Dark

MKC20270115C80
MKC Jan 15 2027 80.00 Call (MKC270115C00080000)
option OPRA

Inactive

Sep 21, 2026

0.0500-75.000%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0500	0.0500	0.0500	0.0500	-75.000%	1	122	0.000%
2026-08-27	0.2000	0.2000	0.2000	0.2000	-50.000%	14	123	-75.000%
2026-07-06	0.4000	0.4000	0.4000	0.4000	+33.333%	1	123	-87.500%
2026-06-26	0.3000	0.3000	0.3000	0.3000	0.000%	1	123	-83.333%
2026-06-01	0.3000	0.3000	0.3000	0.3000	+3.448%	1	124	-83.333%
2026-05-29	0.2900	0.2900	0.2900	0.2900	+16.000%	3	124	-82.759%
2026-05-07	0.2500	0.2500	0.2500	0.2500	-35.897%	21	127	-80.000%
2026-05-01	0.3900	0.3900	0.3900	0.3900	-29.091%	1	127	-87.179%
2026-04-10	0.5700	0.5700	0.5500	0.5500	+10.000%	7	127	-90.909%
2026-03-27	0.4500	0.5000	0.4500	0.5000	-39.024%	3	130	-90.000%
2026-03-19	0.8200	0.8200	0.8200	0.8200	-45.333%	1	128	-93.902%
2026-03-10	1.5000	1.5000	1.5000	1.5000	-41.176%	1	128	-96.667%
2026-03-03	2.5500	2.5500	2.5500	2.5500	-10.526%	1	128	-98.039%
2026-02-25	2.8500	2.8500	2.8500	2.8500	-29.630%	7	122	-98.246%
2026-02-12	3.8000	4.0500	3.8000	4.0500	+35.000%	3	122	-98.765%
2026-02-11	2.9800	3.0000	2.9800	3.0000	+15.385%	7	120	-98.333%
2026-02-10	2.4000	2.6000	2.2400	2.6000	+26.829%	4	120	-98.077%
2026-02-06	2.3000	2.4500	2.0500	2.0500	+9.626%	4	119	-97.561%
2026-02-05	1.8400	1.8700	1.8400	1.8700	+9.357%	4	118	-97.326%
2026-02-04	1.5000	1.8000	1.5000	1.7100	+122.078%	3	115	-97.076%
2026-01-26	0.8500	0.8800	0.7400	0.7700	-33.043%	21	114	-93.506%
2026-01-23	1.1500	1.1500	1.1500	1.1500	+35.294%	2	108	-95.652%
2026-01-22	1.2500	1.2500	0.8000	0.8500	-58.537%	29	108	-94.118%
2026-01-20	2.0500	2.0500	2.0500	2.0500	-15.638%	4	102	-97.561%
2026-01-16	2.3500	2.4300	2.3500	2.4300	+1.250%	4	102	-97.942%
2026-01-13	2.3500	2.4000	2.3500	2.4000	+0.418%	32	102	-97.917%
2026-01-09	2.3900	2.3900	2.3900	2.3900	+19.500%	1	107	-97.908%
2026-01-06	2.0000	2.0000	2.0000	2.0000	0.000%	5	107	-97.500%
2026-01-05	2.0000	2.0000	2.0000	2.0000	-27.273%	5	97	-97.500%
2025-12-29	3.0200	3.0200	2.5200	2.7500	+10.000%	8	97	-98.182%
2025-12-26	3.0000	3.0000	2.5000	2.5000	-7.407%	3	98	-98.000%
2025-12-23	2.7000	2.7000	2.7000	2.7000	-10.000%	1	100	-98.148%
2025-12-18	3.0000	3.0000	3.0000	3.0000	-3.226%	1	99	-98.333%
2025-12-17	3.2000	3.2500	3.1000	3.1000	+3.333%	12	98	-98.387%
2025-12-16	3.0000	3.0000	3.0000	3.0000	+50.000%	4	95	-98.333%
2025-12-04	2.0000	2.0000	2.0000	2.0000	-37.500%	3	95	-97.500%
2025-11-24	3.2000	3.2000	3.2000	3.2000	-4.192%	1	92	-98.438%
2025-11-20	3.3400	3.3400	3.3400	3.3400	+8.442%	1	92	-98.503%
2025-11-19	3.0600	3.3000	2.9600	3.0800	+4.407%	8	91	-98.377%
2025-11-12	3.0000	3.0000	2.9500	2.9500	+25.000%	2	89	-98.305%
