Dark

M20261218C25
M Dec 18 2026 25.00 Call (M261218C00025000)
option OPRA

EOD

Aug 12, 2026

2.44-21.036%(-0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	2.4400	2.4400	2.4400	2.4400	-21.036%	1	470	0.000%
2026-08-07	3.0200	3.1000	2.9600	3.0900	-14.876%	60	471	-21.036%
2026-08-05	3.5500	3.6300	3.5500	3.6300	-10.149%	57	464	-32.782%
2026-08-04	4.0400	4.0400	4.0400	4.0400	+30.323%	4	520	-39.604%
2026-07-28	3.1000	3.1000	3.1000	3.1000	0.000%	5	521	-21.290%
2026-07-27	3.0000	3.1000	2.9400	3.1000	+9.541%	192	516	-21.290%
2026-07-22	2.7100	2.8300	2.7100	2.8300	+2.166%	4	451	-13.781%
2026-07-17	2.7700	2.7700	2.7700	2.7700	+2.974%	1	447	-11.913%
2026-07-16	2.6200	2.6900	2.6200	2.6900	+5.078%	5	446	-9.294%
2026-07-15	2.6700	2.7000	2.5600	2.5600	+28.643%	51	450	-4.688%
2026-07-10	1.9900	1.9900	1.9900	1.9900	-2.927%	1	448	+22.613%
2026-07-09	2.0500	2.0500	2.0500	2.0500	+0.985%	1	449	+19.024%
2026-07-08	2.0300	2.0300	2.0300	2.0300	-23.396%	1	449	+20.197%
2026-07-06	2.6500	2.6500	2.6500	2.6500	+13.734%	10	449	-7.925%
2026-07-01	2.3300	2.3300	2.3300	2.3300	-6.800%	10	459	+4.721%
2026-06-30	2.7000	2.7000	2.5000	2.5000	-33.333%	21	449	-2.400%
2026-06-26	3.7500	3.7500	3.7500	3.7500	-2.597%	2	448	-34.933%
2026-06-25	3.8500	3.8500	3.8500	3.8500	+8.451%	9	448	-36.623%
2026-06-24	3.5500	3.5500	3.5500	3.5500	+30.515%	12	449	-31.268%
2026-06-23	2.8500	2.9400	2.7000	2.7200	-17.576%	250	449	-10.294%
2026-06-22	3.4500	3.5500	3.2500	3.3000	+4.762%	185	470	-26.061%
2026-06-18	3.1500	3.1500	3.1500	3.1500	-2.477%	1	602	-22.540%
2026-06-17	3.2000	3.2500	3.2000	3.2300	-12.228%	15	602	-24.458%
2026-06-16	3.6800	3.6800	3.6800	3.6800	+6.358%	2	602	-33.696%
2026-06-15	3.5000	3.5000	3.4600	3.4600	-6.989%	7	600	-29.480%
2026-06-12	3.7000	3.7200	3.6000	3.7200	+6.897%	23	600	-34.409%
2026-06-11	3.3100	3.4800	3.1000	3.4800	+48.085%	12	597	-29.885%
2026-06-10	2.4300	2.6900	2.3500	2.3500	+7.798%	20	588	+3.830%
2026-06-05	2.1800	2.1800	2.1800	2.1800	-14.510%	2	587	+11.927%
2026-06-04	2.5200	2.5500	2.5200	2.5500	+45.714%	6	587	-4.314%
2026-06-03	1.7500	1.7500	1.7500	1.7500	-15.459%	1	587	+39.429%
2026-06-01	2.0400	2.0700	2.0200	2.0700	-0.957%	26	588	+17.874%
2026-05-29	2.0900	2.0900	2.0900	2.0900	-7.111%	2	579	+16.746%
2026-05-28	2.1500	2.2800	2.1500	2.2500	+45.161%	33	581	+8.444%
2026-05-21	1.4000	1.5500	1.3600	1.5500	+53.465%	8	562	+57.419%
2026-05-19	0.8700	1.0100	0.8700	1.0100	+14.773%	5	562	+141.584%
2026-05-18	1.0500	1.0500	0.8800	0.8800	+1.149%	12	555	+177.273%
2026-05-14	0.8500	0.8700	0.8500	0.8700	+2.353%	4	555	+180.460%
2026-05-12	0.8500	0.8500	0.8500	0.8500	-17.476%	1	554	+187.059%
2026-05-11	1.0300	1.0300	1.0300	1.0300	+0.980%	1	554	+136.893%
2026-05-08	1.0200	1.0200	1.0200	1.0200	-0.971%	1	553	+139.216%
2026-05-07	1.0600	1.0600	1.0300	1.0300	-6.364%	31	554	+136.893%
2026-05-04	1.1000	1.1000	1.1000	1.1000	-20.290%	1	538	+121.818%
2026-04-27	1.3800	1.3800	1.3800	1.3800	-1.429%	1	538	+76.812%
2026-04-24	1.4000	1.4000	1.4000	1.4000	-1.408%	3	537	+74.286%
2026-04-23	1.4200	1.4200	1.3800	1.4200	-5.333%	270	534	+71.831%
2026-04-21	1.4200	1.5000	1.4100	1.5000	+37.615%	266	257	+62.667%
2026-04-16	1.0900	1.0900	1.0900	1.0900	-3.540%	2	257	+123.853%
2026-04-10	1.1300	1.1300	1.1300	1.1300	-6.612%	4	258	+115.929%
