Dark

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

EOD

Sep 29, 2026

4.40-8.333%(-0.40)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.4000	4.4000	4.4000	4.4000	-8.333%	7	944	0.000%
2026-09-25	4.8000	4.8000	4.8000	4.8000	+2.128%	1	944	-8.333%
2026-09-24	4.7000	4.7000	4.7000	4.7000	+9.302%	2	944	-6.383%
2026-09-23	4.4000	4.5000	4.3000	4.3000	+9.694%	24	946	+2.326%
2026-09-22	4.0000	4.0000	3.9000	3.9200	-5.085%	6	956	+12.245%
2026-09-18	4.0600	4.1300	4.0600	4.1300	+11.622%	7	953	+6.538%
2026-09-17	3.7000	3.7000	3.6000	3.7000	+2.778%	119	946	+18.919%
2026-09-16	3.7000	3.7000	3.6000	3.6000	-7.692%	3	846	+22.222%
2026-09-15	4.0200	4.0200	3.9000	3.9000	+5.405%	32	845	+12.821%
2026-09-14	3.6000	3.7000	3.6000	3.7000	+7.246%	138	886	+18.919%
2026-09-10	3.4500	3.4500	3.4500	3.4500	+1.471%	10	795	+27.536%
2026-09-09	3.2000	3.4000	3.2000	3.4000	+9.677%	2	788	+29.412%
2026-09-08	3.4000	3.4000	3.0000	3.1000	+11.111%	33	788	+41.935%
2026-09-04	2.8500	2.8500	2.7900	2.7900	+1.087%	40	788	+57.706%
2026-09-03	2.8600	3.0000	2.7600	2.7600	+10.400%	14	788	+59.420%
2026-09-02	2.5000	2.5000	2.5000	2.5000	0.000%	1	785	+76.000%
2026-08-31	2.4000	2.5000	2.4000	2.5000	+6.383%	3	784	+76.000%
2026-08-27	2.4900	2.4900	2.2500	2.3500	+2.620%	26	785	+87.234%
2026-08-26	2.4000	2.4000	2.2900	2.2900	-0.435%	4	778	+92.140%
2026-08-25	2.3000	2.3000	2.3000	2.3000	+9.524%	1	779	+91.304%
2026-08-21	2.1000	2.1000	2.1000	2.1000	-8.696%	4	779	+109.524%
2026-08-19	2.2500	2.3000	2.2500	2.3000	-8.367%	5	783	+91.304%
2026-08-18	2.5100	2.5100	2.5100	2.5100	-9.386%	7	778	+75.299%
2026-08-17	2.8600	2.8600	2.7700	2.7700	-6.102%	2	778	+58.845%
2026-08-14	2.8000	2.9500	2.8000	2.9500	0.000%	2	779	+49.153%
2026-08-13	3.1000	3.1000	2.9500	2.9500	-4.839%	6	781	+49.153%
2026-08-12	3.1000	3.1000	3.1000	3.1000	+3.333%	1	780	+41.935%
2026-08-11	3.0000	3.0000	3.0000	3.0000	-14.286%	10	780	+46.667%
2026-08-10	3.3100	3.5000	3.3100	3.5000	-9.091%	9	770	+25.714%
2026-08-06	3.7200	3.8900	3.7200	3.8500	-8.333%	5	762	+14.286%
2026-08-04	4.2000	4.2800	4.2000	4.2000	0.000%	35	758	+4.762%
2026-08-03	4.2000	4.3000	4.2000	4.2000	+6.329%	466	723	+4.762%
2026-07-29	3.9900	4.0000	3.9500	3.9500	-10.227%	32	262	+11.392%
2026-07-27	4.4000	4.4000	4.4000	4.4000	-13.725%	1	230	0.000%
2026-07-23	4.8900	5.1000	4.8900	5.1000	+34.211%	6	230	-13.725%
2026-07-22	3.8000	3.8000	3.8000	3.8000	-11.628%	1	225	+15.789%
2026-07-21	4.3000	4.3000	4.3000	4.3000	+2.381%	1	224	+2.326%
