Dark

M20260918C22
M Sep 18 2026 22.00 Call (M260918C00022000)
option OPRA

EOD

Aug 12, 2026

2.64-20.721%(-0.69)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	2.7700	2.7900	2.6400	2.6400	-20.721%	12	501	0.000%
2026-08-11	3.3300	3.3300	3.3300	3.3300	-16.750%	1	501	-20.721%
2026-08-10	4.0000	4.0000	4.0000	4.0000	+3.627%	9	501	-34.000%
2026-08-06	3.8600	3.8600	3.8600	3.8600	-12.273%	1	501	-31.606%
2026-08-05	4.7500	4.7500	4.4000	4.4000	+2.564%	2	501	-40.000%
2026-08-03	4.2900	4.2900	4.2900	4.2900	+36.190%	1	502	-38.462%
2026-07-29	3.1500	3.1500	3.1500	3.1500	-22.222%	2	503	-16.190%
2026-07-28	3.9000	4.0500	3.9000	4.0500	+15.714%	15	503	-34.815%
2026-07-27	2.9600	3.5000	2.9600	3.5000	+38.889%	18	493	-24.571%
2026-07-23	2.5300	2.5300	2.5200	2.5200	-15.152%	2	489	+4.762%
2026-07-17	2.9700	2.9700	2.9700	2.9700	-2.623%	10	490	-11.111%
2026-07-16	3.0500	3.0500	3.0500	3.0500	+30.901%	2	483	-13.443%
2026-07-10	2.3300	2.3300	2.3300	2.3300	+3.556%	2	481	+13.305%
2026-07-08	2.2500	2.2500	2.2500	2.2500	-19.929%	15	480	+17.333%
2026-07-07	2.8100	2.8100	2.8100	2.8100	-3.103%	4	495	-6.050%
2026-06-30	3.3200	3.3200	2.9000	2.9000	-19.444%	6	499	-8.966%
2026-06-29	3.6000	3.6000	3.6000	3.6000	-24.211%	4	500	-26.667%
2026-06-26	4.7500	4.7500	4.7500	4.7500	+15.012%	1	504	-44.421%
2026-06-22	4.1300	4.1300	4.1300	4.1300	-7.191%	1	505	-36.077%
2026-06-16	4.4500	4.4500	4.4500	4.4500	+17.105%	1	506	-40.674%
2026-06-15	3.8000	3.8000	3.8000	3.8000	-16.667%	3	506	-30.526%
2026-06-12	4.3700	4.5600	4.3700	4.5600	+20.000%	8	506	-42.105%
2026-06-11	3.4900	3.8000	3.4900	3.8000	+27.946%	16	500	-30.526%
2026-06-10	2.9700	2.9700	2.9700	2.9700	+29.694%	1	501	-11.111%
2026-06-09	2.4000	2.4000	2.2900	2.2900	-23.154%	5	501	+15.284%
2026-06-05	2.9800	2.9800	2.9800	2.9800	-5.397%	1	497	-11.409%
2026-06-04	2.6500	3.1500	2.6500	3.1500	+63.212%	88	496	-16.190%
2026-06-03	2.0300	2.0500	1.9300	1.9300	-16.450%	24	541	+36.788%
2026-06-02	2.6100	2.6100	2.3100	2.3100	+3.125%	71	541	+14.286%
2026-06-01	2.2400	2.2400	2.2400	2.2400	-7.054%	11	523	+17.857%
2026-05-29	2.4800	2.5100	2.3800	2.4100	-12.044%	138	523	+9.544%
2026-05-28	2.3700	2.8000	2.3600	2.7400	+39.086%	130	522	-3.650%
2026-05-27	2.1400	2.1900	1.8900	1.9700	-12.444%	641	524	+34.010%
2026-05-26	1.9500	2.2500	1.9500	2.2500	+28.571%	34	508	+17.333%
2026-05-22	1.7500	1.7500	1.7300	1.7500	+16.667%	76	483	+50.857%
