Dark

M20261218C22
M Dec 18 2026 22.00 Call (M261218C00022000)
option OPRA

EOD

Aug 12, 2026

4.00-27.273%(-1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	4.0000	4.0000	4.0000	4.0000	-27.273%	1	855	0.000%
2026-08-05	5.5000	5.5000	5.5000	5.5000	+66.667%	13	856	-27.273%
2026-07-10	3.3000	3.3000	3.3000	3.3000	-2.941%	6	869	+21.212%
2026-07-09	3.4000	3.4000	3.4000	3.4000	-10.290%	16	865	+17.647%
2026-06-30	4.2000	4.2900	3.7000	3.7900	-31.091%	64	849	+5.541%
2026-06-26	5.5000	5.5000	5.5000	5.5000	+15.789%	110	866	-27.273%
2026-06-24	4.5500	4.7500	4.5500	4.7500	+10.465%	12	976	-15.789%
2026-06-23	4.1500	4.3000	4.1500	4.3000	-19.626%	22	976	-6.977%
2026-06-15	5.3500	5.3500	5.3500	5.3500	-1.835%	1	988	-25.234%
2026-06-12	5.3500	5.4500	5.3500	5.4500	+84.746%	7	988	-26.606%
2026-06-09	2.9800	2.9800	2.9500	2.9500	-13.235%	12	989	+35.593%
2026-06-08	3.4000	3.4000	3.4000	3.4000	+3.030%	1	990	+17.647%
2026-06-05	3.3000	3.3000	3.3000	3.3000	+10.738%	2	991	+21.212%
2026-06-04	2.9800	2.9800	2.9800	2.9800	-3.871%	5	993	+34.228%
2026-06-03	2.8800	3.1000	2.8800	3.1000	-1.587%	9	993	+29.032%
2026-06-02	3.2900	3.2900	3.1500	3.1500	0.000%	3	993	+26.984%
2026-06-01	3.1500	3.1500	3.1500	3.1500	-3.077%	1	993	+26.984%
2026-05-29	3.2500	3.2500	3.2500	3.2500	-8.708%	16	992	+23.077%
2026-05-28	3.1500	3.5800	3.1500	3.5600	+9.538%	7	982	+12.360%
2026-05-27	3.2500	3.2500	3.2500	3.2500	+12.069%	1	983	+23.077%
2026-05-26	2.7000	2.9000	2.7000	2.9000	+14.173%	12	983	+37.931%
2026-05-21	2.5400	2.5400	2.5400	2.5400	+18.140%	60	981	+57.480%
2026-05-20	2.1500	2.1500	2.1500	2.1500	+30.303%	1	981	+86.047%
2026-05-19	1.6000	1.6500	1.5800	1.6500	+3.125%	612	299	+142.424%
2026-05-18	1.6000	1.6000	1.6000	1.6000	+3.226%	11	299	+150.000%
2026-05-14	1.7000	1.7000	1.5500	1.5500	+1.974%	190	299	+158.065%
2026-05-13	1.3600	1.5200	1.3600	1.5200	-9.524%	143	325	+163.158%
2026-05-11	1.7200	1.7600	1.6800	1.6800	-7.182%	44	325	+138.095%
2026-05-05	1.8300	1.8300	1.8100	1.8100	-4.233%	10	304	+120.994%
2026-05-04	1.8900	1.8900	1.8900	1.8900	-6.436%	2	314	+111.640%
2026-04-30	2.0200	2.0200	2.0200	2.0200	-4.265%	1	314	+98.020%
2026-04-27	2.1100	2.1100	2.1100	2.1100	-12.083%	10	314	+89.573%
2026-04-21	2.4000	2.4000	2.4000	2.4000	+30.435%	1	304	+66.667%
2026-04-16	1.8600	1.8600	1.8400	1.8400	+3.371%	7	304	+117.391%
2026-04-13	1.8000	1.8000	1.7800	1.7800	-8.718%	11	305	+124.719%
2026-04-09	1.6000	1.9500	1.6000	1.9500	+25.806%	3	294	+105.128%
