Dark

MKC20270115C70
MKC Jan 15 2027 70.00 Call (MKC270115C00070000)
option OPRA

EOD

Sep 25, 2026

0.10000.000%(0.0000)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0500	0.1000	0.0500	0.1000	0.000%	19	258	0.000%
2026-09-21	0.0700	0.1000	0.0700	0.1000	-66.667%	6	262	0.000%
2026-09-17	0.3500	0.3500	0.1500	0.3000	+20.000%	44	257	-66.667%
2026-09-10	0.2500	0.2500	0.2500	0.2500	-28.571%	2	289	-60.000%
2026-09-04	0.3000	0.3500	0.3000	0.3500	-12.500%	14	289	-71.429%
2026-09-03	0.5000	0.5000	0.4000	0.4000	-42.857%	16	289	-75.000%
2026-08-25	0.7000	0.7000	0.7000	0.7000	-36.364%	14	279	-85.714%
2026-08-18	1.1000	1.1000	1.1000	1.1000	+13.402%	1	265	-90.909%
2026-08-13	0.9700	0.9700	0.9700	0.9700	+36.620%	1	264	-89.691%
2026-08-12	0.7000	0.7100	0.7000	0.7100	-6.579%	10	265	-85.915%
2026-08-11	0.7600	0.7600	0.7600	0.7600	-8.434%	1	259	-86.842%
2026-08-07	0.8300	0.8300	0.8300	0.8300	+10.667%	1	258	-87.952%
2026-08-06	0.7500	0.7500	0.7500	0.7500	+7.143%	1	258	-86.667%
2026-08-04	0.7000	0.7000	0.7000	0.7000	-2.778%	50	257	-85.714%
2026-07-27	0.7200	0.7200	0.7200	0.7200	-20.000%	1	264	-86.111%
2026-07-21	0.9000	0.9000	0.9000	0.9000	-38.776%	2	264	-88.889%
2026-07-13	1.4700	1.4700	1.4700	1.4700	+41.346%	2	266	-93.197%
2026-07-10	1.0400	1.0400	1.0400	1.0400	-0.952%	1	266	-90.385%
2026-07-08	1.0500	1.0500	1.0500	1.0500	+5.000%	2	265	-90.476%
2026-07-06	1.0000	1.0000	1.0000	1.0000	-24.242%	1	265	-90.000%
2026-07-02	1.3200	1.3200	1.3200	1.3200	+65.000%	2	265	-92.424%
2026-06-25	0.8600	0.8600	0.8000	0.8000	+6.667%	3	265	-87.500%
2026-06-24	0.6500	0.7500	0.6500	0.7500	+25.000%	7	263	-86.667%
2026-06-23	0.6000	0.7000	0.6000	0.6000	+17.647%	4	263	-83.333%
2026-06-16	0.5100	0.5100	0.5100	0.5100	-47.423%	1	261	-80.392%
2026-06-11	0.9700	0.9700	0.9700	0.9700	+155.263%	2	262	-89.691%
2026-06-04	0.4200	0.4200	0.3800	0.3800	-15.556%	3	260	-73.684%
2026-06-03	0.4700	0.4700	0.4500	0.4500	+4.651%	3	263	-77.778%
2026-06-02	0.6500	0.6500	0.3600	0.4300	-20.370%	7	266	-76.744%
2026-05-26	0.5400	0.5400	0.5400	0.5400	-16.923%	1	263	-81.481%
2026-05-21	0.6500	0.6500	0.6500	0.6500	+12.069%	3	263	-84.615%
2026-05-20	0.5000	0.5800	0.5000	0.5800	+45.000%	10	263	-82.759%
2026-05-15	0.4000	0.4000	0.4000	0.4000	0.000%	2	254	-75.000%
2026-05-13	0.3300	0.4000	0.3300	0.4000	-20.000%	3	254	-75.000%
2026-05-08	0.6000	0.6000	0.5000	0.5000	-7.407%	2	257	-80.000%
2026-05-04	0.5400	0.5400	0.5400	0.5400	-36.471%	1	258	-81.481%
2026-04-29	0.8500	0.8500	0.8500	0.8500	-10.526%	3	259	-88.235%
2026-04-28	0.9500	0.9500	0.9500	0.9500	+5.556%	1	259	-89.474%
2026-04-27	0.9000	0.9000	0.9000	0.9000	-14.286%	2	259	-88.889%
2026-04-23	1.0500	1.0500	1.0500	1.0500	-8.696%	1	257	-90.476%
2026-04-21	1.1000	1.1500	1.1000	1.1500	-26.752%	23	256	-91.304%
2026-04-13	1.5700	1.5700	1.5700	1.5700	+14.599%	2	256	-93.631%
2026-04-10	1.2500	1.3700	1.2500	1.3700	+9.600%	34	256	-92.701%
2026-04-09	1.2500	1.2500	1.2500	1.2500	+73.611%	4	244	-92.000%
