Dark

M20260821C27
M Aug 21 2026 27.00 Call (M260821C00027000)
option OPRA

EOD

Aug 12, 2026

0.1700+6.250%(+0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0900	0.1700	0.0800	0.1700	+6.250%	15	1,028	0.000%
2026-08-11	0.2200	0.2200	0.1300	0.1600	-46.667%	22	1,040	+6.250%
2026-08-10	0.3900	0.4400	0.3000	0.3000	-18.919%	95	1,040	-43.333%
2026-08-07	0.2800	0.3800	0.1300	0.3700	-31.481%	96	970	-54.054%
2026-08-06	0.6100	0.6900	0.4300	0.5400	+12.500%	59	966	-68.519%
2026-08-05	0.8200	0.8200	0.4800	0.4800	-38.462%	68	961	-64.583%
2026-08-04	0.7500	0.9500	0.7500	0.7800	-3.704%	178	956	-78.205%
2026-08-03	0.7100	0.8100	0.5900	0.8100	+92.857%	208	938	-79.012%
2026-07-31	0.3800	0.4200	0.3800	0.4200	-6.667%	50	880	-59.524%
2026-07-30	0.4400	0.4500	0.3900	0.4500	-4.255%	8	879	-62.222%
2026-07-29	0.4000	0.4700	0.4000	0.4700	-11.321%	144	876	-63.830%
2026-07-28	0.5100	0.6500	0.5100	0.5300	+6.000%	33	755	-67.925%
2026-07-27	0.5000	0.5400	0.4900	0.5000	+150.000%	34	727	-66.000%
2026-07-24	0.2300	0.2300	0.2000	0.2000	-45.946%	5	693	-15.000%
2026-07-22	0.5000	0.5000	0.3700	0.3700	+42.308%	7	695	-54.054%
2026-07-21	0.2500	0.2900	0.2400	0.2600	-13.333%	19	690	-34.615%
2026-07-20	0.2400	0.3000	0.2400	0.3000	-31.818%	8	673	-43.333%
2026-07-17	0.5100	0.5200	0.4400	0.4400	-6.383%	71	668	-61.364%
2026-07-16	0.4700	0.4700	0.4400	0.4700	+4.444%	5	663	-63.830%
2026-07-15	0.5100	0.5100	0.2900	0.4500	+45.161%	135	660	-62.222%
2026-07-14	0.2800	0.3100	0.2300	0.3100	+19.231%	63	553	-45.161%
2026-07-13	0.2600	0.2600	0.2600	0.2600	-13.333%	1	549	-34.615%
2026-07-09	0.3000	0.3000	0.3000	0.3000	0.000%	1	549	-43.333%
2026-07-08	0.3500	0.3600	0.2700	0.3000	-50.000%	6	549	-43.333%
2026-07-07	0.5300	0.6000	0.5300	0.6000	+17.647%	11	549	-71.667%
2026-07-06	0.5800	0.5800	0.5100	0.5100	0.000%	2	549	-66.667%
2026-07-02	0.5100	0.5100	0.5100	0.5100	-7.273%	3	549	-66.667%
2026-07-01	0.5500	0.5500	0.5500	0.5500	-28.571%	1	549	-69.091%
2026-06-29	0.8300	0.8900	0.7700	0.7700	-38.889%	23	549	-77.922%
2026-06-26	1.3100	1.3300	1.2600	1.2600	+2.439%	106	570	-86.508%
2026-06-25	1.2900	1.4500	1.2300	1.2300	+6.034%	127	465	-86.179%
2026-06-24	1.0300	1.2000	0.9900	1.1600	+46.835%	197	423	-85.345%
2026-06-23	0.7200	0.7900	0.6800	0.7900	-31.304%	84	344	-78.481%
2026-06-22	1.1800	1.3500	1.1000	1.1500	+19.792%	15	325	-85.217%
2026-06-18	0.9600	0.9600	0.9600	0.9600	-5.882%	1	326	-82.292%
2026-06-17	0.9200	1.1000	0.9200	1.0200	-23.308%	5	326	-83.333%
2026-06-16	1.3200	1.4400	1.3200	1.3300	+13.675%	38	326	-87.218%
2026-06-15	1.1300	1.1700	1.1300	1.1700	-19.863%	35	324	-85.470%
2026-06-12	1.5800	1.5800	1.4600	1.4600	+52.083%	8	290	-88.356%
2026-06-11	0.8000	0.9600	0.8000	0.9600	+43.284%	102	289	-82.292%
2026-06-10	0.6800	0.6800	0.6600	0.6700	-19.277%	86	223	-74.627%
2026-06-04	0.6500	0.8300	0.6500	0.8300	+118.421%	65	149	-79.518%
2026-06-03	0.5200	0.5200	0.3700	0.3800	-36.667%	18	144	-55.263%
2026-06-02	0.6000	0.6000	0.6000	0.6000	-1.639%	8	146	-71.667%
2026-05-29	0.6100	0.6100	0.6100	0.6100	+110.345%	10	138	-72.131%
2026-05-06	0.2900	0.2900	0.2900	0.2900	-34.091%	3	132	-41.379%
2026-04-29	0.4400	0.4400	0.4400	0.4400	0.000%	3	135	-61.364%
2026-04-21	0.4400	0.4400	0.4400	0.4400	+33.333%	1	132	-61.364%
2026-04-20	0.3300	0.3300	0.3300	0.3300	0.000%	1	132	-48.485%
2026-03-18	0.3300	0.3300	0.3300	0.3300	-19.512%	10	132	-48.485%
2026-03-09	0.3800	0.4100	0.3800	0.4100	-6.818%	2	133	-58.537%
2026-03-03	0.4500	0.4500	0.4200	0.4400	-48.837%	126	133	-61.364%
2026-02-27	0.8600	0.8600	0.8600	0.8600	-43.046%	10	12	-80.233%
2026-02-18	1.5100	1.5100	1.5100	1.5100	+12.687%	10	12	-88.742%
2026-02-09	1.3700	1.3700	1.3400	1.3400	+3.876%	2	2	-87.313%
2026-02-06	1.2900	1.2900	1.2900	1.2900	0.000%	1	1	-86.822%