2026-04-06	1.5200	1.5500	1.5000	1.5500	+6.164%	110	292	+158.065%
2026-04-02	1.4000	1.4600	1.4000	1.4600	-22.340%	120	292	+173.973%
2026-03-24	1.6900	1.8800	1.6900	1.8800	+1.622%	115	292	+112.766%
2026-03-23	1.8500	1.8500	1.8500	1.8500	+8.824%	2	187	+116.216%
2026-03-18	1.8600	1.8900	1.7000	1.7000	+8.974%	24	186	+135.294%
2026-03-17	1.7000	1.7000	1.5500	1.5600	+1.961%	41	185	+156.410%
2026-03-12	1.5400	1.5400	1.5300	1.5300	-29.493%	5	168	+161.438%
2026-03-10	2.2000	2.2000	2.1100	2.1700	+33.951%	6	171	+84.332%
2026-03-09	1.7500	1.7500	1.6000	1.6200	-33.878%	10	176	+146.914%
2026-02-27	2.4500	2.4500	2.4500	2.4500	-22.956%	100	181	+63.265%
2026-02-24	3.1800	3.1800	3.1800	3.1800	+3.922%	3	202	+25.786%
2026-02-23	3.7000	3.7000	3.0300	3.0600	-12.571%	22	205	+30.719%
2026-02-20	3.7700	3.7700	3.5000	3.5000	-11.839%	3	203	+14.286%
2026-02-06	3.9700	3.9700	3.9700	3.9700	+48.134%	10	200	+0.756%
2026-01-30	2.6800	2.9500	2.6800	2.6800	-2.545%	5	200	+49.254%
2026-01-28	2.7800	2.7800	2.7500	2.7500	-4.181%	102	205	+45.455%
2026-01-23	3.1000	3.1000	2.8700	2.8700	-20.278%	3	104	+39.373%
2026-01-20	3.6000	3.6000	3.6000	3.6000	-1.639%	3	105	+11.111%
2026-01-12	3.6100	3.6600	3.6000	3.6600	-19.560%	10	102	+9.290%
2026-01-07	4.5500	4.5500	4.5500	4.5500	-16.052%	2	97	-12.088%
2026-01-06	5.4200	5.4200	5.4200	5.4200	+24.598%	4	95	-26.199%
2026-01-02	4.3500	4.3500	4.3500	4.3500	0.000%	1	91	-8.046%
2025-12-23	4.3500	4.3500	4.3500	4.3500	-20.330%	2	91	-8.046%
2025-12-12	5.5800	5.5800	5.4600	5.4600	+26.389%	6	89	-26.740%
2025-12-09	4.3200	4.3200	4.3200	4.3200	+1.887%	1	83	-7.407%
2025-12-08	4.0000	4.2500	4.0000	4.2400	+2.169%	40	82	-5.660%
2025-12-04	4.1500	4.1500	4.1500	4.1500	+34.740%	10	62	-3.614%
2025-12-03	3.8500	4.3700	3.0800	3.0800	-36.756%	4	72	+29.870%
2025-12-02	4.8500	4.8700	4.8200	4.8700	+20.844%	15	68	-17.864%
2025-11-25	4.0500	4.0500	4.0300	4.0300	+18.529%	22	67	-0.744%
2025-11-12	3.4000	3.4000	3.4000	3.4000	-9.333%	1	51	+17.647%
2025-11-10	3.7500	3.7500	3.7500	3.7500	+35.379%	2	51	+6.667%
2025-10-28	2.7800	2.7800	2.4400	2.7700	+35.784%	67	51	+44.404%
2025-10-23	2.0400	2.0400	2.0400	2.0400	-9.333%	6	13	+96.078%
2025-10-21	2.2500	2.2500	2.2500	2.2500	+42.405%	2	7	+77.778%
2025-09-26	1.6300	1.6300	1.5800	1.5800	-5.389%	30	5	+153.165%
2025-09-25	1.6300	1.6700	1.6300	1.6700	+5.031%	2	30	+139.521%
2025-09-09	1.5900	1.5900	1.5900	1.5900	+10.417%	2	30	+151.572%
2025-09-04	1.5100	1.5200	1.4400	1.4400	0.000%	32	30	+177.778%