Dark

MKC20270115C75
MKC Jan 15 2027 75.00 Call (MKC270115C00075000)
option OPRA

EOD

Aug 13, 2026

0.5500+12.245%(+0.0600)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4500	0.5500	0.4500	0.5500	+12.245%	201	385	0.000%
2026-08-10	0.4900	0.4900	0.4900	0.4900	+8.889%	1	210	+12.245%
2026-08-07	0.4500	0.4500	0.4500	0.4500	+12.500%	3	209	+22.222%
2026-08-03	0.4000	0.4000	0.4000	0.4000	-27.273%	15	207	+37.500%
2026-07-22	0.5500	0.5500	0.5500	0.5500	-35.294%	1	207	0.000%
2026-07-07	0.8500	0.8500	0.8500	0.8500	+63.462%	5	206	-35.294%
2026-06-24	0.4500	0.5500	0.4500	0.5200	+20.930%	7	206	+5.769%
2026-05-29	0.4300	0.4300	0.4300	0.4300	+43.333%	2	207	+27.907%
2026-05-19	0.3000	0.3000	0.3000	0.3000	-25.000%	3	207	+83.333%
2026-05-15	0.3000	0.4000	0.3000	0.4000	+33.333%	30	207	+37.500%
2026-05-11	0.3000	0.4000	0.3000	0.3000	-25.000%	25	208	+83.333%
2026-05-07	0.4000	0.4000	0.4000	0.4000	0.000%	3	208	+37.500%
2026-05-05	0.4000	0.4000	0.4000	0.4000	-46.667%	3	211	+37.500%
2026-04-20	0.7500	0.7500	0.7500	0.7500	+11.940%	2	214	-26.667%
2026-04-17	0.6700	0.6700	0.6700	0.6700	-10.667%	2	213	-17.910%
2026-04-14	0.7900	0.7900	0.7500	0.7500	-13.793%	3	213	-26.667%
2026-03-19	0.8700	0.8700	0.8700	0.8700	-27.500%	1	215	-36.782%
2026-03-18	1.2000	1.2000	1.2000	1.2000	-14.286%	18	216	-54.167%
2026-03-16	1.5000	1.5000	1.4000	1.4000	0.000%	5	227	-60.714%
2026-03-12	1.5000	1.5000	1.4000	1.4000	-50.000%	4	231	-60.714%
2026-03-09	2.8000	2.8000	2.8000	2.8000	-6.667%	15	232	-80.357%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-25.000%	1	232	-81.667%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-14.163%	2	232	-86.250%
2026-03-02	4.7000	4.7000	4.6600	4.6600	-15.273%	9	230	-88.197%
2026-02-27	5.5000	5.5000	5.5000	5.5000	+34.146%	1	228	-90.000%
2026-02-20	4.1000	4.1000	4.1000	4.1000	-8.889%	3	228	-86.585%
2026-02-17	4.5000	4.5000	4.5000	4.5000	-22.414%	2	225	-87.778%
2026-02-12	5.3000	5.8000	5.3000	5.8000	+18.367%	19	225	-90.517%
2026-02-11	4.9000	4.9000	4.9000	4.9000	+28.947%	1	207	-88.776%
2026-02-06	3.3600	3.8000	3.3600	3.8000	+80.952%	13	207	-85.526%
2026-02-05	2.1000	2.1000	2.1000	2.1000	+5.000%	1	200	-73.810%
2026-02-04	2.7500	2.7500	2.0000	2.0000	+16.279%	4	200	-72.500%
2026-01-27	1.5200	1.7200	1.5200	1.7200	+10.968%	5	200	-68.023%
2026-01-26	1.4500	1.7300	1.4500	1.5500	+34.783%	11	195	-64.516%
2026-01-23	1.1500	1.1500	1.1500	1.1500	-23.333%	3	192	-52.174%
2026-01-22	1.7500	1.7500	1.5000	1.5000	-57.143%	4	189	-63.333%
2026-01-20	3.5000	3.5000	3.5000	3.5000	-4.110%	24	187	-84.286%
2026-01-14	3.6500	3.6500	3.6500	3.6500	+1.389%	1	182	-84.932%
2026-01-12	3.6000	3.6000	3.6000	3.6000	-16.279%	1	182	-84.722%
2025-12-31	2.7500	4.3000	2.7500	4.3000	-2.273%	18	165	-87.209%
2025-12-30	4.4000	4.4000	4.4000	4.4000	+0.917%	1	165	-87.500%
2025-12-22	4.3600	4.3600	4.3600	4.3600	+2.588%	5	160	-87.385%
2025-12-19	4.2500	4.2500	4.2500	4.2500	-8.994%	2	160	-87.059%
2025-12-18	4.6700	4.6700	4.6700	4.6700	+6.136%	2	160	-88.223%
2025-12-15	4.4000	4.4000	4.4000	4.4000	+49.153%	2	160	-87.500%
2025-12-10	3.0000	3.0000	2.9500	2.9500	-19.837%	3	161	-81.356%
2025-12-03	3.6800	3.6800	3.6800	3.6800	-8.000%	4	163	-85.054%
2025-12-02	4.0000	4.0000	4.0000	4.0000	-16.667%	2	163	-86.250%
