Dark

M20260918C20
M Sep 18 2026 20.00 Call (M260918C00020000)
option OPRA

EOD

Aug 11, 2026

4.88-15.130%(-0.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	4.8800	4.8800	4.8800	4.8800	-15.130%	1	966	0.000%
2026-08-10	5.8500	5.8500	5.7500	5.7500	+0.877%	6	966	-15.130%
2026-08-07	5.7000	5.7000	5.7000	5.7000	-11.628%	3	966	-14.386%
2026-08-04	6.4500	6.4500	6.4500	6.4500	+35.220%	1	967	-24.341%
2026-07-22	4.3500	4.8900	4.3500	4.7700	+12.235%	4	967	+2.306%
2026-07-21	4.2500	4.2900	4.2500	4.2500	+4.167%	54	969	+14.824%
2026-07-20	4.0800	4.0800	4.0800	4.0800	-9.333%	1	966	+19.608%
2026-07-17	5.0500	5.1000	4.5000	4.5000	0.000%	113	965	+8.444%
2026-07-16	4.5000	4.5000	4.5000	4.5000	+8.434%	39	992	+8.444%
2026-07-14	3.5400	4.1500	3.5400	4.1500	+10.667%	54	1,028	+17.590%
2026-07-13	3.7500	3.7500	3.7500	3.7500	+2.740%	1	998	+30.133%
2026-07-09	3.6100	3.6500	3.6100	3.6500	+0.551%	81	999	+33.699%
2026-07-08	3.6300	3.6300	3.6300	3.6300	-9.250%	1	944	+34.435%
2026-07-02	3.9800	4.0000	3.9500	4.0000	-11.111%	37	945	+22.000%
2026-06-30	4.5000	4.5000	4.5000	4.5000	-11.417%	1	945	+8.444%
2026-06-29	6.1200	6.1200	5.0800	5.0800	-18.720%	19	946	-3.937%
2026-06-25	6.2500	6.3500	6.2500	6.2500	+9.649%	80	950	-21.920%
2026-06-22	5.7000	5.7000	5.7000	5.7000	-8.065%	40	1,018	-14.386%
2026-06-16	6.1000	6.2000	6.1000	6.2000	+1.639%	13	1,042	-21.290%
2026-06-12	6.0500	6.2000	5.8000	6.1000	+79.412%	147	1,055	-20.000%
2026-06-09	3.6500	3.6500	3.2000	3.4000	-6.849%	77	1,198	+43.529%
2026-06-08	3.5500	3.6500	3.5500	3.6500	-17.793%	14	1,123	+33.699%
2026-06-05	4.4400	4.4400	4.4400	4.4400	+4.965%	2	1,117	+9.910%
2026-06-04	4.0000	4.4500	4.0000	4.2300	+41.946%	7	1,119	+15.366%
2026-06-03	3.4800	3.4800	2.8000	2.9800	-19.022%	11	1,124	+63.758%
2026-06-02	3.6800	3.6800	3.6800	3.6800	+6.667%	10	1,124	+32.609%
2026-06-01	3.4500	3.4500	3.4500	3.4500	+15.000%	1	1,124	+41.449%
2026-05-26	3.0000	3.0000	3.0000	3.0000	+14.068%	1	1,124	+62.667%
2026-05-22	2.6300	2.6900	2.5400	2.6300	-1.866%	717	1,125	+85.551%
2026-05-21	2.3000	2.6800	2.2800	2.6800	+18.584%	8	1,144	+82.090%
2026-05-20	1.7000	2.2600	1.7000	2.2600	+29.143%	24	1,144	+115.929%
2026-05-19	1.6200	1.7700	1.6200	1.7500	+12.903%	28	1,125	+178.857%
2026-05-18	1.8000	1.8700	1.5400	1.5500	+6.897%	112	1,125	+214.839%
2026-05-15	1.3700	1.4800	1.3700	1.4500	-18.079%	20	1,125	+236.552%
2026-05-14	1.7700	1.7700	1.7700	1.7700	+17.219%	1	1,131	+175.706%
2026-05-13	1.5100	1.5100	1.5100	1.5100	-1.307%	1	1,131	+223.179%
2026-05-12	1.4300	1.5300	1.4300	1.5300	-7.273%	6	1,131	+218.954%
2026-05-11	1.6500	1.6500	1.6500	1.6500	-18.317%	100	1,131	+195.758%
2026-05-08	2.0000	2.0200	1.9400	2.0200	-7.339%	62	1,205	+141.584%
2026-05-06	2.1100	2.2100	2.1100	2.1800	+14.737%	26	1,245	+123.853%
2026-05-05	1.8300	1.9100	1.8200	1.9000	-1.042%	30	1,245	+156.842%
2026-05-04	1.9500	2.0900	1.9200	1.9200	-6.341%	12	1,244	+154.167%
2026-05-01	2.0200	2.1700	2.0200	2.0500	-6.818%	36	1,230	+138.049%
2026-04-30	2.2000	2.2000	2.2000	2.2000	+12.821%	1	1,230	+121.818%
