Dark

MKC20270115P40
MKC Jan 15 2027 40.00 Put (MKC270115P00040000)
option OPRA

EOD

Sep 29, 2026

0.8000+6.667%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8000	0.8000	0.8000	0.8000	+6.667%	1	811	0.000%
2026-09-28	0.7800	0.7800	0.7500	0.7500	-6.250%	6	812	+6.667%
2026-09-24	0.7500	0.8000	0.7500	0.8000	+19.403%	14	818	0.000%
2026-09-23	0.6700	0.6700	0.6700	0.6700	+11.667%	1	814	+19.403%
2026-09-22	0.6000	0.6500	0.6000	0.6000	-16.667%	15	814	+33.333%
2026-09-18	0.7300	0.7300	0.7200	0.7200	+10.769%	2	800	+11.111%
2026-09-17	0.6000	0.6500	0.6000	0.6500	-7.143%	15	801	+23.077%
2026-09-15	0.7000	0.7000	0.7000	0.7000	+48.936%	1	798	+14.286%
2026-09-03	0.5000	0.5000	0.4700	0.4700	+27.027%	7	797	+70.213%
2026-09-01	0.3700	0.3700	0.3700	0.3700	-7.500%	13	790	+116.216%
2026-08-24	0.4000	0.4000	0.4000	0.4000	-18.367%	25	777	+100.000%
2026-08-19	0.4900	0.4900	0.4900	0.4900	-15.517%	1	802	+63.265%
2026-08-18	0.5800	0.5800	0.5800	0.5800	-10.769%	3	802	+37.931%
2026-08-17	0.5800	0.6500	0.5800	0.6500	-18.750%	21	805	+23.077%
2026-08-12	0.8000	0.8000	0.8000	0.8000	-25.926%	30	824	0.000%
2026-08-04	1.0800	1.0800	1.0800	1.0800	+8.000%	1	824	-25.926%
2026-07-31	1.0000	1.0000	1.0000	1.0000	-9.091%	6	825	-20.000%
2026-07-28	1.1000	1.1000	1.1000	1.1000	-15.385%	10	819	-27.273%
2026-07-27	1.0500	1.3000	1.0500	1.3000	-7.801%	4	809	-38.462%
2026-07-23	1.4100	1.4100	1.4100	1.4100	+28.182%	10	807	-43.262%
2026-07-22	1.1000	1.1000	1.1000	1.1000	-4.348%	23	817	-27.273%
2026-07-10	1.2500	1.2500	1.1500	1.1500	-4.167%	2	794	-30.435%
2026-07-01	1.3500	1.3500	1.2000	1.2000	-8.397%	51	796	-33.333%
2026-06-29	1.4000	1.7500	1.3100	1.3100	-22.485%	9	747	-38.931%
2026-06-26	1.6900	1.6900	1.6900	1.6900	-15.500%	1	756	-52.663%
2026-06-25	1.4000	2.0000	1.4000	2.0000	-9.091%	10	757	-60.000%
2026-06-24	2.2500	2.2500	2.2000	2.2000	-4.348%	251	747	-63.636%
2026-06-23	2.3000	2.3000	2.3000	2.3000	-9.804%	10	520	-65.217%
2026-06-18	2.5500	2.5500	2.5500	2.5500	-3.042%	1	510	-68.627%
2026-06-17	2.4000	2.6300	2.4000	2.6300	+9.583%	2	510	-69.582%
2026-06-16	2.2500	2.4000	2.2500	2.4000	+6.667%	9	510	-66.667%
2026-06-11	2.2500	2.2500	2.2500	2.2500	+10.837%	1	505	-64.444%
2026-06-09	2.2600	2.2600	2.0300	2.0300	-13.983%	2	504	-60.591%
2026-06-08	2.4500	2.4500	2.3500	2.3600	-1.667%	8	502	-66.102%
2026-06-05	2.3700	2.4000	2.3700	2.4000	-5.882%	11	494	-66.667%
2026-06-04	2.5500	2.5500	2.5500	2.5500	-7.273%	1	503	-68.627%
2026-06-02	2.7500	2.7500	2.7500	2.7500	+3.774%	1	502	-70.909%
2026-06-01	2.6500	2.6500	2.6500	2.6500	+20.455%	2	501	-69.811%
2026-05-29	2.2000	2.2000	2.2000	2.2000	-8.333%	1	501	-63.636%
