Dark

M20270115C10
M Jan 15 2027 10.00 Call (M270115C00010000)
option OPRA

Inactive

Jul 28, 2026

15.25+11.886%(+1.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	15.2500	15.2500	15.2500	15.2500	+11.886%	1	65	0.000%
2026-07-20	13.6300	13.6300	13.6300	13.6300	+0.368%	1	65	+11.886%
2026-07-01	13.5800	13.5800	13.5800	13.5800	-12.104%	1	65	+12.297%
2026-06-24	15.3500	15.4500	15.3500	15.4500	+5.461%	2	65	-1.294%
2026-06-18	14.6500	14.6500	14.6500	14.6500	-0.340%	1	66	+4.096%
2026-06-15	14.7000	14.7000	14.7000	14.7000	-4.235%	2	66	+3.741%
2026-06-12	15.7000	15.7000	15.3500	15.3500	+11.232%	350	64	-0.651%
2026-06-11	13.8000	13.8000	13.8000	13.8000	+3.371%	5	327	+10.507%
2026-06-05	13.3500	13.3500	13.3500	13.3500	+1.290%	1	332	+14.232%
2026-06-04	13.1800	13.1800	13.1800	13.1800	+10.663%	1	332	+15.706%
2026-06-03	11.9100	11.9100	11.9100	11.9100	+0.084%	1	333	+28.044%
2026-05-29	11.9000	11.9000	11.9000	11.9000	+1.105%	3	333	+28.151%
2026-05-27	11.7700	11.7700	11.7700	11.7700	+10.933%	1	335	+29.567%
2026-05-22	10.6100	10.6100	10.6100	10.6100	+20.431%	1	336	+43.732%
2026-05-19	8.8100	8.8100	8.8100	8.8100	+1.264%	5	337	+73.099%
2026-05-18	9.2000	9.2000	8.7000	8.7000	-12.563%	6	337	+75.287%
2026-05-06	9.9500	9.9500	9.9500	9.9500	+3.216%	300	337	+53.266%
2026-04-14	9.6400	9.6400	9.6400	9.6400	+14.083%	4	636	+58.195%
2026-04-01	8.4500	8.4500	8.4500	8.4500	-1.285%	8	638	+80.473%
2026-03-24	8.5000	8.5600	8.5000	8.5600	+4.263%	10	640	+78.154%
2026-03-19	7.3500	8.2100	7.3500	8.2100	+1.609%	60	637	+85.749%
2026-03-18	8.2500	8.4100	8.0200	8.0800	+7.447%	34	676	+88.738%
2026-03-17	7.5200	7.5200	7.5200	7.5200	-17.814%	5	665	+102.793%
2026-03-04	9.2000	9.2000	9.1500	9.1500	-24.691%	20	665	+66.667%
2026-02-06	12.1500	12.1500	12.1500	12.1500	+13.551%	3	675	+25.514%
2026-01-23	10.7000	10.7000	10.7000	10.7000	-10.460%	1	678	+42.523%
2026-01-14	11.9500	11.9500	11.9500	11.9500	-8.848%	1	678	+27.615%
2026-01-05	13.1100	13.1100	13.1100	13.1100	+3.636%	1	679	+16.323%
2026-01-02	12.6500	12.6500	12.6500	12.6500	+2.016%	10	679	+20.553%
2025-12-29	12.4000	12.4000	12.4000	12.4000	-9.753%	1	679	+22.984%
2025-12-18	13.7400	13.7400	13.7400	13.7400	-2.898%	30	679	+10.990%
2025-12-15	14.1500	14.1500	14.1500	14.1500	+11.068%	3	709	+7.774%
2025-12-09	12.7400	12.7400	12.7400	12.7400	+3.325%	2	709	+19.702%
2025-12-08	12.3300	12.3300	12.3300	12.3300	-6.803%	2	709	+23.682%
2025-12-05	13.2300	13.2300	13.2300	13.2300	+9.793%	5	711	+15.268%
2025-11-25	11.9100	12.0500	11.9000	12.0500	+16.990%	100	711	+26.556%
2025-11-14	10.3000	10.3000	10.3000	10.3000	-5.069%	1	721	+48.058%
2025-11-13	10.8500	10.8500	10.8500	10.8500	+2.844%	5	720	+40.553%