2026-04-29	1.9500	1.9500	1.9500	1.9500	-2.985%	7	1,229	+150.256%
2026-04-28	2.2700	2.2700	2.0100	2.0100	-14.831%	10	1,226	+142.786%
2026-04-27	2.3600	2.3600	2.3600	2.3600	-3.279%	6	1,222	+106.780%
2026-04-24	2.5100	2.5100	2.3800	2.4400	-2.789%	29	1,216	+100.000%
2026-04-22	2.4400	2.5100	2.4400	2.5100	-4.924%	44	1,218	+94.422%
2026-04-21	2.4500	2.6400	2.4500	2.6400	+14.286%	26	1,210	+84.848%
2026-04-20	2.2400	2.3100	2.2400	2.3100	+2.667%	21	1,210	+111.255%
2026-04-17	2.2500	2.2500	2.2500	2.2500	+13.636%	20	1,209	+116.889%
2026-04-16	1.9800	1.9800	1.9800	1.9800	-9.589%	6	1,209	+146.465%
2026-04-14	2.0500	2.1900	2.0500	2.1900	+13.472%	11	1,203	+122.831%
2026-04-13	1.9300	1.9300	1.9300	1.9300	-3.500%	5	1,194	+152.850%
2026-04-09	2.0000	2.0000	2.0000	2.0000	+14.943%	1	1,191	+144.000%
2026-04-08	2.0600	2.0600	1.7400	1.7400	+15.232%	6	1,190	+180.460%
2026-04-02	1.5600	1.5600	1.5100	1.5100	-10.119%	2	1,185	+223.179%
2026-04-01	1.6800	1.6800	1.6800	1.6800	-9.189%	1	1,185	+190.476%
2026-03-31	1.7500	1.8500	1.7200	1.8500	+9.467%	63	1,184	+163.784%
2026-03-30	1.7200	1.7200	1.6900	1.6900	0.000%	5	1,126	+188.757%
2026-03-27	1.6900	1.6900	1.6900	1.6900	-19.524%	1	1,121	+188.757%
2026-03-25	2.1000	2.1000	2.1000	2.1000	+2.941%	3	1,122	+132.381%
2026-03-24	1.8900	2.0500	1.8900	2.0400	+9.091%	157	1,125	+139.216%
2026-03-23	1.8700	1.8700	1.8700	1.8700	+8.721%	1	989	+160.963%
2026-03-19	1.6500	1.7200	1.6500	1.7200	-4.972%	2	990	+183.721%
2026-03-18	2.0900	2.0900	1.8000	1.8100	+10.366%	11	989	+169.613%
2026-03-13	1.6000	1.6800	1.6000	1.6400	-0.606%	32	978	+197.561%
2026-03-12	1.4800	1.6500	1.4800	1.6500	-28.879%	24	991	+195.758%
2026-03-10	2.2000	2.3300	2.2000	2.3200	+26.776%	103	968	+110.345%
2026-03-09	1.8300	1.8300	1.8300	1.8300	-8.500%	1	913	+166.667%
2026-03-06	2.2600	2.2600	2.0000	2.0000	-20.000%	214	913	+144.000%
2026-03-05	2.5000	2.5000	2.5000	2.5000	-2.344%	30	894	+95.200%
2026-03-04	2.3800	2.5600	2.3800	2.5600	+34.031%	27	894	+90.625%
2026-03-03	1.8100	1.9100	1.8100	1.9100	-16.957%	175	878	+155.497%
2026-03-02	2.5500	2.5500	2.2100	2.3000	-23.333%	9	785	+112.174%
2026-02-25	3.1500	3.1500	3.0000	3.0000	-9.091%	30	752	+62.667%
2026-02-23	4.1500	4.1500	3.3000	3.3000	-27.473%	37	752	+47.879%
2026-02-20	4.3400	4.6100	4.3400	4.5500	+5.814%	4	740	+7.253%
2026-02-19	4.3000	4.3000	4.3000	4.3000	+4.878%	10	739	+13.488%
2026-02-12	4.3000	4.3000	4.0500	4.1000	+3.797%	14	739	+19.024%
2026-02-03	3.9500	3.9500	3.8500	3.9500	+5.333%	68	748	+23.544%
2026-02-02	3.3500	3.7500	3.3500	3.7500	+14.679%	6	812	+30.133%
2026-01-28	3.2700	3.2700	3.2700	3.2700	-6.571%	1	813	+49.235%
2026-01-23	3.5000	3.5000	3.5000	3.5000	-12.500%	1	813	+39.429%
2026-01-21	4.0000	4.0000	4.0000	4.0000	-22.179%	8	813	+22.000%
2026-01-05	5.1400	5.1400	5.1400	5.1400	+7.531%	1	814	-5.058%
2026-01-02	4.7600	4.8000	4.7600	4.7800	-5.347%	26	814	+2.092%
2025-12-23	5.0500	5.0500	5.0500	5.0500	-5.959%	2	789	-3.366%
2025-12-22	5.3700	5.3700	5.3700	5.3700	-9.748%	2	791	-9.125%
2025-12-18	5.9500	5.9500	5.9500	5.9500	+0.677%	8	791	-17.983%