2026-04-09	1.1800	1.2100	1.1800	1.2100	+32.967%	2	254	+101.653%
2026-04-06	0.9400	0.9400	0.9100	0.9100	-28.906%	2	252	+168.132%
2026-03-24	1.2800	1.2800	1.2800	1.2800	-1.538%	1	251	+90.625%
2026-03-23	1.3000	1.3000	1.3000	1.3000	+16.071%	1	251	+87.692%
2026-03-20	1.0600	1.1200	1.0600	1.1200	+9.804%	10	251	+117.857%
2026-03-19	1.0000	1.0200	0.9100	1.0200	+8.511%	3	241	+139.216%
2026-03-12	0.9400	0.9400	0.9400	0.9400	-9.615%	1	240	+159.574%
2026-03-09	1.1000	1.1000	1.0400	1.0400	-14.754%	2	240	+134.615%
2026-03-02	1.2200	1.2200	1.2200	1.2200	-40.196%	1	241	+100.000%
2026-02-23	2.0400	2.0400	2.0400	2.0400	-22.433%	1	240	+19.608%
2026-02-20	2.6300	2.6300	2.6300	2.6300	+10.042%	11	240	-7.224%
2026-02-13	2.3900	2.3900	2.3900	2.3900	-13.091%	10	240	+2.092%
2026-02-12	2.7500	2.7500	2.7500	2.7500	+13.636%	2	240	-11.273%
2026-02-11	2.4000	2.4200	2.4000	2.4200	+2.542%	4	242	+0.826%
2026-02-03	2.3600	2.3600	2.3600	2.3600	+27.568%	5	238	+3.390%
2026-01-30	1.8500	1.8500	1.8500	1.8500	+2.778%	3	233	+31.892%
2026-01-29	1.8000	1.8000	1.8000	1.8000	-12.621%	1	230	+35.556%
2026-01-23	2.0000	2.0600	2.0000	2.0600	+2.488%	20	230	+18.447%
2026-01-22	2.4800	2.4800	2.0100	2.0100	-21.176%	23	224	+21.393%
2026-01-20	2.5500	2.5500	2.5500	2.5500	-14.716%	3	220	-4.314%
2026-01-16	3.0200	3.0200	2.9900	2.9900	+11.567%	32	255	-18.395%
2026-01-15	2.6800	2.6800	2.6800	2.6800	-12.131%	3	255	-8.955%
2026-01-14	3.0500	3.0500	3.0500	3.0500	+15.094%	3	258	-20.000%
2026-01-12	2.8000	2.8000	2.5800	2.6500	-27.397%	43	258	-7.925%
2026-01-06	3.8200	3.8200	3.6500	3.6500	+7.353%	14	296	-33.151%
2026-01-05	3.4000	3.4000	3.4000	3.4000	+4.615%	42	283	-28.235%
2026-01-02	3.0000	3.2500	2.9500	3.2500	+12.457%	44	283	-24.923%
2025-12-31	2.8700	2.8900	2.8700	2.8900	-2.694%	20	278	-15.571%
2025-12-29	3.0200	3.0200	2.9700	2.9700	-4.194%	24	278	-17.845%
2025-12-26	3.1000	3.1000	3.1000	3.1000	-0.322%	20	278	-21.290%
2025-12-24	3.1100	3.1100	3.1100	3.1100	-6.325%	1	299	-21.543%
2025-12-23	3.7000	3.7000	3.3200	3.3200	-7.521%	83	299	-26.506%
2025-12-22	3.5900	3.5900	3.5900	3.5900	-5.526%	2	216	-32.033%
2025-12-19	3.7000	3.8000	3.7000	3.8000	-2.314%	31	214	-35.789%
2025-12-15	3.8900	3.8900	3.8900	3.8900	-5.122%	5	185	-37.275%
2025-12-12	4.1000	4.1000	4.1000	4.1000	+7.895%	1	180	-40.488%
2025-12-11	3.8500	3.8500	3.8000	3.8000	+4.683%	11	180	-35.789%
2025-12-10	3.6300	3.6300	3.6300	3.6300	+15.238%	10	173	-32.782%
2025-12-08	3.0600	3.2000	3.0000	3.1500	-10.000%	49	163	-22.540%
2025-12-02	3.5000	3.5000	3.5000	3.5000	+3.245%	10	118	-30.286%
2025-12-01	3.8000	3.8000	3.3900	3.3900	+11.513%	24	108	-28.024%
2025-11-28	3.0400	3.0400	3.0400	3.0400	-22.051%	56	86	-19.737%
2025-11-26	3.5000	3.9000	3.5000	3.9000	+67.382%	2	29	-37.436%
2025-11-21	2.3300	2.3300	2.3300	2.3300	-8.627%	1	29	+4.721%
2025-11-13	2.5500	2.5500	2.5500	2.5500	-1.923%	4	28	-4.314%
2025-11-05	2.6000	2.6000	2.6000	2.6000	+96.970%	1	24	-6.154%
2025-10-08	1.3200	1.3200	1.3200	1.3200	+6.452%	3	23	+84.848%
2025-09-18	1.2200	1.2400	1.2200	1.2400	+3.333%	2	20	+96.774%
2025-09-16	1.2000	1.2000	1.2000	1.2000	+20.000%	12	19	+103.333%
2025-09-05	1.0000	1.0000	1.0000	1.0000	+4.167%	3	7	+144.000%
2025-09-04	0.5600	0.9600	0.5600	0.9600	+3.226%	3	4	+154.167%
2025-09-03	0.9300	0.9300	0.9300	0.9300	0.000%	1	1	+162.366%