Dark

MKC20270115P45
MKC Jan 15 2027 45.00 Put (MKC270115P00045000)
option OPRA

EOD

Aug 12, 2026

1.60-13.514%(-0.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.7000	1.7000	1.6000	1.6000	-13.514%	4	206	0.000%
2026-08-11	1.8500	1.8500	1.8500	1.8500	+5.714%	4	204	-13.514%
2026-08-10	1.7500	1.7500	1.7500	1.7500	-15.049%	1	200	-8.571%
2026-08-06	2.0600	2.0600	2.0600	2.0600	-6.364%	3	199	-22.330%
2026-08-03	2.1500	2.2000	2.1500	2.2000	-9.465%	3	199	-27.273%
2026-07-31	2.4300	2.4300	2.4300	2.4300	+15.714%	1	197	-34.156%
2026-07-29	2.1300	2.1300	2.1000	2.1000	-8.696%	2	198	-23.810%
2026-07-28	2.3000	2.3000	2.3000	2.3000	0.000%	10	200	-30.435%
2026-07-27	2.3000	2.3000	2.3000	2.3000	-13.208%	2	200	-30.435%
2026-07-24	2.6500	2.6500	2.6500	2.6500	-10.169%	2	198	-39.623%
2026-07-23	2.7100	2.9500	2.7100	2.9500	+21.399%	36	197	-45.763%
2026-07-22	2.0000	2.4300	2.0000	2.4300	+16.827%	5	220	-34.156%
2026-07-16	2.0800	2.0800	2.0800	2.0800	-16.800%	1	225	-23.077%
2026-07-15	2.5000	2.5000	2.5000	2.5000	+25.000%	6	225	-36.000%
2026-07-14	2.0000	2.0000	2.0000	2.0000	-15.966%	1	219	-20.000%
2026-07-07	2.3000	2.3800	2.3000	2.3800	-12.500%	4	218	-32.773%
2026-07-06	2.7700	2.7700	2.7200	2.7200	+2.642%	2	220	-41.176%
2026-07-01	2.7000	2.7800	2.6500	2.6500	-14.516%	6	219	-39.623%
2026-06-30	2.9400	3.1000	2.9400	3.1000	+5.085%	2	215	-48.387%
2026-06-29	3.0100	3.0100	2.9500	2.9500	-7.813%	4	213	-45.763%
2026-06-26	3.2000	3.2000	3.2000	3.2000	-9.348%	4	217	-50.000%
2026-06-25	3.5300	3.5300	3.5300	3.5300	-13.902%	1	213	-54.674%
2026-06-23	4.1000	4.1000	4.1000	4.1000	-13.684%	35	212	-60.976%
2026-06-22	4.7500	4.7500	4.7500	4.7500	+1.064%	1	177	-66.316%
2026-06-17	4.7000	4.7000	4.7000	4.7000	+6.818%	2	174	-65.957%
2026-06-16	4.4000	4.4000	4.4000	4.4000	+8.642%	1	174	-63.636%
2026-06-15	4.0500	4.0500	4.0500	4.0500	+3.846%	1	173	-60.494%
2026-06-10	3.7000	3.9000	3.7000	3.9000	0.000%	3	172	-58.974%
2026-06-09	3.7000	3.9000	3.7000	3.9000	-9.302%	5	173	-58.974%
2026-06-05	4.3000	4.3000	4.3000	4.3000	+7.500%	1	168	-62.791%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-7.407%	1	168	-60.000%
2026-05-28	4.2000	4.3200	4.2000	4.3200	+8.000%	3	167	-62.963%
2026-05-27	3.6000	4.1100	3.6000	4.0000	-3.614%	32	164	-60.000%
2026-05-26	4.2500	4.3000	4.1500	4.1500	0.000%	7	135	-61.446%
2026-05-22	4.0000	4.2000	4.0000	4.1500	-5.682%	8	132	-61.446%
2026-05-20	4.4000	4.4000	4.4000	4.4000	+6.024%	2	124	-63.636%
2026-05-19	4.2000	4.2000	4.1500	4.1500	-6.951%	4	128	-61.446%
2026-05-18	4.4200	4.5500	4.3500	4.4600	-8.419%	13	128	-64.126%
2026-05-15	4.7000	4.8700	4.7000	4.8700	-2.600%	3	128	-67.146%
2026-05-13	4.4900	5.0000	4.4900	5.0000	+16.279%	30	130	-68.000%
