Dark

M20260918C25
M Sep 18 2026 25.00 Call (M260918C00025000)
option OPRA

EOD

Aug 12, 2026

1.08-28.477%(-0.43)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.4000	1.4000	1.0800	1.0800	-28.477%	47	1,158	0.000%
2026-08-11	1.3700	1.5900	1.3700	1.5100	-16.111%	91	1,151	-28.477%
2026-08-10	2.0800	2.1200	1.7800	1.8000	-14.692%	259	1,165	-40.000%
2026-08-07	2.0000	2.1100	2.0000	2.1100	-6.637%	2	1,156	-48.815%
2026-08-06	2.2600	2.2600	2.2600	2.2600	+0.893%	1	1,156	-52.212%
2026-08-05	2.3600	2.3600	2.2400	2.2400	-20.000%	6	1,156	-51.786%
2026-08-04	2.5000	2.8500	2.3500	2.8000	+8.527%	33	1,161	-61.429%
2026-08-03	2.2600	2.6000	2.2600	2.5800	+43.333%	106	1,185	-58.140%
2026-07-31	1.8400	1.9000	1.8000	1.8000	-5.263%	7	1,177	-40.000%
2026-07-30	1.6000	1.9000	1.6000	1.9000	+2.703%	6	1,173	-43.158%
2026-07-29	1.8500	1.8500	1.8500	1.8500	-9.756%	5	1,169	-41.622%
2026-07-28	2.1900	2.1900	2.0200	2.0500	+1.485%	10	1,169	-47.317%
2026-07-27	1.2800	2.0200	1.2800	2.0200	+65.574%	222	1,169	-46.535%
2026-07-24	1.1900	1.2500	1.0900	1.2200	+1.667%	20	1,234	-11.475%
2026-07-23	1.5400	1.5400	1.1500	1.2000	-28.994%	447	1,248	-10.000%
2026-07-22	1.7500	1.8400	1.6000	1.6900	+24.265%	154	1,540	-36.095%
2026-07-21	1.2500	1.3600	1.2500	1.3600	+6.250%	16	1,521	-20.588%
2026-07-20	1.2200	1.3600	1.1700	1.2800	-9.859%	276	1,520	-15.625%
2026-07-17	1.7300	2.1000	1.4200	1.4200	-15.976%	129	1,353	-23.944%
2026-07-16	1.6700	1.6900	1.5200	1.6900	+11.921%	19	1,470	-36.095%
2026-07-15	1.7000	1.7000	1.5100	1.5100	+20.800%	23	1,482	-28.477%
2026-07-14	1.0400	1.2500	1.0400	1.2500	+6.838%	63	1,482	-13.600%
2026-07-13	1.3700	1.3700	1.1200	1.1700	+4.464%	135	1,523	-7.692%
2026-07-10	1.1200	1.1200	1.0000	1.1200	-0.885%	100	1,415	-3.571%
2026-07-09	1.1600	1.2400	1.0300	1.1300	-0.877%	607	1,343	-4.425%
2026-07-08	1.1100	1.1900	1.0300	1.1400	-20.833%	960	1,274	-5.263%
2026-07-07	1.5800	1.5900	1.4300	1.4400	+16.129%	28	1,170	-25.000%
2026-07-06	1.6000	1.7000	1.2400	1.2400	-6.767%	79	1,170	-12.903%
2026-07-02	1.3500	1.4600	1.3300	1.3300	-10.738%	40	1,195	-18.797%
2026-07-01	1.3500	1.6600	1.2300	1.4900	-5.696%	69	1,195	-27.517%
2026-06-30	1.6900	1.6900	1.4400	1.5800	-21.000%	23	1,232	-31.646%
2026-06-29	2.7400	2.7400	1.9800	2.0000	-29.078%	274	1,240	-46.000%
2026-06-26	2.7300	2.8200	2.6900	2.8200	+2.545%	18	1,309	-61.702%
2026-06-25	2.9100	2.9100	2.7400	2.7500	+5.364%	15	1,298	-60.727%
2026-06-24	2.3500	2.6200	2.3200	2.6100	+42.623%	58	1,307	-58.621%
2026-06-23	1.8500	1.8900	1.7400	1.8300	-20.435%	29	1,304	-40.984%
2026-06-22	2.5500	2.5500	2.3000	2.3000	+11.111%	52	1,308	-53.043%
2026-06-18	2.1700	2.2000	2.0700	2.0700	-5.909%	25	1,247	-47.826%
2026-06-17	2.4400	2.4400	2.1000	2.2000	-13.725%	57	1,247	-50.909%