2026-04-01	0.7500	1.0000	0.7200	0.7200	-50.345%	8	240	-86.111%
2026-03-27	1.4500	1.4500	1.4500	1.4500	+20.833%	1	237	-93.103%
2026-03-25	1.0000	1.2000	0.8500	1.2000	+9.091%	7	237	-91.667%
2026-03-24	1.5200	1.5200	1.1000	1.1000	-21.429%	2	238	-90.909%
2026-03-23	1.4000	1.4000	1.4000	1.4000	-6.667%	3	237	-92.857%
2026-03-19	1.5000	1.5000	1.5000	1.5000	-33.333%	1	237	-93.333%
2026-03-16	2.3000	2.3000	2.2000	2.2500	-2.174%	10	236	-95.556%
2026-03-13	2.3000	2.3000	2.3000	2.3000	-14.815%	1	228	-95.652%
2026-03-12	2.7000	2.7000	2.7000	2.7000	+3.846%	10	228	-96.296%
2026-03-11	2.4000	2.6000	2.4000	2.6000	-39.535%	3	218	-96.154%
2026-03-09	4.3000	4.3000	4.3000	4.3000	-6.522%	58	220	-97.674%
2026-03-06	4.6000	4.6000	4.6000	4.6000	-4.167%	3	186	-97.826%
2026-03-05	4.6000	4.8000	4.6000	4.8000	-5.882%	11	185	-97.917%
2026-03-04	5.1000	5.1000	5.1000	5.1000	-20.313%	1	175	-98.039%
2026-02-26	6.4000	6.4000	6.4000	6.4000	0.000%	13	176	-98.438%
2026-02-20	6.4000	6.4000	6.4000	6.4000	-19.090%	15	163	-98.438%
2026-02-13	8.2000	8.2000	7.9100	7.9100	+16.324%	4	175	-98.736%
2026-02-11	6.1000	6.8000	6.1000	6.8000	+42.259%	56	175	-98.529%
2026-02-04	3.7000	4.8200	3.7000	4.7800	+59.333%	8	164	-97.908%
2026-02-03	3.0000	3.0000	3.0000	3.0000	+9.091%	3	164	-96.667%
2026-02-02	2.7500	2.7500	2.7500	2.7500	+0.365%	3	167	-96.364%
2026-01-30	2.7400	2.7400	2.7400	2.7400	-6.164%	5	167	-96.350%
2026-01-28	2.9200	2.9200	2.9200	2.9200	+16.800%	2	164	-96.575%
2026-01-26	2.8500	2.8500	2.5000	2.5000	0.000%	5	164	-96.000%
2026-01-23	2.6000	2.6000	2.3500	2.5000	-7.407%	4	161	-96.000%
2026-01-22	3.0000	3.0000	2.6000	2.7000	-51.699%	57	158	-96.296%
2026-01-20	5.2400	5.5900	5.2400	5.5900	-11.830%	2	117	-98.211%
2026-01-15	5.0000	6.3400	5.0000	6.3400	-0.938%	9	115	-98.423%
2026-01-14	4.9000	6.4000	4.9000	6.4000	+14.286%	10	111	-98.438%
2026-01-12	5.0000	5.6000	4.7000	5.6000	+10.020%	8	101	-98.214%
2026-01-07	5.0900	5.0900	5.0900	5.0900	-0.196%	1	102	-98.035%
2026-01-05	4.5000	5.1000	4.5000	5.1000	-10.526%	6	102	-98.039%
2026-01-02	5.7000	5.7000	5.7000	5.7000	-9.810%	15	101	-98.246%
2025-12-22	6.3200	6.3200	6.3200	6.3200	-0.940%	3	86	-98.418%
2025-12-19	6.3200	6.3800	6.3200	6.3800	-6.176%	2	86	-98.433%
2025-12-17	6.8000	6.8000	6.8000	6.8000	+22.966%	1	88	-98.529%
2025-12-11	5.5300	5.5300	5.5300	5.5300	+31.667%	1	89	-98.192%
2025-12-10	4.2000	4.2000	4.2000	4.2000	+0.478%	1	89	-97.619%
2025-12-08	4.1800	4.1800	4.1800	4.1800	-6.488%	1	90	-97.608%
2025-12-05	4.4700	4.4700	4.4700	4.4700	-14.857%	2	91	-97.763%
2025-12-03	5.0400	5.2500	5.0400	5.2500	-13.934%	2	93	-98.095%
2025-12-02	5.5000	6.1000	5.5000	6.1000	-14.326%	2	93	-98.361%
2025-11-28	6.9000	7.1200	6.9000	7.1200	+6.428%	2	94	-98.596%
2025-11-25	6.6900	6.6900	6.6900	6.6900	+1.364%	1	95	-98.505%
2025-11-24	6.6000	6.6000	6.6000	6.6000	-0.302%	2	96	-98.485%
2025-11-19	6.0000	6.6200	6.0000	6.6200	+20.364%	2	98	-98.489%
2025-11-18	5.5000	5.5000	5.5000	5.5000	-2.655%	2	99	-98.182%
2025-11-17	5.6500	5.6500	5.6500	5.6500	-6.146%	1	100	-98.230%