2025-12-12	5.9100	5.9100	5.9100	5.9100	+27.097%	1	783	-17.428%
2025-12-04	4.6500	4.6500	4.6500	4.6500	-11.597%	25	783	+4.946%
2025-12-03	5.2900	5.2900	5.2600	5.2600	-0.379%	2	803	-7.224%
2025-12-01	5.2800	5.2800	5.2800	5.2800	+14.783%	1	804	-7.576%
2025-11-25	4.5500	4.6000	4.5500	4.6000	+23.324%	2	804	+6.087%
2025-11-21	3.7300	3.7300	3.7300	3.7300	+15.839%	2	805	+30.831%
2025-11-19	3.2400	3.2400	3.2200	3.2200	-1.227%	2	803	+51.553%
2025-11-17	3.2500	3.2600	3.0300	3.2600	-4.399%	5	805	+49.693%
2025-11-14	3.4100	3.4100	3.4100	3.4100	-13.010%	2	805	+43.109%
2025-11-12	3.9200	3.9200	3.9200	3.9200	-0.254%	1	805	+24.490%
2025-11-10	3.9500	3.9500	3.9300	3.9300	+8.564%	66	805	+24.173%
2025-11-07	3.7500	3.7500	3.6200	3.6200	0.000%	36	805	+34.807%
2025-11-05	3.4000	3.6200	3.4000	3.6200	+14.921%	65	839	+34.807%
2025-11-04	3.1500	3.1500	3.1500	3.1500	-10.000%	1	790	+54.921%
2025-11-03	3.5000	3.5000	3.5000	3.5000	+7.034%	25	789	+39.429%
2025-10-30	3.2700	3.2700	3.2700	3.2700	+5.484%	1	789	+49.235%
2025-10-28	2.9300	3.1200	2.9300	3.1000	+11.913%	87	789	+57.419%
2025-10-23	2.7700	2.7700	2.7700	2.7700	+31.905%	1	779	+76.173%
2025-10-14	2.1000	2.1000	2.1000	2.1000	-13.223%	1	779	+132.381%
2025-10-02	2.4600	2.5000	2.4200	2.4200	+10.000%	29	780	+101.653%
2025-09-29	2.2000	2.2000	2.2000	2.2000	+14.583%	1	780	+121.818%
2025-09-23	1.9200	1.9200	1.9200	1.9200	+9.714%	2	781	+154.167%
2025-09-22	1.7100	1.7500	1.7100	1.7500	-14.634%	6	780	+178.857%
2025-09-19	1.9300	2.0500	1.9300	2.0500	-0.485%	18	780	+138.049%
2025-09-18	2.0600	2.0600	2.0600	2.0600	-1.905%	1	793	+136.893%
2025-09-17	2.1000	2.1000	2.1000	2.1000	+5.000%	2	794	+132.381%
2025-09-15	1.8000	2.0000	1.8000	2.0000	+17.647%	3	794	+144.000%
2025-09-12	1.7200	1.7200	1.7000	1.7000	-15.000%	24	793	+187.059%
2025-09-08	2.0000	2.0000	2.0000	2.0000	0.000%	1	781	+144.000%
2025-09-05	2.0000	2.0000	2.0000	2.0000	+22.699%	1	780	+144.000%
2025-09-04	1.5300	1.6300	1.5300	1.6300	+16.429%	6	779	+199.387%
2025-09-03	1.2100	1.5300	1.1900	1.4000	+118.750%	84	779	+248.571%
2025-09-02	0.6400	0.6500	0.6400	0.6400	-9.859%	3	761	+662.500%
2025-08-26	0.7100	0.7100	0.7100	0.7100	+33.962%	4	762	+587.324%
2025-08-12	0.5300	0.5300	0.5300	0.5300	+6.000%	6	762	+820.755%
2025-08-06	0.5000	0.5000	0.5000	0.5000	+28.205%	1	762	+876.000%
2025-08-05	0.3900	0.3900	0.3900	0.3900	-43.478%	1	762	+1,151.282%
2025-07-30	0.6700	0.6900	0.6400	0.6900	-18.824%	3	761	+607.246%
2025-07-28	0.8000	0.8500	0.8000	0.8500	+25.000%	3	763	+474.118%
2025-07-25	0.6300	0.6800	0.6300	0.6800	-6.849%	2	763	+617.647%
2025-07-23	0.7800	0.7800	0.7200	0.7300	+55.319%	1,053	763	+568.493%
2025-07-18	0.4700	0.4700	0.4700	0.4700	-7.843%	101	1,061	+938.298%
2025-07-15	0.5100	0.5100	0.5100	0.5100	-45.745%	2	961	+856.863%
2025-07-02	0.9400	0.9400	0.9400	0.9400	+108.889%	4	961	+419.149%
2025-06-30	0.4500	0.4500	0.4500	0.4500	0.000%	100	961	+984.444%
2025-06-27	0.5300	0.5300	0.4200	0.4500	-15.094%	860	861	+984.444%
2025-05-27	0.5300	0.5300	0.5300	0.5300	0.000%	1	1	+820.755%