2026-06-16	2.9800	2.9800	2.4800	2.5500	+8.974%	139	1,247	-57.647%
2026-06-15	2.7100	2.8400	2.3400	2.3400	-16.726%	853	1,276	-53.846%
2026-06-12	2.8200	2.8500	2.6900	2.8100	+15.638%	44	633	-61.566%
2026-06-11	1.7500	2.5100	1.7500	2.4300	+38.857%	26	655	-55.556%
2026-06-10	1.6200	1.7500	1.6200	1.7500	+49.573%	102	652	-38.286%
2026-06-09	1.1700	1.1700	1.1700	1.1700	-13.333%	1	722	-7.692%
2026-06-08	1.2600	1.3500	1.1000	1.3500	+8.871%	50	722	-20.000%
2026-06-05	1.7500	1.7500	1.2300	1.2400	-29.143%	32	749	-12.903%
2026-06-04	1.3500	1.8000	1.3500	1.7500	+71.569%	28	731	-38.286%
2026-06-03	1.0000	1.0500	0.9600	1.0200	-18.400%	28	731	+5.882%
2026-06-02	1.4700	1.4700	1.2500	1.2500	-8.759%	416	707	-13.600%
2026-06-01	1.2100	1.5000	1.1900	1.3700	+3.008%	38	563	-21.168%
2026-05-29	1.3700	1.3900	1.3000	1.3300	-16.875%	8	547	-18.797%
2026-05-28	1.4000	1.6000	1.4000	1.6000	+33.333%	10	548	-32.500%
2026-05-26	1.0200	1.2000	1.0200	1.2000	+29.032%	7	541	-10.000%
2026-05-21	0.7400	0.9300	0.7400	0.9300	+25.676%	21	540	+16.129%
2026-05-20	0.5600	0.7400	0.5600	0.7400	+64.444%	7	540	+45.946%
2026-05-19	0.4500	0.4500	0.4500	0.4500	-4.255%	10	536	+140.000%
2026-05-18	0.5500	0.5500	0.4500	0.4700	-12.963%	6	536	+129.787%
2026-05-14	0.5400	0.5400	0.5400	0.5400	+25.581%	1	536	+100.000%
2026-05-12	0.4300	0.4300	0.4300	0.4300	-21.818%	1	536	+151.163%
2026-05-11	0.5500	0.5500	0.5500	0.5500	-12.698%	1	536	+96.364%
2026-05-08	0.7000	0.7000	0.6300	0.6300	+5.000%	4	536	+71.429%
2026-05-07	0.6000	0.6000	0.6000	0.6000	-23.077%	30	538	+80.000%
2026-05-06	0.7800	0.7800	0.7800	0.7800	+30.000%	2	553	+38.462%
2026-05-04	0.5700	0.6000	0.5700	0.6000	-7.692%	12	551	+80.000%
2026-05-01	0.6500	0.6500	0.6500	0.6500	-7.143%	4	552	+66.154%
2026-04-29	0.7000	0.7000	0.7000	0.7000	+4.478%	1	552	+54.286%
2026-04-28	0.6700	0.6700	0.6700	0.6700	-20.238%	9	552	+61.194%
2026-04-27	0.8300	0.8400	0.8300	0.8400	-1.176%	125	554	+28.571%
2026-04-24	0.8400	0.8500	0.8400	0.8500	0.000%	11	537	+27.059%
2026-04-23	0.8500	0.8500	0.8500	0.8500	+3.659%	1	526	+27.059%
2026-04-22	0.8000	0.8200	0.8000	0.8200	-5.747%	29	525	+31.707%
2026-04-21	0.9500	0.9700	0.8600	0.8700	+8.750%	176	498	+24.138%
2026-04-20	0.7700	0.8000	0.7700	0.8000	+17.647%	23	450	+35.000%
2026-04-17	0.7000	0.7000	0.6800	0.6800	-2.857%	11	458	+58.824%
2026-04-14	0.6600	0.7200	0.6600	0.7000	+7.692%	8	452	+54.286%
2026-04-10	0.6500	0.6500	0.6500	0.6500	-10.959%	3	446	+66.154%
2026-04-09	0.6300	0.7300	0.6300	0.7300	+21.667%	7	446	+47.945%
2026-04-08	0.6500	0.6500	0.6000	0.6000	-3.226%	31	446	+80.000%
2026-04-06	0.6200	0.6200	0.6200	0.6200	+37.778%	1	415	+74.194%
2026-04-02	0.4800	0.4800	0.4500	0.4500	-30.769%	27	440	+140.000%
2026-04-01	0.6700	0.6800	0.6500	0.6500	+8.333%	19	440	+66.154%
