Dark

M20260821C25
M Aug 21 2026 25.00 Call (M260821C00025000)
option OPRA

EOD

Aug 12, 2026

0.3300-47.619%(-0.3000)446

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.6600	0.6600	0.2800	0.3300	-47.619%	446	1,613	0.000%
2026-08-11	0.6600	0.7900	0.6000	0.6300	-49.600%	23	1,631	-47.619%
2026-08-10	1.2500	1.3500	1.0700	1.2500	+19.048%	106	1,628	-73.600%
2026-08-07	0.8400	1.0500	0.8400	1.0500	-9.483%	70	1,698	-68.571%
2026-08-06	1.3300	1.3300	1.1600	1.1600	-17.143%	417	1,617	-71.552%
2026-08-05	1.7500	1.7700	1.4000	1.4000	-24.324%	82	1,224	-76.429%
2026-08-04	1.7600	2.0700	1.7600	1.8500	+8.187%	177	1,252	-82.162%
2026-08-03	1.4000	1.8500	1.4000	1.7100	+62.857%	279	1,421	-80.702%
2026-07-31	1.1000	1.1400	0.9700	1.0500	-6.250%	70	1,442	-68.571%
2026-07-30	1.1100	1.1600	0.8900	1.1200	-4.274%	100	1,439	-70.536%
2026-07-29	0.9500	1.1900	0.7000	1.1700	-11.364%	165	1,431	-71.795%
2026-07-28	1.0800	1.5200	1.0800	1.3200	+3.125%	84	1,464	-75.000%
2026-07-27	0.7300	1.3100	0.7300	1.2800	+116.949%	255	1,491	-74.219%
2026-07-24	0.5500	0.6000	0.5200	0.5900	-3.279%	37	1,519	-44.068%
2026-07-23	0.6500	0.6500	0.5600	0.6100	-41.346%	38	1,504	-45.902%
2026-07-22	0.9400	1.2000	0.9200	1.0400	+38.667%	120	1,503	-68.269%
2026-07-21	0.7500	0.7500	0.7000	0.7500	+10.294%	71	1,436	-56.000%
2026-07-20	0.8000	0.8000	0.5900	0.6800	-32.673%	169	1,461	-51.471%
2026-07-17	1.0600	1.5000	1.0100	1.0100	+9.783%	445	1,324	-67.327%
2026-07-16	1.0200	1.1500	0.9200	0.9200	-5.155%	94	1,220	-64.130%
2026-07-15	0.8000	1.2400	0.8000	0.9700	+76.364%	87	1,205	-65.979%
2026-07-14	0.6000	0.6000	0.5500	0.5500	-16.667%	24	1,175	-40.000%
2026-07-13	0.6100	0.6600	0.6100	0.6600	+15.789%	259	1,167	-50.000%
2026-07-10	0.5400	0.5700	0.5400	0.5700	-10.938%	31	942	-42.105%
2026-07-09	0.6600	0.6600	0.6400	0.6400	-1.538%	12	922	-48.438%
2026-07-08	0.6300	0.6600	0.6300	0.6500	-22.619%	31	914	-49.231%
2026-07-07	1.0400	1.0400	0.8400	0.8400	-22.936%	38	921	-60.714%
2026-07-06	1.1000	1.2000	1.0700	1.0900	+28.235%	141	942	-69.725%
2026-07-02	0.9000	0.9000	0.8300	0.8500	-15.000%	4	905	-61.176%
2026-07-01	1.0000	1.0000	1.0000	1.0000	-3.846%	1	905	-67.000%
2026-06-30	1.3800	1.3800	0.9600	1.0400	-30.201%	47	905	-68.269%
2026-06-29	1.4900	1.4900	1.4900	1.4900	-31.019%	7	901	-77.852%
2026-06-26	2.2000	2.2000	2.1600	2.1600	+5.366%	2	894	-84.722%
2026-06-25	2.1500	2.2800	2.0500	2.0500	+0.985%	45	893	-83.902%
2026-06-24	1.8300	2.0400	1.8300	2.0300	+58.594%	26	914	-83.744%
2026-06-23	1.3500	1.3500	1.2700	1.2800	-32.984%	87	917	-74.219%
2026-06-22	2.0000	2.0000	1.9100	1.9100	+9.770%	19	862	-82.723%
2026-06-17	1.8700	1.8700	1.7400	1.7400	-21.267%	2	851	-81.034%
2026-06-16	2.0400	2.2100	2.0400	2.2100	+16.316%	2	851	-85.068%
2026-06-15	2.2000	2.2000	1.8800	1.9000	-6.404%	74	851	-82.632%
2026-06-12	2.2300	2.2300	2.0300	2.0300	+3.046%	18	825	-83.744%
2026-06-11	1.3500	2.2200	1.3500	1.9700	+68.376%	50	827	-83.249%
2026-06-10	1.0500	1.3400	1.0500	1.1700	+64.789%	297	815	-71.795%
2026-06-09	0.7900	0.8000	0.7100	0.7100	-18.391%	94	721	-53.521%