2026-07-16	4.2000	4.2000	4.2000	4.2000	-4.545%	1	223	+4.762%
2026-07-15	4.4000	4.4000	4.4000	4.4000	+14.286%	5	224	0.000%
2026-07-14	3.8500	3.8500	3.8500	3.8500	+5.191%	10	224	+14.286%
2026-07-13	4.1000	4.1000	3.6600	3.6600	-8.040%	12	234	+20.219%
2026-07-10	3.6000	3.9800	3.6000	3.9800	-2.927%	25	239	+10.553%
2026-07-06	4.1000	4.1000	4.1000	4.1000	-9.890%	10	217	+7.317%
2026-07-01	4.7500	4.7500	4.4700	4.5500	-39.252%	11	207	-3.297%
2026-06-18	7.4900	7.4900	7.4900	7.4900	+7.000%	1	218	-41.255%
2026-06-17	7.0000	7.0000	7.0000	7.0000	+6.061%	1	218	-37.143%
2026-06-12	6.6000	6.6000	6.6000	6.6000	+5.939%	20	218	-33.333%
2026-06-10	6.2300	6.2300	6.2300	6.2300	+0.484%	4	232	-29.374%
2026-06-09	6.2000	6.2000	6.2000	6.2000	-15.531%	4	228	-29.032%
2026-05-26	7.2500	7.3400	7.2300	7.3400	-0.272%	13	224	-40.054%
2026-05-18	7.3600	7.3600	7.3600	7.3600	-1.867%	3	237	-40.217%
2026-05-13	7.5200	7.5200	7.5000	7.5000	+10.294%	2	237	-41.333%
2026-05-12	6.8000	6.8000	6.8000	6.8000	+4.777%	2	234	-35.294%
2026-05-07	6.4900	6.4900	6.4900	6.4900	+6.393%	3	234	-32.203%
2026-05-06	6.1000	6.1000	6.1000	6.1000	+5.903%	1	231	-27.869%
2026-05-04	5.0000	5.8000	5.0000	5.7600	+29.438%	21	231	-23.611%
2026-04-20	4.5000	4.5000	4.4500	4.4500	+10.149%	10	212	-1.124%
2026-04-17	4.0400	4.0400	4.0400	4.0400	-8.182%	1	202	+8.911%
2026-04-16	4.4000	4.4000	4.4000	4.4000	-24.138%	1	203	0.000%
2026-04-09	5.8000	5.8000	5.8000	5.8000	+1.754%	1	202	-24.138%
2026-04-08	5.6000	5.7000	5.6000	5.7000	0.000%	21	203	-22.807%
2026-04-07	5.8000	5.8000	5.6900	5.7000	-5.785%	71	184	-22.807%
2026-04-06	6.0500	6.0500	6.0500	6.0500	-8.333%	1	184	-27.273%
2026-04-01	4.9000	6.6000	4.9000	6.6000	+13.793%	27	183	-33.333%
2026-03-31	6.2000	6.2000	5.6500	5.8000	+16.000%	21	156	-24.138%
2026-03-25	5.3000	5.3100	5.0000	5.0000	-0.990%	4	135	-12.000%
2026-03-24	4.9000	5.0500	4.9000	5.0500	+14.773%	2	131	-12.871%
2026-03-23	4.4000	4.4000	4.4000	4.4000	-2.222%	3	129	0.000%
2026-03-20	4.4000	4.5000	4.3600	4.5000	+2.273%	11	127	-2.222%
2026-03-19	4.0000	4.4000	4.0000	4.4000	+7.056%	3	116	0.000%
2026-03-18	3.7000	4.1100	3.6000	4.1100	+14.167%	16	114	+7.056%
2026-03-16	3.5000	3.6000	3.5000	3.6000	+29.964%	16	116	+22.222%
2026-03-12	2.7700	2.7700	2.7700	2.7700	+6.538%	1	111	+58.845%
2026-03-11	2.0000	2.6000	2.0000	2.6000	+48.571%	4	110	+69.231%
2026-03-06	1.6500	1.7500	1.6500	1.7500	+12.903%	4	106	+151.429%
