Dark

M20260918C27
M Sep 18 2026 27.00 Call (M260918C00027000)
option OPRA

EOD

Aug 12, 2026

0.5300-31.169%(-0.2400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.5300	0.5300	0.5300	0.5300	-31.169%	2	880	0.000%
2026-08-11	0.8900	0.8900	0.7000	0.7700	-18.947%	71	880	-31.169%
2026-08-10	1.1700	1.1700	0.9000	0.9500	-18.803%	29	878	-44.211%
2026-08-07	0.9100	1.1800	0.9000	1.1700	-3.306%	219	894	-54.701%
2026-08-06	1.2900	1.2900	1.1600	1.2100	-13.571%	53	843	-56.198%
2026-08-05	1.6600	1.6600	1.4000	1.4000	-19.075%	23	843	-62.143%
2026-08-04	1.5000	1.7900	1.5000	1.7300	+11.613%	76	845	-69.364%
2026-08-03	1.4300	1.6500	1.4300	1.5500	+39.640%	96	839	-65.806%
2026-07-31	1.1100	1.1100	1.0300	1.1100	-0.893%	34	818	-52.252%
2026-07-30	1.0000	1.1400	1.0000	1.1200	+15.464%	73	816	-52.679%
2026-07-29	0.9700	0.9700	0.9700	0.9700	-24.219%	2	812	-45.361%
2026-07-28	1.2000	1.3800	1.2000	1.2800	+3.226%	38	814	-58.594%
2026-07-27	0.7500	1.2400	0.7500	1.2400	+90.769%	29	813	-57.258%
2026-07-24	0.6500	0.6500	0.6500	0.6500	-36.893%	8	802	-18.462%
2026-07-22	1.0300	1.0300	1.0300	1.0300	+37.333%	25	794	-48.544%
2026-07-21	0.7000	0.7500	0.7000	0.7500	+2.740%	30	813	-29.333%
2026-07-20	0.7500	0.7500	0.7300	0.7300	-14.118%	51	813	-27.397%
2026-07-17	0.8500	0.8500	0.8500	0.8500	-9.574%	1	762	-37.647%
2026-07-15	0.9300	0.9400	0.9300	0.9400	+2.174%	2	761	-43.617%
2026-07-13	0.9200	0.9200	0.9100	0.9200	+35.294%	50	759	-42.391%
2026-07-09	0.6900	0.6900	0.6800	0.6800	+1.493%	3	759	-22.059%
2026-07-08	0.6800	0.7000	0.6600	0.6700	-27.174%	4	756	-20.896%
2026-06-30	0.9200	0.9200	0.9200	0.9200	-47.727%	3	756	-42.391%
2026-06-26	1.8500	2.0300	1.7600	1.7600	-4.865%	64	756	-69.886%
2026-06-25	1.9100	1.9600	1.8000	1.8500	+69.725%	293	818	-71.351%
2026-06-23	1.2200	1.2200	1.0900	1.0900	-23.239%	17	562	-51.376%
2026-06-18	1.4200	1.4200	1.4200	1.4200	+13.600%	20	534	-62.676%
2026-06-17	1.4100	1.4700	1.2500	1.2500	-26.036%	157	534	-57.600%
2026-06-16	1.9600	1.9600	1.6700	1.6900	+1.807%	73	534	-68.639%
2026-06-15	1.8400	1.8400	1.6300	1.6600	-11.230%	86	533	-68.072%
2026-06-12	2.0100	2.0100	1.7900	1.8700	+9.357%	277	502	-71.658%
2026-06-11	1.0900	1.7200	1.0900	1.7100	+67.647%	151	507	-69.006%
2026-06-10	1.1700	1.1800	0.9500	1.0200	+24.390%	227	404	-48.039%
2026-06-09	0.8300	0.8400	0.8200	0.8200	-2.381%	3	198	-35.366%
2026-06-08	0.8700	0.8900	0.8400	0.8400	+6.329%	34	197	-36.905%
2026-06-05	0.7700	0.7900	0.7600	0.7900	-29.464%	4	189	-32.911%
2026-06-04	0.7800	1.2500	0.7800	1.1200	+86.667%	32	189	-52.679%
2026-06-03	0.6000	0.6300	0.5900	0.6000	-33.333%	19	177	-11.667%
2026-06-02	0.9000	0.9200	0.9000	0.9000	-1.099%	20	182	-41.111%
2026-05-29	0.9100	0.9100	0.9100	0.9100	-11.650%	1	174	-41.758%
