Dark

MKC20270115P50
MKC Jan 15 2027 50.00 Put (MKC270115P00050000)
option OPRA

EOD

Aug 13, 2026

2.95-4.839%(-0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.1000	3.1000	2.9500	2.9500	-4.839%	6	781	0.000%
2026-08-12	3.1000	3.1000	3.1000	3.1000	+3.333%	1	780	-4.839%
2026-08-11	3.0000	3.0000	3.0000	3.0000	-14.286%	10	780	-1.667%
2026-08-10	3.3100	3.5000	3.3100	3.5000	-9.091%	9	770	-15.714%
2026-08-06	3.7200	3.8900	3.7200	3.8500	-8.333%	5	762	-23.377%
2026-08-04	4.2000	4.2800	4.2000	4.2000	0.000%	35	758	-29.762%
2026-08-03	4.2000	4.3000	4.2000	4.2000	+6.329%	466	723	-29.762%
2026-07-29	3.9900	4.0000	3.9500	3.9500	-10.227%	32	262	-25.316%
2026-07-27	4.4000	4.4000	4.4000	4.4000	-13.725%	1	230	-32.955%
2026-07-23	4.8900	5.1000	4.8900	5.1000	+34.211%	6	230	-42.157%
2026-07-22	3.8000	3.8000	3.8000	3.8000	-11.628%	1	225	-22.368%
2026-07-21	4.3000	4.3000	4.3000	4.3000	+2.381%	1	224	-31.395%
2026-07-16	4.2000	4.2000	4.2000	4.2000	-4.545%	1	223	-29.762%
2026-07-15	4.4000	4.4000	4.4000	4.4000	+14.286%	5	224	-32.955%
2026-07-14	3.8500	3.8500	3.8500	3.8500	+5.191%	10	224	-23.377%
2026-07-13	4.1000	4.1000	3.6600	3.6600	-8.040%	12	234	-19.399%
2026-07-10	3.6000	3.9800	3.6000	3.9800	-2.927%	25	239	-25.879%
2026-07-06	4.1000	4.1000	4.1000	4.1000	-9.890%	10	217	-28.049%
2026-07-01	4.7500	4.7500	4.4700	4.5500	-39.252%	11	207	-35.165%
2026-06-18	7.4900	7.4900	7.4900	7.4900	+7.000%	1	218	-60.614%
2026-06-17	7.0000	7.0000	7.0000	7.0000	+6.061%	1	218	-57.857%
2026-06-12	6.6000	6.6000	6.6000	6.6000	+5.939%	20	218	-55.303%
2026-06-10	6.2300	6.2300	6.2300	6.2300	+0.484%	4	232	-52.648%
2026-06-09	6.2000	6.2000	6.2000	6.2000	-15.531%	4	228	-52.419%
2026-05-26	7.2500	7.3400	7.2300	7.3400	-0.272%	13	224	-59.809%
2026-05-18	7.3600	7.3600	7.3600	7.3600	-1.867%	3	237	-59.918%
2026-05-13	7.5200	7.5200	7.5000	7.5000	+10.294%	2	237	-60.667%
2026-05-12	6.8000	6.8000	6.8000	6.8000	+4.777%	2	234	-56.618%
2026-05-07	6.4900	6.4900	6.4900	6.4900	+6.393%	3	234	-54.545%
2026-05-06	6.1000	6.1000	6.1000	6.1000	+5.903%	1	231	-51.639%
2026-05-04	5.0000	5.8000	5.0000	5.7600	+29.438%	21	231	-48.785%
2026-04-20	4.5000	4.5000	4.4500	4.4500	+10.149%	10	212	-33.708%
2026-04-17	4.0400	4.0400	4.0400	4.0400	-8.182%	1	202	-26.980%
2026-04-16	4.4000	4.4000	4.4000	4.4000	-24.138%	1	203	-32.955%
2026-04-09	5.8000	5.8000	5.8000	5.8000	+1.754%	1	202	-49.138%
2026-04-08	5.6000	5.7000	5.6000	5.7000	0.000%	21	203	-48.246%
2026-04-07	5.8000	5.8000	5.6900	5.7000	-5.785%	71	184	-48.246%
2026-04-06	6.0500	6.0500	6.0500	6.0500	-8.333%	1	184	-51.240%
2026-04-01	4.9000	6.6000	4.9000	6.6000	+13.793%	27	183	-55.303%
2026-03-31	6.2000	6.2000	5.6500	5.8000	+16.000%	21	156	-49.138%
2026-03-25	5.3000	5.3100	5.0000	5.0000	-0.990%	4	135	-41.000%
2026-03-24	4.9000	5.0500	4.9000	5.0500	+14.773%	2	131	-41.584%
2026-03-23	4.4000	4.4000	4.4000	4.4000	-2.222%	3	129	-32.955%