2026-05-12	4.1000	4.3000	4.1000	4.3000	+4.878%	3	125	-62.791%
2026-05-07	4.0000	4.1000	3.9900	4.1000	+7.895%	13	125	-60.976%
2026-05-05	3.8700	3.8700	3.8000	3.8000	+8.571%	3	125	-57.895%
2026-05-04	3.5000	3.5000	3.5000	3.5000	+14.754%	6	125	-54.286%
2026-05-01	3.1000	3.1000	3.0500	3.0500	+3.390%	12	116	-47.541%
2026-04-30	3.1500	3.1500	2.9500	2.9500	-1.667%	5	116	-45.763%
2026-04-29	3.0000	3.0000	3.0000	3.0000	-3.226%	1	116	-46.667%
2026-04-27	3.1000	3.1000	3.1000	3.1000	+5.442%	1	116	-48.387%
2026-04-22	2.9600	2.9600	2.9400	2.9400	+6.137%	2	115	-45.578%
2026-04-20	2.7700	2.7700	2.7700	2.7700	+13.061%	1	115	-42.238%
2026-04-17	2.6000	2.6000	2.4500	2.4500	-10.256%	5	115	-34.694%
2026-04-15	2.7300	2.7300	2.7300	2.7300	-4.878%	1	111	-41.392%
2026-04-10	2.8700	2.8700	2.8700	2.8700	-16.812%	5	111	-44.251%
2026-04-08	3.4500	3.4500	3.4500	3.4500	-1.429%	1	106	-53.623%
2026-04-06	4.0200	4.0200	3.5000	3.5000	-22.222%	5	107	-54.286%
2026-04-02	4.3500	4.5000	4.3500	4.5000	+9.756%	3	101	-64.444%
2026-04-01	4.1000	4.1000	4.1000	4.1000	+18.841%	1	101	-60.976%
2026-03-31	3.7000	3.7000	3.3000	3.4500	+15.000%	7	101	-53.623%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-3.226%	2	94	-46.667%
2026-03-26	3.1000	3.1000	3.1000	3.1000	-8.824%	2	94	-48.387%
2026-03-25	3.5500	3.6500	3.4000	3.4000	+24.542%	3	92	-52.941%
2026-03-23	2.7300	2.7300	2.7300	2.7300	+1.866%	1	89	-41.392%
2026-03-20	2.6800	2.6800	2.6800	2.6800	-1.107%	1	88	-40.299%
2026-03-19	2.7000	2.7100	2.7000	2.7100	+8.400%	13	88	-40.959%
2026-03-18	2.5000	2.5000	2.5000	2.5000	+38.889%	8	75	-36.000%
2026-03-12	1.8000	1.8000	1.8000	1.8000	+28.571%	2	67	-11.111%
2026-03-11	1.1000	1.4000	1.1000	1.4000	+47.368%	5	65	+14.286%
2026-03-05	0.9500	0.9500	0.9500	0.9500	+7.955%	7	65	+68.421%
2026-02-25	0.8800	0.8800	0.8800	0.8800	+25.714%	1	49	+81.818%
2026-02-13	0.7000	0.7000	0.7000	0.7000	+7.692%	8	49	+128.571%
2026-02-12	0.6500	0.6500	0.6500	0.6500	-7.143%	4	49	+146.154%
2026-02-06	0.7000	0.7000	0.7000	0.7000	-6.667%	3	45	+128.571%
2026-02-04	0.7500	0.7500	0.7500	0.7500	-23.469%	6	48	+113.333%
2026-01-29	0.9800	0.9800	0.9800	0.9800	+8.889%	1	42	+63.265%
2026-01-28	0.8500	0.9000	0.8500	0.9000	+7.143%	2	41	+77.778%
2026-01-27	0.9500	0.9500	0.8400	0.8400	-20.000%	11	39	+90.476%
2026-01-26	1.0500	1.0500	1.0500	1.0500	-12.500%	1	40	+52.381%
2026-01-23	1.0500	1.2000	1.0500	1.2000	+20.000%	15	39	+33.333%
2026-01-22	1.0000	1.0900	0.9000	1.0000	-25.926%	29	25	+60.000%
2025-10-07	1.3500	1.3500	1.3500	1.3500	+35.000%	3	2	+18.519%
2025-07-10	1.0000	1.0000	1.0000	1.0000	0.000%	1	2	+60.000%
2025-05-13	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	+60.000%