2026-03-05	1.5500	1.5500	1.5500	1.5500	+10.714%	4	105	+183.871%
2026-03-04	1.4000	1.4000	1.4000	1.4000	+16.667%	1	105	+214.286%
2026-02-25	1.2000	1.2000	1.2000	1.2000	0.000%	1	104	+266.667%
2026-02-18	1.2000	1.2000	1.2000	1.2000	-4.000%	1	104	+266.667%
2026-02-17	1.1500	1.2500	1.1500	1.2500	+19.048%	5	105	+252.000%
2026-02-13	1.0500	1.0500	1.0500	1.0500	-3.670%	4	102	+319.048%
2026-02-12	1.0900	1.0900	1.0900	1.0900	-0.909%	5	102	+303.670%
2026-02-10	1.1000	1.1000	1.1000	1.1000	+5.769%	1	104	+300.000%
2026-02-06	1.1000	1.1000	1.0400	1.0400	-7.965%	9	103	+323.077%
2026-02-05	1.1300	1.1300	1.1300	1.1300	-11.719%	1	110	+289.381%
2026-02-04	1.3000	1.3000	1.2800	1.2800	-24.706%	7	109	+243.750%
2026-02-02	1.7000	1.7000	1.7000	1.7000	-8.108%	1	112	+158.824%
2026-01-30	1.9000	1.9000	1.8500	1.8500	+15.625%	7	111	+137.838%
2026-01-29	1.6000	1.6000	1.6000	1.6000	-5.882%	5	107	+175.000%
2026-01-26	1.7000	1.7000	1.7000	1.7000	-12.821%	6	102	+158.824%
2026-01-23	1.9800	2.1000	1.9500	1.9500	+8.333%	9	96	+125.641%
2026-01-22	1.0000	1.9000	1.0000	1.8000	+56.522%	54	87	+144.444%
2026-01-20	1.1500	1.1500	1.1500	1.1500	-3.361%	1	36	+282.609%
2026-01-09	1.1900	1.1900	1.1900	1.1900	-8.462%	1	36	+269.748%
2026-01-08	1.6000	1.6000	1.3000	1.3000	-18.750%	5	36	+238.462%
2025-12-19	1.6000	1.6000	1.6000	1.6000	+6.667%	1	33	+175.000%
2025-12-17	1.5000	1.5000	1.5000	1.5000	-3.226%	3	33	+193.333%
2025-12-16	1.5500	1.5500	1.5500	1.5500	-20.513%	2	33	+183.871%
2025-12-10	1.9500	1.9500	1.9500	1.9500	-7.143%	10	33	+125.641%
2025-12-04	2.1000	2.1000	2.1000	2.1000	-2.326%	10	38	+109.524%
2025-12-03	2.1500	2.1500	2.1500	2.1500	-2.273%	1	28	+104.651%
2025-11-17	2.2000	2.2000	2.2000	2.2000	-4.348%	2	27	+100.000%
2025-11-11	2.3000	2.3000	2.3000	2.3000	-8.367%	1	25	+91.304%
2025-10-31	2.5100	2.5100	2.5100	2.5100	+4.583%	1	25	+75.299%
2025-10-29	2.3400	2.7000	2.3400	2.4000	+20.000%	3	24	+83.333%
2025-10-23	2.0000	2.0000	2.0000	2.0000	-12.281%	3	22	+120.000%
2025-10-17	2.2800	2.2800	2.2800	2.2800	+0.441%	5	20	+92.982%
2025-10-09	2.2700	2.2700	2.2700	2.2700	-5.417%	1	15	+93.833%
2025-10-08	2.4000	2.4000	2.4000	2.4000	+14.286%	1	14	+83.333%
2025-10-07	2.0300	2.1000	2.0300	2.1000	+37.255%	9	6	+109.524%
2025-09-10	1.4000	1.5300	1.4000	1.5300	+9.286%	3	6	+187.582%
2025-09-05	1.4000	1.4000	1.4000	1.4000	-15.663%	2	3	+214.286%
2025-08-12	1.6400	1.6600	1.6400	1.6600	+22.963%	3	3	+165.060%
2025-06-23	1.3500	1.3500	1.3500	1.3500	0.000%	1	1	+225.926%