2026-03-31	0.6000	0.6000	0.6000	0.6000	+7.143%	4	423	+80.000%
2026-03-27	0.5700	0.5700	0.5600	0.5600	-20.000%	27	421	+92.857%
2026-03-24	0.7000	0.7700	0.7000	0.7000	+11.111%	169	402	+54.286%
2026-03-17	0.6600	0.6600	0.6300	0.6300	-4.545%	3	264	+71.429%
2026-03-12	0.6600	0.6600	0.6600	0.6600	-28.261%	2	264	+63.636%
2026-03-06	0.9200	0.9200	0.9200	0.9200	+3.371%	80	265	+17.391%
2026-03-04	0.9600	0.9600	0.8900	0.8900	-2.198%	38	301	+21.348%
2026-03-02	0.8900	0.9100	0.8900	0.9100	-27.200%	21	263	+18.681%
2026-02-27	1.2500	1.2500	1.2500	1.2500	-25.595%	1	254	-13.600%
2026-02-23	1.6800	1.6800	1.6800	1.6800	-18.447%	1	254	-35.714%
2026-02-20	2.0600	2.0600	2.0600	2.0600	+8.421%	1	254	-47.573%
2026-02-13	1.9000	1.9000	1.9000	1.9000	-9.524%	2	252	-43.158%
2026-02-12	2.2100	2.2100	2.1000	2.1000	+12.903%	7	252	-48.571%
2026-02-11	1.8600	1.8600	1.8600	1.8600	-4.615%	3	251	-41.935%
2026-02-04	1.9200	1.9500	1.9200	1.9500	+14.706%	3	251	-44.615%
2026-02-02	1.6000	1.7000	1.6000	1.7000	+20.567%	11	249	-36.471%
2026-01-30	1.4300	1.4300	1.4100	1.4100	-3.425%	50	249	-23.404%
2026-01-29	1.4600	1.4600	1.4600	1.4600	-7.006%	1	200	-26.027%
2026-01-28	1.5700	1.5700	1.5700	1.5700	+3.289%	1	200	-31.210%
2026-01-27	1.5200	1.5200	1.5200	1.5200	+2.703%	10	201	-28.947%
2026-01-26	1.4800	1.4800	1.4800	1.4800	-7.500%	1	197	-27.027%
2026-01-23	1.6000	1.6000	1.6000	1.6000	-20.398%	15	196	-32.500%
2026-01-21	2.0100	2.0500	2.0100	2.0100	-16.598%	17	211	-46.269%
2026-01-02	2.4100	2.4100	2.4100	2.4100	-19.128%	1	200	-55.187%
2025-12-22	2.9800	2.9800	2.9800	2.9800	-11.045%	2	197	-63.758%
2025-12-18	3.3500	3.3500	3.3500	3.3500	+7.029%	79	197	-67.761%
2025-12-16	3.1300	3.1300	3.1300	3.1300	-14.011%	10	193	-65.495%
2025-12-12	3.6400	3.6400	3.6400	3.6400	+2.535%	10	203	-70.330%
2025-12-11	3.3000	3.5500	3.3000	3.5500	+21.575%	11	188	-69.577%
2025-12-03	2.4500	3.1700	2.4500	2.9200	-4.886%	94	188	-63.014%
2025-12-02	3.0700	3.0700	3.0700	3.0700	-0.968%	1	109	-64.821%
2025-11-26	2.8000	3.1000	2.7500	3.1000	+24.000%	96	39	-65.161%
2025-11-25	2.5100	2.5100	2.5000	2.5000	+29.534%	3	39	-56.800%
2025-11-07	1.9300	1.9300	1.9300	1.9300	-5.392%	3	38	-44.041%
2025-11-06	2.0700	2.0700	1.9800	2.0400	+16.571%	7	37	-47.059%
2025-10-29	1.7500	1.7500	1.7500	1.7500	+16.667%	1	35	-38.286%
2025-10-27	1.5000	1.5000	1.5000	1.5000	+36.364%	1	33	-28.000%
2025-10-22	1.1000	1.1000	1.1000	1.1000	-5.172%	1	33	-1.818%
2025-10-16	1.1600	1.1600	1.1600	1.1600	+28.889%	20	32	-6.897%
2025-09-17	0.9000	0.9000	0.9000	0.9000	+55.172%	2	12	+20.000%
2025-09-03	0.6500	0.6500	0.5800	0.5800	+132.000%	5	12	+86.207%
2025-08-22	0.2600	0.2600	0.2500	0.2500	+108.333%	6	7	+332.000%
2025-08-05	0.1200	0.1200	0.1200	0.1200	-33.333%	1	1	+800.000%
2025-07-21	0.1800	0.1800	0.1800	0.1800	0.000%	1	1	+500.000%