2026-05-21	1.6000	1.6000	1.4700	1.5000	+4.895%	245	412	+76.000%
2026-05-20	1.1100	1.4300	1.1100	1.4300	+24.348%	19	412	+84.615%
2026-05-19	1.1500	1.1500	1.1500	1.1500	+12.745%	10	421	+129.565%
2026-05-18	0.9400	1.0500	0.8800	1.0200	+8.511%	318	421	+158.824%
2026-05-15	0.8800	1.0000	0.8300	0.9400	-1.053%	158	421	+180.851%
2026-05-14	1.0000	1.0300	0.9000	0.9500	+6.742%	757	425	+177.895%
2026-05-13	0.8300	0.8900	0.8300	0.8900	-7.292%	2	387	+196.629%
2026-05-12	0.9600	0.9600	0.9600	0.9600	-21.311%	10	387	+175.000%
2026-05-11	1.2200	1.2200	1.2200	1.2200	-3.937%	4	387	+116.393%
2026-05-08	1.2700	1.2700	1.2700	1.2700	-5.926%	3	387	+107.874%
2026-05-06	1.4000	1.4200	1.3500	1.3500	+12.500%	26	387	+95.556%
2026-05-05	1.1900	1.2400	1.1800	1.2000	+1.695%	32	386	+120.000%
2026-05-04	1.3000	1.3300	1.1800	1.1800	-7.087%	12	384	+123.729%
2026-05-01	1.3200	1.3200	1.2700	1.2700	-20.625%	2	385	+107.874%
2026-04-28	1.6000	1.6000	1.6000	1.6000	+2.564%	40	385	+65.000%
2026-04-27	1.5600	1.5600	1.5600	1.5600	-6.587%	4	345	+69.231%
2026-04-22	1.5900	1.6800	1.5800	1.6700	0.000%	79	341	+58.084%
2026-04-21	1.7600	1.8000	1.6700	1.6700	+19.286%	160	266	+58.084%
2026-04-14	1.4800	1.4800	1.4000	1.4000	+2.941%	3	140	+88.571%
2026-04-09	1.3600	1.3600	1.3600	1.3600	+25.926%	1	139	+94.118%
2026-04-07	1.0400	1.0800	1.0400	1.0800	+6.931%	2	138	+144.444%
2026-04-02	1.0100	1.0100	1.0100	1.0100	-12.931%	2	137	+161.386%
2026-03-31	1.1600	1.1600	1.1600	1.1600	+16.000%	1	137	+127.586%
2026-03-30	1.0000	1.0000	1.0000	1.0000	-16.667%	2	138	+164.000%
2026-03-26	1.2000	1.2000	1.2000	1.2000	-18.367%	20	140	+120.000%
2026-03-25	1.4400	1.4700	1.4200	1.4700	+8.889%	8	120	+79.592%
2026-03-24	1.3500	1.3500	1.3500	1.3500	+8.871%	5	115	+95.556%
2026-03-23	1.2200	1.2400	1.1700	1.2400	+0.813%	5	115	+112.903%
2026-03-20	1.2900	1.2900	1.1400	1.2300	+13.889%	4	112	+114.634%
2026-03-19	1.1500	1.1500	1.0800	1.0800	-10.000%	19	108	+144.444%
2026-03-18	1.2400	1.2400	1.2000	1.2000	+1.695%	19	125	+120.000%
2026-03-16	1.2600	1.2600	1.1800	1.1800	-5.600%	32	107	+123.729%
2026-03-09	1.2500	1.2500	1.2500	1.2500	-26.471%	1	109	+111.200%
2026-03-05	1.7000	1.7000	1.7000	1.7000	-4.494%	15	109	+55.294%
2026-03-04	1.8100	1.8100	1.7800	1.7800	+18.667%	12	124	+48.315%
2026-03-03	1.5000	1.5000	1.5000	1.5000	-50.000%	19	128	+76.000%