2026-05-28	2.3500	2.4500	2.3500	2.4000	+9.091%	8	500	-66.667%
2026-05-27	2.2000	2.2000	2.2000	2.2000	-10.204%	1	492	-63.636%
2026-05-26	2.2500	2.5000	2.2500	2.4500	-2.000%	5	493	-67.347%
2026-05-21	2.4500	2.5000	2.4100	2.5000	+4.167%	53	488	-68.000%
2026-05-20	2.3000	2.4500	2.3000	2.4000	-2.041%	26	488	-66.667%
2026-05-19	2.4000	2.4500	2.4000	2.4500	+0.823%	2	413	-67.347%
2026-05-18	2.5000	2.5000	2.4000	2.4300	-8.302%	8	413	-67.078%
2026-05-15	2.7400	2.7500	2.5500	2.6500	0.000%	62	413	-69.811%
2026-05-14	2.7000	2.7000	2.6500	2.6500	-8.621%	39	345	-69.811%
2026-05-13	2.4000	2.9000	2.4000	2.9000	+20.833%	63	259	-72.414%
2026-05-12	2.3000	2.4000	2.3000	2.4000	-2.041%	75	259	-66.667%
2026-05-11	2.4500	2.4500	2.4000	2.4500	+11.364%	4	259	-67.347%
2026-05-08	2.0800	2.2000	2.0800	2.2000	+4.762%	22	241	-63.636%
2026-05-07	2.1500	2.2000	2.1000	2.1000	+10.526%	20	240	-61.905%
2026-05-05	1.9000	1.9000	1.9000	1.9000	-7.317%	1	220	-57.895%
2026-05-04	1.7500	2.0500	1.7500	2.0500	+17.816%	77	219	-60.976%
2026-04-29	1.7400	1.7400	1.7400	1.7400	-3.333%	2	142	-54.023%
2026-04-24	1.8000	1.8000	1.8000	1.8000	+4.046%	1	140	-55.556%
2026-04-22	1.7500	1.7500	1.7300	1.7300	+16.107%	4	141	-53.757%
2026-04-13	1.4000	1.4900	1.4000	1.4900	-1.325%	12	141	-46.309%
2026-04-10	1.5100	1.5100	1.5100	1.5100	-19.681%	20	129	-47.020%
2026-04-07	1.6800	1.8800	1.6800	1.8800	-30.370%	25	129	-57.447%
2026-04-02	2.6000	2.7000	2.6000	2.7000	+23.288%	5	110	-70.370%
2026-04-01	2.1500	2.1900	2.1500	2.1900	+6.829%	6	110	-63.470%
2026-03-31	1.9000	2.1000	1.9000	2.0500	+7.895%	22	104	-60.976%
2026-03-30	1.9000	1.9000	1.9000	1.9000	+11.765%	1	82	-57.895%
2026-03-20	1.7000	1.7000	1.7000	1.7000	+3.030%	5	82	-52.941%
2026-03-18	1.6500	1.6500	1.6500	1.6500	+32.000%	1	82	-51.515%
2026-03-12	1.2500	1.2500	1.2500	1.2500	+47.059%	1	82	-36.000%
2026-03-11	0.8500	0.8500	0.8500	0.8500	+70.000%	7	81	-5.882%
2026-02-17	0.5000	0.5000	0.5000	0.5000	+2.041%	1	74	+60.000%
2026-01-29	0.4900	0.4900	0.4900	0.4900	-2.000%	1	74	+63.265%
2026-01-27	0.5000	0.5000	0.5000	0.5000	-16.667%	11	74	+60.000%
2026-01-23	0.6200	0.6500	0.6000	0.6000	+13.208%	16	75	+33.333%
2026-01-22	0.2900	0.5500	0.2900	0.5300	+39.474%	24	59	+50.943%
2026-01-09	0.0500	0.3800	0.0500	0.3800	-15.556%	20	37	+110.526%
2025-12-30	0.4000	0.4500	0.4000	0.4500	-43.750%	9	37	+77.778%
2025-07-29	0.8000	0.8000	0.8000	0.8000	+23.077%	2	28	0.000%
2025-07-28	0.6000	0.6500	0.6000	0.6500	+8.333%	4	28	+23.077%
2025-07-25	0.5600	0.6000	0.5600	0.6000	-40.000%	2	24	+33.333%
2025-02-24	1.0000	1.0000	1.0000	1.0000	+2.041%	20	22	-20.000%
2024-12-30	0.9800	0.9800	0.9800	0.9800	0.000%	2	2	-18.367%