2026-03-20	4.4000	4.5000	4.3600	4.5000	+2.273%	11	127	-34.444%
2026-03-19	4.0000	4.4000	4.0000	4.4000	+7.056%	3	116	-32.955%
2026-03-18	3.7000	4.1100	3.6000	4.1100	+14.167%	16	114	-28.224%
2026-03-16	3.5000	3.6000	3.5000	3.6000	+29.964%	16	116	-18.056%
2026-03-12	2.7700	2.7700	2.7700	2.7700	+6.538%	1	111	+6.498%
2026-03-11	2.0000	2.6000	2.0000	2.6000	+48.571%	4	110	+13.462%
2026-03-06	1.6500	1.7500	1.6500	1.7500	+12.903%	4	106	+68.571%
2026-03-05	1.5500	1.5500	1.5500	1.5500	+10.714%	4	105	+90.323%
2026-03-04	1.4000	1.4000	1.4000	1.4000	+16.667%	1	105	+110.714%
2026-02-25	1.2000	1.2000	1.2000	1.2000	0.000%	1	104	+145.833%
2026-02-18	1.2000	1.2000	1.2000	1.2000	-4.000%	1	104	+145.833%
2026-02-17	1.1500	1.2500	1.1500	1.2500	+19.048%	5	105	+136.000%
2026-02-13	1.0500	1.0500	1.0500	1.0500	-3.670%	4	102	+180.952%
2026-02-12	1.0900	1.0900	1.0900	1.0900	-0.909%	5	102	+170.642%
2026-02-10	1.1000	1.1000	1.1000	1.1000	+5.769%	1	104	+168.182%
2026-02-06	1.1000	1.1000	1.0400	1.0400	-7.965%	9	103	+183.654%
2026-02-05	1.1300	1.1300	1.1300	1.1300	-11.719%	1	110	+161.062%
2026-02-04	1.3000	1.3000	1.2800	1.2800	-24.706%	7	109	+130.469%
2026-02-02	1.7000	1.7000	1.7000	1.7000	-8.108%	1	112	+73.529%
2026-01-30	1.9000	1.9000	1.8500	1.8500	+15.625%	7	111	+59.459%
2026-01-29	1.6000	1.6000	1.6000	1.6000	-5.882%	5	107	+84.375%
2026-01-26	1.7000	1.7000	1.7000	1.7000	-12.821%	6	102	+73.529%
2026-01-23	1.9800	2.1000	1.9500	1.9500	+8.333%	9	96	+51.282%
2026-01-22	1.0000	1.9000	1.0000	1.8000	+56.522%	54	87	+63.889%
2026-01-20	1.1500	1.1500	1.1500	1.1500	-3.361%	1	36	+156.522%
2026-01-09	1.1900	1.1900	1.1900	1.1900	-8.462%	1	36	+147.899%
2026-01-08	1.6000	1.6000	1.3000	1.3000	-18.750%	5	36	+126.923%
2025-12-19	1.6000	1.6000	1.6000	1.6000	+6.667%	1	33	+84.375%
2025-12-17	1.5000	1.5000	1.5000	1.5000	-3.226%	3	33	+96.667%
2025-12-16	1.5500	1.5500	1.5500	1.5500	-20.513%	2	33	+90.323%
2025-12-10	1.9500	1.9500	1.9500	1.9500	-7.143%	10	33	+51.282%
2025-12-04	2.1000	2.1000	2.1000	2.1000	-2.326%	10	38	+40.476%
2025-12-03	2.1500	2.1500	2.1500	2.1500	-2.273%	1	28	+37.209%
2025-11-17	2.2000	2.2000	2.2000	2.2000	-4.348%	2	27	+34.091%
2025-11-11	2.3000	2.3000	2.3000	2.3000	-8.367%	1	25	+28.261%
2025-10-31	2.5100	2.5100	2.5100	2.5100	+4.583%	1	25	+17.530%
2025-10-29	2.3400	2.7000	2.3400	2.4000	+20.000%	3	24	+22.917%
2025-10-23	2.0000	2.0000	2.0000	2.0000	-12.281%	3	22	+47.500%
2025-10-17	2.2800	2.2800	2.2800	2.2800	+0.441%	5	20	+29.386%
2025-10-09	2.2700	2.2700	2.2700	2.2700	-5.417%	1	15	+29.956%
2025-10-08	2.4000	2.4000	2.4000	2.4000	+14.286%	1	14	+22.917%
2025-10-07	2.0300	2.1000	2.0300	2.1000	+37.255%	9	6	+40.476%
2025-09-10	1.4000	1.5300	1.4000	1.5300	+9.286%	3	6	+92.810%
2025-09-05	1.4000	1.4000	1.4000	1.4000	-15.663%	2	3	+110.714%
2025-08-12	1.6400	1.6600	1.6400	1.6600	+22.963%	3	3	+77.711%
2025-06-23	1.3500	1.3500	1.3500	1.3500	0.000%	1	1	+118.519%