2025-11-13	6.0200	6.0200	6.0200	6.0200	-0.331%	1	99	-98.339%
2025-11-12	6.0400	6.0400	6.0400	6.0400	+11.852%	1	100	-98.344%
2025-11-10	5.4000	5.4000	5.4000	5.4000	-5.759%	2	101	-98.148%
2025-11-05	5.7300	5.7300	5.7300	5.7300	+8.113%	2	99	-98.255%
2025-11-04	5.5100	5.5100	5.3000	5.3000	+8.163%	2	101	-98.113%
2025-11-03	4.9000	4.9000	4.9000	4.9000	-30.986%	1	103	-97.959%
2025-10-17	7.1000	7.1000	7.1000	7.1000	+13.600%	5	103	-98.592%
2025-10-16	6.2500	6.2500	6.2500	6.2500	+6.293%	1	108	-98.400%
2025-10-13	5.8800	5.8800	5.8800	5.8800	+0.685%	1	108	-98.299%
2025-10-08	5.8400	5.8400	5.8400	5.8400	+1.565%	2	107	-98.288%
2025-10-07	5.7900	5.7900	5.7500	5.7500	-23.333%	4	111	-98.261%
2025-10-06	7.5000	7.5000	7.5000	7.5000	+2.740%	5	111	-98.667%
2025-10-03	7.3000	7.3000	7.3000	7.3000	+6.569%	2	106	-98.630%
2025-10-01	6.8500	6.8500	6.8500	6.8500	+9.776%	1	108	-98.540%
2025-09-30	6.2400	6.2400	6.2400	6.2400	+11.429%	1	108	-98.397%
2025-09-26	5.6000	5.6000	5.6000	5.6000	-0.885%	1	107	-98.214%
2025-09-25	5.6500	5.6500	5.6500	5.6500	+7.619%	1	107	-98.230%
2025-09-22	5.3500	5.4000	5.2500	5.2500	-15.186%	16	107	-98.095%
2025-09-17	6.1900	6.1900	6.1900	6.1900	-1.746%	1	121	-98.384%
2025-09-16	6.1500	6.3000	6.0000	6.3000	-10.638%	5	121	-98.413%
2025-09-12	7.0500	7.0500	7.0500	7.0500	-1.674%	1	120	-98.582%
2025-09-10	7.1700	7.1700	7.1700	7.1700	-9.241%	3	120	-98.605%
2025-09-08	7.9000	7.9000	7.9000	7.9000	-10.227%	1	117	-98.734%
2025-08-21	8.5000	8.8000	8.5000	8.8000	+17.333%	4	117	-98.864%
2025-08-18	7.5000	7.5000	7.5000	7.5000	-12.383%	2	114	-98.667%
2025-08-13	8.2000	8.5600	8.2000	8.5600	+12.484%	12	112	-98.832%
2025-08-12	7.6000	7.6200	7.5700	7.6100	-13.621%	16	124	-98.686%
2025-08-07	8.2200	8.8700	8.2200	8.8100	-9.269%	5	108	-98.865%
2025-07-24	9.7100	9.7100	9.7100	9.7100	-1.721%	1	111	-98.970%
2025-07-22	9.9000	9.9000	9.8800	9.8800	+6.237%	3	110	-98.988%
2025-07-21	9.2400	9.4300	9.2400	9.3000	-3.527%	4	107	-98.925%
2025-07-14	9.3400	9.6400	9.3400	9.6400	-5.025%	5	109	-98.963%
2025-07-11	10.1500	10.1500	10.1500	10.1500	-5.581%	10	108	-99.015%
2025-07-08	10.7500	10.7500	10.7500	10.7500	-13.306%	2	98	-99.070%
2025-06-30	12.4000	12.4000	12.4000	12.4000	+12.727%	10	96	-99.194%
2025-06-18	11.0000	11.0000	11.0000	11.0000	-40.217%	10	96	-99.091%
2025-03-31	18.4000	18.4000	18.4000	18.4000	+13.580%	1	96	-99.457%
2025-03-25	16.2000	16.2000	16.2000	16.2000	-12.856%	1	95	-99.383%
2025-02-28	18.5900	18.5900	18.5900	18.5900	-1.117%	2	94	-99.462%
2025-02-25	18.8000	18.8000	18.8000	18.8000	+11.905%	51	147	-99.468%
2025-02-24	16.8000	16.8000	16.8000	16.8000	+46.087%	32	147	-99.405%
2025-01-14	11.4000	11.5000	11.4000	11.5000	-14.815%	32	147	-99.130%
2025-01-10	13.4000	13.5000	13.4000	13.5000	-26.630%	102	115	-99.259%
2024-12-10	17.9000	18.4000	17.9000	18.4000	+13.580%	5	64	-99.457%
2024-11-25	16.2000	16.2000	16.2000	16.2000	-1.220%	3	59	-99.383%
2024-11-22	16.4000	16.4000	16.4000	16.4000	0.000%	112	56	-99.390%