2025-11-07	9.7500	10.5500	9.7500	10.5500	+0.381%	4	725	+44.550%
2025-11-05	10.5000	10.5100	10.5000	10.5100	+3.547%	15	727	+45.100%
2025-11-03	10.0000	10.1500	9.9500	10.1500	+4.103%	499	656	+50.246%
2025-10-31	9.7500	9.7500	9.7500	9.7500	-3.941%	49	656	+56.410%
2025-10-30	10.1500	10.1500	10.1500	10.1500	+3.046%	2	705	+50.246%
2025-10-29	9.8500	9.8500	9.8500	9.8500	+4.787%	50	705	+54.822%
2025-10-23	9.4000	9.4000	9.4000	9.4000	+21.447%	2	755	+62.234%
2025-10-13	7.7500	7.7500	7.7400	7.7400	-2.025%	15	757	+97.028%
2025-10-09	7.9000	7.9000	7.9000	7.9000	-1.863%	20	764	+93.038%
2025-10-08	8.0500	8.0500	8.0500	8.0500	-1.829%	2	784	+89.441%
2025-10-07	8.7000	8.7000	8.0800	8.2000	-5.312%	70	853	+85.976%
2025-10-06	8.6600	8.6600	8.6600	8.6600	+3.713%	1	853	+76.097%
2025-10-02	8.3500	8.3500	8.3500	8.3500	-1.765%	1	853	+82.635%
2025-10-01	8.3500	8.5000	8.3000	8.5000	+2.410%	5	853	+79.412%
2025-09-26	8.2000	8.3000	8.2000	8.3000	+7.792%	32	850	+83.735%
2025-09-23	7.7000	7.7000	7.7000	7.7000	+2.667%	1	882	+98.052%
2025-09-22	7.5000	7.5000	7.5000	7.5000	-5.779%	2	883	+103.333%
2025-09-19	8.3000	8.3000	7.9000	7.9600	-2.331%	19	885	+91.583%
2025-09-18	8.1600	8.1600	8.1500	8.1500	0.000%	15	891	+87.117%
2025-09-17	8.0500	8.3000	8.0500	8.1500	+2.904%	14	891	+87.117%
2025-09-16	7.9200	7.9200	7.9200	7.9200	+0.126%	1	885	+92.551%
2025-09-15	7.9100	7.9100	7.9100	7.9100	+6.174%	2	886	+92.794%
2025-09-10	7.4800	7.4800	7.4500	7.4500	-0.667%	13	888	+104.698%
2025-09-05	7.7500	7.8000	7.5000	7.5000	0.000%	10	888	+103.333%
2025-09-04	6.6600	7.5000	6.6600	7.5000	+11.940%	39	896	+103.333%
2025-09-03	6.8000	6.8000	6.3000	6.7000	+54.023%	95	909	+127.612%
2025-09-02	4.3000	4.3500	4.2200	4.3500	+3.081%	18	874	+250.575%
2025-08-29	4.2400	4.2400	4.2200	4.2200	-0.706%	19	884	+261.374%
2025-08-28	4.4000	4.4000	4.2500	4.2500	-5.134%	6	884	+258.824%
2025-08-27	4.4800	4.4800	4.4800	4.4800	+4.186%	2	884	+240.402%
2025-08-25	4.3100	4.3100	4.3000	4.3000	-4.444%	5	886	+254.651%
2025-08-22	4.4500	4.5000	4.4500	4.5000	+11.663%	19	884	+238.889%
2025-08-21	4.0300	4.0300	4.0300	4.0300	-4.048%	18	894	+278.412%
2025-08-19	4.2500	4.2500	4.0300	4.2000	-2.552%	15	891	+263.095%
2025-08-18	4.3100	4.3100	4.3100	4.3100	+4.358%	5	889	+253.828%
2025-08-15	4.1300	4.1300	4.1300	4.1300	+10.724%	1	889	+269.249%
2025-08-12	3.7300	3.7300	3.7300	3.7300	+8.116%	10	888	+308.847%
2025-08-08	3.4500	3.4500	3.4500	3.4500	+1.471%	3	888	+342.029%
2025-08-07	3.4000	3.4000	3.4000	3.4000	+3.030%	15	888	+348.529%
2025-08-05	3.3000	3.3000	3.3000	3.3000	-2.941%	1	888	+362.121%
2025-08-04	3.6600	3.6600	3.4000	3.4000	-2.857%	3	887	+348.529%
2025-08-01	3.5000	3.5000	3.5000	3.5000	-9.091%	1	888	+335.714%