2026-02-20	3.0000	3.0000	3.0000	3.0000	-21.260%	19	147	-12.000%
2026-02-18	3.5800	3.8100	3.5800	3.8100	+20.952%	16	128	-30.709%
2026-02-17	3.2900	3.2900	3.1500	3.1500	-3.077%	60	112	-16.190%
2026-02-12	3.2500	3.2500	3.2500	3.2500	+8.696%	3	121	-18.769%
2026-02-11	2.9400	2.9900	2.9400	2.9900	-20.690%	5	121	-11.706%
2026-02-06	3.6200	3.7700	3.6200	3.7700	+18.553%	18	118	-29.973%
2026-02-04	2.9400	3.1800	2.9400	3.1800	+9.655%	3	135	-16.981%
2026-02-03	2.9000	2.9000	2.9000	2.9000	+25.541%	1	134	-8.966%
2026-01-29	2.3100	2.3100	2.3100	2.3100	+3.587%	1	134	+14.286%
2026-01-28	2.2300	2.2300	2.2300	2.2300	-36.286%	5	134	+18.386%
2026-01-12	3.5000	3.5000	3.5000	3.5000	-19.169%	10	134	-24.571%
2026-01-09	4.4000	4.4000	4.3300	4.3300	-7.872%	6	134	-39.030%
2026-01-08	4.7000	4.7000	4.7000	4.7000	+4.677%	15	138	-43.830%
2026-01-06	4.4900	4.4900	4.4900	4.4900	+20.375%	1	123	-41.203%
2025-12-26	3.7300	3.7300	3.7300	3.7300	-2.356%	5	123	-29.223%
2025-12-23	3.8500	3.8500	3.8200	3.8200	-6.829%	80	123	-30.890%
2025-12-22	4.1000	4.1000	4.1000	4.1000	-17.505%	1	167	-35.610%
2025-12-12	5.2800	5.2800	4.9700	4.9700	+12.443%	21	166	-46.881%
2025-12-10	4.4100	4.4200	4.4100	4.4200	+16.316%	30	146	-40.271%
2025-12-08	3.8000	3.8000	3.8000	3.8000	-14.798%	10	116	-30.526%
2025-12-03	4.1400	4.4600	4.1400	4.4600	+14.653%	3	106	-40.807%
2025-11-28	3.7300	3.9700	3.7300	3.8900	-6.715%	64	105	-32.134%
2025-11-26	4.8500	4.8500	4.1700	4.1700	+30.313%	30	93	-36.691%
2025-11-12	3.0500	3.2000	3.0500	3.2000	+2.894%	4	93	-17.500%
2025-11-10	3.1100	3.1100	3.1100	3.1100	+20.543%	56	90	-15.113%
2025-11-05	2.5200	2.5800	2.5200	2.5800	+12.664%	2	34	+2.326%
2025-10-27	2.2900	2.2900	2.2900	2.2900	+9.048%	1	33	+15.284%
2025-10-24	2.1000	2.1000	2.1000	2.1000	+20.000%	1	33	+25.714%
2025-10-17	1.7500	1.7500	1.7500	1.7500	+21.528%	2	32	+50.857%
2025-10-10	1.4400	1.4400	1.4400	1.4400	-21.739%	2	33	+83.333%
2025-10-02	1.8400	1.8400	1.8400	1.8400	+13.580%	1	31	+43.478%
2025-09-30	1.7000	1.7200	1.6200	1.6200	+35.000%	3	31	+62.963%
2025-09-23	1.3000	1.3000	1.2000	1.2000	-24.051%	21	29	+120.000%
2025-09-18	1.5800	1.5800	1.5800	1.5800	+38.596%	5	9	+67.089%
2025-09-15	1.1400	1.1400	1.1400	1.1400	-3.390%	2	4	+131.579%
2025-09-12	1.1800	1.1800	1.1800	1.1800	-11.940%	2	4	+123.729%
2025-09-11	1.3400	1.3400	1.3400	1.3400	+6.349%	1	2	+97.015%
2025-09-09	1.3000	1.3000	1.2600	1.2600	0.000%	2	2	+109.524%