2026-05-28	0.9000	1.0400	0.9000	1.0300	+19.767%	29	175	-48.544%
2026-05-27	0.8600	0.8600	0.8600	0.8600	+16.216%	3	181	-38.372%
2026-05-26	0.6800	0.7400	0.6800	0.7400	+34.545%	2	178	-28.378%
2026-05-22	0.6000	0.6000	0.5500	0.5500	+27.907%	5	180	-3.636%
2026-05-20	0.4100	0.4400	0.4100	0.4300	+79.167%	3	180	+23.256%
2026-05-13	0.2400	0.2400	0.2400	0.2400	-38.462%	1	178	+120.833%
2026-05-05	0.3900	0.3900	0.3900	0.3900	-26.415%	1	178	+35.897%
2026-04-28	0.5300	0.5300	0.5300	0.5300	0.000%	1	177	0.000%
2026-04-27	0.4900	0.5300	0.4900	0.5300	0.000%	15	176	0.000%
2026-04-24	0.5300	0.5300	0.5300	0.5300	+3.922%	1	169	0.000%
2026-04-23	0.5100	0.5100	0.5100	0.5100	-7.273%	2	168	+3.922%
2026-04-22	0.5600	0.5600	0.5500	0.5500	-8.333%	2	168	-3.636%
2026-04-21	0.6200	0.6400	0.6000	0.6000	+30.435%	56	147	-11.667%
2026-04-20	0.4600	0.4600	0.4600	0.4600	+4.545%	4	147	+15.217%
2026-04-17	0.4400	0.4400	0.4400	0.4400	+10.000%	1	143	+20.455%
2026-04-16	0.4100	0.4100	0.4000	0.4000	-9.091%	5	143	+32.500%
2026-04-09	0.4100	0.4500	0.4100	0.4400	+18.919%	4	143	+20.455%
2026-04-07	0.3700	0.3700	0.3700	0.3700	+2.778%	1	141	+43.243%
2026-04-06	0.3600	0.3600	0.3600	0.3600	+12.500%	1	142	+47.222%
2026-04-02	0.3000	0.3200	0.3000	0.3200	-15.789%	4	143	+65.625%
2026-04-01	0.3800	0.3800	0.3800	0.3800	+5.556%	1	143	+39.474%
2026-03-30	0.3600	0.3600	0.3600	0.3600	-20.000%	1	144	+47.222%
2026-03-17	0.4600	0.4600	0.4500	0.4500	-2.174%	20	145	+17.778%
2026-03-13	0.4600	0.4600	0.4600	0.4600	-35.211%	1	126	+15.217%
2026-03-04	0.7100	0.7100	0.7100	0.7100	-55.346%	1	126	-25.352%
2026-02-12	1.6400	1.6400	1.5900	1.5900	-0.625%	3	126	-66.667%
2026-02-09	1.6000	1.6000	1.6000	1.6000	-13.978%	2	123	-66.875%
2026-02-06	1.8300	1.8600	1.8300	1.8600	+38.806%	4	123	-71.505%
2026-02-03	1.3600	1.3600	1.3400	1.3400	+1.515%	5	120	-60.448%
2026-02-02	1.3200	1.3200	1.3200	1.3200	+30.693%	1	120	-59.848%
2026-01-29	1.0100	1.0100	1.0100	1.0100	-6.481%	2	119	-47.525%
2026-01-23	1.1300	1.1300	1.0800	1.0800	-24.476%	2	119	-50.926%
2026-01-21	1.4300	1.4300	1.4300	1.4300	-20.994%	1	118	-62.937%
2026-01-12	1.8100	1.8100	1.8100	1.8100	-27.600%	3	117	-70.718%
2025-12-03	2.5600	3.1000	2.5000	2.5000	+4.167%	20	114	-78.800%
2025-12-01	2.4000	2.4000	2.4000	2.4000	+20.603%	1	111	-77.917%
2025-11-25	1.7900	1.9900	1.7900	1.9900	+30.921%	2	111	-73.367%
2025-11-12	1.5200	1.5200	1.5200	1.5200	-0.654%	1	108	-65.132%
2025-11-07	1.5300	1.5300	1.5300	1.5300	-1.290%	40	108	-65.359%
2025-11-06	1.5500	1.5500	1.5500	1.5500	+82.353%	20	68	-65.806%
2025-10-03	0.8500	0.8500	0.8500	0.8500	+11.842%	3	55	-37.647%
2025-09-29	0.7600	0.7600	0.7400	0.7600	+38.182%	60	52	-30.263%
2025-09-11	0.5500	0.5500	0.5500	0.5500	0.000%	2	2	-3.636%