2025-11-26	4.8000	4.8000	4.8000	4.8000	0.000%	1	163	-88.542%
2025-11-25	4.8000	4.8000	4.8000	4.8000	+0.418%	1	163	-88.542%
2025-11-20	4.7800	4.7800	4.7800	4.7800	+5.286%	5	163	-88.494%
2025-11-19	4.2100	4.5400	4.2100	4.5400	+10.732%	7	165	-87.885%
2025-11-17	4.1000	4.1000	4.1000	4.1000	-0.966%	9	168	-86.585%
2025-11-14	4.1700	4.1700	4.1400	4.1400	-0.719%	7	168	-86.715%
2025-11-12	4.0300	4.1700	4.0300	4.1700	+1.707%	7	168	-86.811%
2025-11-11	4.1000	4.1000	4.1000	4.1000	+16.809%	6	172	-86.585%
2025-11-06	3.5200	3.5200	3.5100	3.5100	-2.500%	10	172	-84.330%
2025-11-04	3.6000	3.6000	3.6000	3.6000	-2.703%	6	182	-84.722%
2025-11-03	4.4400	4.4400	3.4500	3.7000	-2.632%	14	184	-85.135%
2025-10-31	3.6000	3.8000	3.6000	3.8000	+10.465%	20	184	-85.526%
2025-10-30	3.4400	3.4400	3.4400	3.4400	-4.972%	11	182	-84.012%
2025-10-29	3.9000	3.9000	3.6200	3.6200	-15.814%	54	171	-84.807%
2025-10-28	4.9000	4.9000	4.3000	4.3000	-10.042%	30	164	-87.209%
2025-10-27	5.0100	5.0100	4.7800	4.7800	+0.420%	2	150	-88.494%
2025-10-24	4.6500	4.7600	4.6500	4.7600	+8.182%	20	150	-88.445%
2025-10-16	4.4000	4.4000	4.4000	4.4000	+16.402%	3	133	-87.500%
2025-10-08	3.8500	3.8500	3.7800	3.7800	-1.818%	6	133	-85.450%
2025-10-07	5.0800	5.0800	3.8500	3.8500	-25.962%	2	138	-85.714%
2025-10-03	4.9400	5.2000	4.9400	5.2000	+30.653%	2	138	-89.423%
2025-09-18	3.9800	3.9800	3.9800	3.9800	+0.759%	1	138	-86.181%
2025-09-15	3.9500	3.9500	3.9000	3.9500	-37.302%	3	137	-86.076%
2025-09-05	6.3000	6.3000	6.3000	6.3000	+13.514%	1	135	-91.270%
2025-09-03	5.5500	5.5500	5.5500	5.5500	-8.113%	10	134	-90.090%
2025-08-29	6.1400	6.1400	6.0400	6.0400	+11.852%	2	144	-90.894%
2025-08-28	5.4000	5.4000	5.4000	5.4000	-20.588%	10	144	-89.815%
2025-08-22	6.8000	6.8000	6.8000	6.8000	+4.615%	1	134	-91.912%
2025-08-21	6.4000	6.6100	6.4000	6.5000	+12.457%	12	134	-91.538%
2025-08-19	5.9000	5.9000	5.7800	5.7800	+10.095%	2	145	-90.484%
2025-08-18	5.4000	5.5000	5.2500	5.2500	-16.930%	11	145	-89.524%
2025-08-13	5.8400	6.4100	5.7200	6.3200	+17.037%	5	139	-91.297%
2025-08-12	5.4500	5.4500	5.4000	5.4000	-15.625%	17	140	-89.815%
2025-08-08	6.4000	6.4000	6.4000	6.4000	-2.883%	1	146	-91.406%
2025-08-04	6.5500	6.5900	6.5500	6.5900	-13.061%	2	146	-91.654%
2025-07-18	7.5800	7.5800	7.5800	7.5800	-0.132%	2	146	-92.744%
2025-07-17	7.5900	7.5900	7.5900	7.5900	+2.568%	1	146	-92.754%
2025-07-11	7.4000	7.4000	7.4000	7.4000	-27.875%	1	146	-92.568%
2025-06-13	10.2600	10.2600	10.2600	10.2600	+19.302%	2	146	-94.639%
2025-06-02	8.6000	8.6000	8.6000	8.6000	0.000%	4	147	-93.605%
2025-05-29	8.0800	8.6000	8.0800	8.6000	+8.861%	8	151	-93.605%
2025-05-23	7.9000	7.9000	7.9000	7.9000	-10.023%	2	145	-93.038%
2025-05-21	9.5000	9.5000	8.7800	8.7800	-13.069%	17	145	-93.736%
2025-05-20	10.1000	10.1000	10.1000	10.1000	-26.812%	1	128	-94.554%
2025-04-04	13.8000	13.8000	13.8000	13.8000	0.000%	124	127	-96.014%
2025-04-03	13.8000	13.8000	13.8000	13.8000	-12.102%	1	65	-96.014%
2025-03-31	15.7000	15.7000	15.7000	15.7000	+8.276%	35	65	-96.497%
2025-03-28	14.4000	14.5000	14.4000	14.5000	+5.531%	60	30	-96.207%
2025-03-21	13.7600	13.8000	13.6000	13.7400	+59.767%	20	7	-95.997%
2025-01-15	8.0400	8.6100	8.0400	8.6000	-50.518%	10	10	-93.605%
2024-09-27	17.4000	17.4000	17.3800	17.3800	0.000%	6	3	-96.835%