2025-11-03	2.3600	2.3600	2.3600	2.3600	-30.588%	3	88	-97.881%
2025-10-27	3.5000	3.5000	3.0200	3.4000	-8.108%	16	77	-98.529%
2025-10-21	3.7000	3.7000	3.7000	3.7000	0.000%	1	77	-98.649%
2025-10-20	3.7000	3.7000	3.7000	3.7000	+15.625%	2	76	-98.649%
2025-10-16	3.2000	3.2000	3.2000	3.2000	+10.345%	1	76	-98.438%
2025-10-14	3.0200	3.1400	2.8500	2.9000	-1.361%	4	75	-98.276%
2025-10-10	2.9400	3.2000	2.8400	2.9400	+13.077%	4	74	-98.299%
2025-10-09	2.7500	2.9600	2.5600	2.6000	+1.961%	4	72	-98.077%
2025-10-08	2.2500	2.6500	2.2500	2.5500	+2.000%	6	70	-98.039%
2025-10-07	3.5800	3.5800	2.5000	2.5000	-30.168%	3	68	-98.000%
2025-10-06	3.8000	3.8000	3.5800	3.5800	+4.985%	3	68	-98.603%
2025-10-03	3.4100	3.4100	3.4100	3.4100	+0.294%	1	69	-98.534%
2025-10-02	3.4000	3.4000	3.4000	3.4000	+36.546%	3	69	-98.529%
2025-09-25	2.6500	2.6500	2.4900	2.4900	+6.867%	2	66	-97.992%
2025-09-24	2.2000	2.5000	2.2000	2.3300	+13.659%	8	67	-97.854%
2025-09-23	2.0500	2.0500	2.0500	2.0500	-10.870%	1	67	-97.561%
2025-09-22	2.3000	2.3000	2.3000	2.3000	-8.000%	1	66	-97.826%
2025-09-19	2.4500	2.5000	2.4500	2.5000	-3.846%	9	67	-98.000%
2025-09-18	2.6000	2.6000	2.6000	2.6000	-1.887%	1	59	-98.077%
2025-09-16	2.6500	2.6500	2.6500	2.6500	+5.578%	1	60	-98.113%
2025-09-15	2.5100	2.5100	2.5100	2.5100	-32.162%	1	59	-98.008%
2025-09-11	3.6300	3.9000	3.4700	3.7000	+8.187%	8	59	-98.649%
2025-09-10	3.4200	3.4200	3.4200	3.4200	-21.379%	3	58	-98.538%
2025-08-25	4.3500	4.3500	4.3500	4.3500	-11.224%	1	55	-98.851%
2025-08-22	4.9000	4.9000	4.7600	4.9000	+11.364%	3	56	-98.980%
2025-08-21	4.6600	4.6600	4.4000	4.4000	+3.529%	3	55	-98.864%
2025-08-20	4.2500	4.2500	4.2500	4.2500	-3.846%	5	53	-98.824%
2025-08-13	4.1400	4.5800	3.9800	4.4200	+10.500%	10	53	-98.869%
2025-08-12	4.0000	4.0000	4.0000	4.0000	-49.495%	3	51	-98.750%
2025-07-01	7.9600	7.9600	7.9200	7.9200	+7.755%	54	48	-99.369%
2025-06-30	7.3500	7.6400	7.3500	7.3500	+13.426%	56	71	-99.320%
2025-05-21	6.6500	6.6500	6.4800	6.4800	-27.191%	16	17	-99.228%
2025-04-24	8.9000	8.9000	8.9000	8.9000	-23.276%	2	21	-99.438%
2025-03-28	11.6000	11.6000	11.6000	11.6000	+2.837%	2	19	-99.569%
2025-03-25	11.3500	11.4900	11.2800	11.2800	-6.156%	16	20	-99.557%
2025-02-28	12.0200	12.0200	12.0200	12.0200	+87.813%	2	12	-99.584%
2025-01-15	5.8300	6.4100	5.8300	6.4000	-41.122%	10	11	-99.219%
2024-12-23	10.8700	10.8700	10.8700	10.8700	+5.534%	1	14	-99.540%
2024-11-26	10.3000	10.3000	10.3000	10.3000	-12.489%	2	13	-99.515%
2024-10-21	11.5300	11.8000	11.5300	11.7700	-16.937%	10	11	-99.575%
2024-09-26	15.0500	15.0500	14.1700	14.1700	-4.257%	2	1	-99.647%
2024-09-19	14.8000	14.8000	14.8000	14.8000	0.000%	1	1	-99.662%