4.0500	4.0500	4.0500	4.0500	+11.570%	1	367	-60.494%
2026-03-12	3.9500	3.9500	3.6300	3.6300	-14.588%	2	368	-55.923%
2026-03-11	4.3000	4.3000	4.2000	4.2500	-30.328%	16	368	-62.353%
2026-03-10	6.1000	6.2000	6.1000	6.1000	-4.688%	8	364	-73.770%
2026-03-09	6.4000	6.4000	6.4000	6.4000	-35.157%	107	357	-75.000%
2026-02-27	9.8700	9.8700	9.8700	9.8700	+12.159%	10	357	-83.789%
2026-02-17	8.9400	9.1000	8.8000	8.8000	+4.762%	3	357	-81.818%
2026-02-10	8.4000	8.4000	8.4000	8.4000	+15.068%	1	356	-80.952%
2026-02-06	7.8500	7.8500	7.3000	7.3000	+4.585%	4	357	-78.082%
2026-02-04	6.9800	6.9800	6.9800	6.9800	+31.203%	3	354	-77.077%
2026-02-03	5.3200	5.3200	5.3200	5.3200	+23.721%	1	351	-69.925%
2026-01-30	4.3000	4.3000	4.3000	4.3000	-18.868%	2	351	-62.791%
2026-01-27	5.0000	5.3000	5.0000	5.3000	+23.256%	2	349	-69.811%
2026-01-26	4.3000	4.3800	4.3000	4.3000	+4.878%	3	349	-62.791%
2026-01-23	4.6000	4.6000	3.7400	4.1000	-6.818%	150	349	-60.976%
2026-01-22	6.3000	6.3000	4.2000	4.4000	-40.541%	36	363	-63.636%
2026-01-21	8.0000	8.0000	7.4000	7.4000	-6.329%	3	340	-78.378%
2026-01-20	7.0000	8.2000	7.0000	7.9000	-4.010%	44	338	-79.747%
2026-01-16	8.5400	8.6700	8.0000	8.2300	-9.759%	32	293	-80.559%
2026-01-15	7.7000	9.1300	7.7000	9.1200	+15.297%	113	293	-82.456%
2026-01-12	7.3000	7.9100	7.3000	7.9100	-6.057%	20	200	-79.772%
2026-01-09	6.8000	8.8000	6.8000	8.4200	+13.784%	46	181	-80.998%
2026-01-05	6.5000	7.6000	6.5000	7.4000	-6.918%	115	160	-78.378%
2025-12-12	7.9500	7.9500	7.9500	7.9500	+19.549%	2	45	-79.874%
2025-12-10	6.6500	6.6500	6.6500	6.6500	-0.746%	1	45	-75.940%
2025-12-08	6.7000	6.7000	6.7000	6.7000	+3.077%	1	44	-76.119%
2025-12-05	6.1000	6.5000	6.1000	6.5000	-23.529%	30	44	-75.385%
2025-11-19	9.0000	9.0000	8.5000	8.5000	+13.333%	2	46	-81.176%
2025-11-18	7.7000	7.7000	7.4000	7.5000	-6.250%	30	46	-78.667%
2025-09-29	8.0000	8.0000	8.0000	8.0000	+5.263%	3	16	-80.000%
2025-09-22	7.6000	7.6000	7.6000	7.6000	-13.143%	4	16	-78.947%
2025-09-15	8.7500	8.7500	8.7500	8.7500	-10.714%	3	12	-81.714%
2025-09-12	9.8000	9.8000	9.8000	9.8000	-19.672%	1	12	-83.673%
2025-07-21	12.2000	12.2000	12.2000	12.2000	-7.576%	1	11	-86.885%
2025-05-22	13.2000	13.2000	13.2000	13.2000	-20.958%	1	10	-87.879%
2025-04-08	16.7000	16.7000	16.7000	16.7000	-25.778%	7	9	-90.419%
2025-03-31	22.5000	22.5000	22.5000	22.5000	+25.000%	1	2	-92.889%
2025-01-27	18.0000	18.0000	18.0000	18.0000	-19.643%	1	2	-91.111%
2024-10-02	22.4000	22.4000	22.4000	22.4000	0.000%	1	1	-92.857%