2025-07-31	3.8500	3.8500	3.8500	3.8500	-10.465%	3	887	+296.104%
2025-07-30	4.7000	4.7000	4.3000	4.3000	-8.511%	7	887	+254.651%
2025-07-28	4.7000	4.7000	4.7000	4.7000	+11.905%	1	880	+224.468%
2025-07-24	4.2200	4.2200	4.2000	4.2000	+2.439%	11	879	+263.095%
2025-07-23	4.3300	4.3300	4.1000	4.1000	+0.985%	13	889	+271.951%
2025-07-22	4.0100	4.1300	4.0000	4.0600	+4.910%	18	877	+275.616%
2025-07-14	3.7600	3.9000	3.7600	3.8700	-0.769%	17	872	+294.057%
2025-07-11	3.9000	3.9000	3.9000	3.9000	-6.024%	1	860	+291.026%
2025-07-10	4.1700	4.1700	4.1500	4.1500	+6.410%	3	859	+267.470%
2025-07-09	4.0400	4.0400	3.9000	3.9000	-2.500%	4	859	+291.026%
2025-07-08	4.0000	4.0000	4.0000	4.0000	+4.439%	1	859	+281.250%
2025-07-07	3.8300	3.8300	3.8300	3.8300	+4.932%	4	859	+298.172%
2025-07-02	3.6500	3.6500	3.6500	3.6500	-5.195%	2	859	+317.808%
2025-07-01	3.5000	3.8900	3.5000	3.8500	+20.313%	22	861	+296.104%
2025-06-30	3.2500	3.3500	3.2000	3.2000	+1.911%	8	851	+376.563%
2025-06-27	3.2500	3.2500	3.1400	3.1400	+7.904%	7	851	+385.669%
2025-06-25	2.7200	2.9100	2.7200	2.9100	+9.811%	35	844	+424.055%
2025-06-24	2.6500	2.6500	2.6500	2.6500	+3.922%	1	839	+475.472%
2025-06-23	2.6800	2.6800	2.5400	2.5500	-13.559%	34	838	+498.039%
2025-06-20	2.9000	2.9500	2.9000	2.9500	+2.431%	28	807	+416.949%
2025-06-18	3.0000	3.0000	2.8800	2.8800	-10.000%	8	789	+429.514%
2025-06-17	3.2000	3.2000	3.2000	3.2000	-13.978%	5	789	+376.563%
2025-06-11	3.5600	3.7200	3.5600	3.7200	-0.800%	15	784	+309.946%
2025-06-10	3.7500	3.7500	3.7500	3.7500	+4.167%	3	774	+306.667%
2025-06-09	3.6000	3.6000	3.6000	3.6000	-1.370%	65	771	+323.611%
2025-06-06	3.6000	3.6500	3.6000	3.6500	+15.873%	36	786	+317.808%
2025-06-03	3.1500	3.1900	3.0800	3.1500	+6.780%	70	771	+384.127%
2025-06-02	3.2400	3.2400	2.9500	2.9500	-15.714%	2	703	+416.949%
2025-05-28	3.3400	3.5000	3.3400	3.5000	+4.167%	11	702	+335.714%
2025-05-23	3.0500	3.3600	3.0500	3.3600	-6.667%	102	692	+353.869%
2025-05-22	3.4800	3.6000	3.4800	3.6000	+4.348%	24	692	+323.611%
2025-05-21	3.4000	3.5400	3.4000	3.4500	-6.757%	84	668	+342.029%
2025-05-20	3.8900	3.8900	3.7000	3.7000	+0.271%	8	659	+312.162%
2025-05-19	3.6900	3.6900	3.6900	3.6900	-3.655%	5	653	+313.279%
2025-05-16	3.8500	3.8500	3.8300	3.8300	+6.094%	102	648	+298.172%
2025-05-15	3.6100	3.6100	3.6100	3.6100	-8.608%	2	697	+322.438%
2025-05-13	3.9500	3.9500	3.9500	3.9500	-0.504%	2	699	+286.076%
2025-05-12	3.9700	3.9700	3.9700	3.9700	+24.063%	3	701	+284.131%
2025-05-08	3.2000	3.2000	3.2000	3.2000	-13.514%	1	701	+376.563%
2025-05-02	3.4000	3.7000	3.4000	3.7000	+13.846%	10	700	+312.162%
2025-04-30	3.2500	3.2500	3.2500	3.2500	-4.412%	4	699	+369.231%
2025-04-28	3.4000	3.4000	3.4000	3.4000	+10.390%	5	699	+348.529%