2026-06-08	0.8700	0.9500	0.8600	0.8700	+3.571%	58	627	-62.069%
2026-06-05	1.0200	1.0200	0.8200	0.8400	-35.878%	87	600	-60.714%
2026-06-04	0.7000	1.3500	0.7000	1.3100	+87.143%	168	525	-74.809%
2026-06-03	0.9500	0.9500	0.6800	0.7000	-28.571%	28	480	-52.857%
2026-06-02	1.1200	1.1200	0.9800	0.9800	-6.667%	383	489	-66.327%
2026-06-01	1.0500	1.0500	1.0500	1.0500	+2.941%	6	365	-68.571%
2026-05-29	1.0200	1.0900	0.9700	1.0200	-10.526%	456	365	-67.647%
2026-05-28	1.0000	1.2000	1.0000	1.1400	+54.054%	105	317	-71.053%
2026-05-27	0.9000	0.9100	0.7400	0.7400	-15.909%	95	214	-55.405%
2026-05-26	0.7500	0.8800	0.7500	0.8800	+49.153%	9	132	-62.500%
2026-05-22	0.5900	0.5900	0.5900	0.5900	+103.448%	25	129	-44.068%
2026-05-18	0.2900	0.2900	0.2900	0.2900	-21.622%	2	104	+13.793%
2026-05-11	0.3700	0.3700	0.3700	0.3700	-19.565%	5	102	-10.811%
2026-05-07	0.4600	0.4600	0.4600	0.4600	-2.128%	1	107	-28.261%
2026-05-01	0.4700	0.4700	0.4700	0.4700	0.000%	30	106	-29.787%
2026-04-30	0.4700	0.4700	0.4700	0.4700	+4.444%	1	106	-29.787%
2026-04-29	0.4500	0.4500	0.4500	0.4500	-15.094%	1	107	-26.667%
2026-04-28	0.5300	0.5300	0.5300	0.5300	-3.636%	2	107	-37.736%
2026-04-27	0.5500	0.5500	0.5500	0.5500	-17.910%	5	107	-40.000%
2026-04-23	0.6700	0.6700	0.6700	0.6700	+13.559%	1	105	-50.746%
2026-04-22	0.5900	0.5900	0.5900	0.5900	+13.462%	1	104	-44.068%
2026-04-17	0.5200	0.5200	0.5200	0.5200	+23.810%	5	103	-36.538%
2026-04-13	0.4200	0.4200	0.4200	0.4200	+2.439%	1	103	-21.429%
2026-04-07	0.4100	0.4100	0.4100	0.4100	-6.818%	1	104	-19.512%
2026-04-01	0.4400	0.4400	0.4400	0.4400	-2.222%	1	103	-25.000%
2026-03-27	0.4400	0.4500	0.4400	0.4500	-19.643%	50	103	-26.667%
2026-03-25	0.5600	0.5600	0.5600	0.5600	+7.692%	1	113	-41.071%
2026-03-23	0.5200	0.5200	0.5200	0.5200	-13.333%	3	113	-36.538%
2026-03-20	0.6000	0.6000	0.6000	0.6000	+17.647%	4	113	-45.000%
2026-03-18	0.5100	0.5100	0.5100	0.5100	0.000%	2	110	-35.294%
2026-03-17	0.6000	0.6000	0.5100	0.5100	+2.000%	7	112	-35.294%
2026-03-12	0.5000	0.5000	0.5000	0.5000	-21.875%	53	111	-34.000%
2026-03-09	0.6300	0.6400	0.6300	0.6400	-5.882%	2	60	-48.438%
2026-03-06	0.6800	0.6800	0.6800	0.6800	-19.048%	14	59	-51.471%
2026-03-04	0.8500	0.8900	0.8400	0.8400	-5.618%	20	73	-60.714%
2026-03-02	0.9000	0.9000	0.8900	0.8900	-21.930%	31	59	-62.921%
2026-02-27	1.1400	1.1400	1.1400	1.1400	-0.870%	10	58	-71.053%
2026-02-26	1.1500	1.1500	1.1500	1.1500	-41.919%	14	59	-71.304%
2026-02-20	1.9800	1.9800	1.9800	1.9800	-6.161%	5	73	-83.333%
2026-02-18	2.1100	2.1100	2.1100	2.1100	+5.500%	10	68	-84.360%
2026-02-17	2.0000	2.0000	2.0000	2.0000	+12.994%	4	58	-83.500%
2026-02-13	1.7700	1.7700	1.7700	1.7700	-16.509%	1	55	-81.356%
2026-02-06	2.1300	2.1300	2.1200	2.1200	+68.254%	2	55	-84.434%
2026-01-30	1.2500	1.2600	1.2500	1.2600	-1.563%	14	54	-73.810%
2026-01-26	1.2800	1.2800	1.2800	1.2800	-11.111%	1	40	-74.219%
2026-01-22	1.4400	1.4400	1.4400	1.4400	-20.879%	30	39	-77.083%
2026-01-21	1.8200	1.8200	1.8200	1.8200	+17.419%	2	9	-81.868%
2026-01-20	1.5500	1.5500	1.5500	1.5500	0.000%	7	7	-78.710%