2025-04-22	3.0800	3.0800	3.0800	3.0800	-5.231%	5	699	+395.130%
2025-04-15	3.2500	3.2500	3.2500	3.2500	-4.130%	31	699	+369.231%
2025-04-14	3.4000	3.4000	3.3400	3.3900	+9.355%	14	669	+349.853%
2025-04-11	3.1000	3.1000	3.1000	3.1000	-0.641%	2	659	+391.935%
2025-04-10	3.1900	3.2000	3.1200	3.1200	-14.050%	330	659	+388.782%
2025-04-09	2.5500	3.6500	2.5500	3.6300	+49.383%	21	329	+320.110%
2025-04-08	3.2000	3.2500	1.9400	2.4300	-16.207%	53	319	+527.572%
2025-04-07	3.0500	3.5500	2.8500	2.9000	-12.913%	8	275	+425.862%
2025-04-04	3.2000	3.4000	3.2000	3.3300	+4.063%	36	270	+357.958%
2025-04-03	2.9400	3.2200	2.9400	3.2000	-23.990%	48	272	+376.563%
2025-04-01	4.2100	4.2100	4.2100	4.2100	+6.582%	1	247	+262.233%
2025-03-31	4.0300	4.0300	3.9500	3.9500	-4.126%	12	246	+286.076%
2025-03-28	4.1200	4.1200	4.1200	4.1200	-6.364%	2	234	+270.146%
2025-03-27	4.4000	4.4000	4.4000	4.4000	-2.222%	50	233	+246.591%
2025-03-26	4.5000	4.5000	4.5000	4.5000	-5.263%	1	202	+238.889%
2025-03-25	4.7500	4.7500	4.7500	4.7500	-3.455%	7	201	+221.053%
2025-03-24	4.9200	4.9200	4.9200	4.9200	+3.361%	50	195	+209.959%
2025-03-19	4.7600	4.7600	4.7600	4.7600	+0.211%	2	145	+220.378%
2025-03-17	4.7500	4.7500	4.7500	4.7500	+10.465%	1	143	+221.053%
2025-03-14	4.3000	4.3000	4.3000	4.3000	-8.898%	2	143	+254.651%
2025-03-11	4.7200	4.7200	4.7200	4.7200	-6.903%	1	143	+223.093%
2025-03-10	5.0700	5.0700	5.0700	5.0700	+22.464%	1	143	+200.789%
2025-03-06	4.4500	4.4500	4.1400	4.1400	-8.000%	4	143	+268.357%
2025-03-05	4.5100	4.5100	4.5000	4.5000	-11.765%	51	141	+238.889%
2025-02-28	5.1500	5.1500	5.1000	5.1000	0.000%	100	90	+199.020%
2025-02-27	5.1500	5.1500	5.1000	5.1000	-6.077%	2	40	+199.020%
2025-02-10	5.4300	5.4300	5.4300	5.4300	-13.810%	1	39	+180.847%
2025-01-30	6.3000	6.3000	6.3000	6.3000	+3.279%	1	39	+142.063%
2025-01-28	6.1000	6.1000	6.1000	6.1000	+2.867%	1	39	+150.000%
2025-01-27	5.9300	5.9300	5.9300	5.9300	+4.956%	5	38	+157.167%
2025-01-23	5.6500	5.6500	5.6500	5.6500	+8.654%	1	38	+169.912%
2025-01-17	5.1300	5.2000	5.1300	5.2000	-1.328%	14	30	+193.269%
2025-01-16	5.2700	5.2700	5.2700	5.2700	+1.934%	1	30	+189.374%
2025-01-14	5.1700	5.1700	5.1700	5.1700	-8.979%	1	29	+194.971%
2025-01-13	5.6800	5.6800	5.6800	5.6800	-14.586%	1	28	+168.486%
2025-01-10	6.6500	6.6500	6.6500	6.6500	-15.287%	4	27	+129.323%
2024-12-16	7.7700	7.8500	7.7700	7.8500	+14.599%	4	25	+94.268%
2024-12-11	6.5700	6.8500	6.5700	6.8500	-4.463%	6	22	+122.628%
2024-12-09	7.8900	7.8900	7.1700	7.1700	+2.429%	15	17	+112.692%
2024-11-22	7.0000	7.0000	7.0000	7.0000	+23.675%	2	2	+117.857%
2024-11-20	5.6600	5.6600	5.6600	5.6600	-11.563%	1	2	+169.435%
2024-11-18	6.4000	6.4000	6.4000	6.4000	0.000%	1	1	+138.281%