Dark

M20270115C12
M Jan 15 2027 12.00 Call (M270115C00012000)
option OPRA

Inactive

Aug 3, 2026

13.50+19.469%(+2.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.5000	13.5000	13.5000	13.5000	+19.469%	3	701	0.000%
2026-07-02	11.3000	11.3000	11.3000	11.3000	-12.199%	1	702	+19.469%
2026-06-22	12.8700	12.8700	12.8700	12.8700	+0.468%	1	702	+4.895%
2026-06-17	12.8100	12.8100	12.8100	12.8100	-6.016%	1	703	+5.386%
2026-06-16	13.6300	13.6300	13.6300	13.6300	+6.318%	3	703	-0.954%
2026-06-11	12.0000	12.8200	12.0000	12.8200	+10.708%	12	771	+5.304%
2026-06-04	11.5800	11.5800	11.5800	11.5800	+13.864%	2	782	+16.580%
2026-06-02	10.1700	10.1700	10.1700	10.1700	+7.165%	1	782	+32.743%
2026-05-26	9.4900	9.4900	9.4900	9.4900	+19.221%	1	783	+42.255%
2026-05-20	7.9700	7.9700	7.9600	7.9600	-9.029%	2	784	+69.598%
2026-04-21	8.7500	8.7500	8.7500	8.7500	+28.676%	1	785	+54.286%
2026-04-07	6.8000	6.8000	6.8000	6.8000	-0.293%	2	785	+98.529%
2026-04-06	6.2600	6.8200	6.2600	6.8200	-0.438%	2	785	+97.947%
2026-04-01	6.8500	6.8500	6.8500	6.8500	+3.788%	2	786	+97.080%
2026-03-20	6.6000	6.6000	6.6000	6.6000	-1.493%	3	786	+104.545%
2026-03-18	6.2900	6.7000	6.2900	6.7000	+8.943%	6	786	+101.493%
2026-03-16	6.2600	6.5300	6.1100	6.1500	0.000%	33	784	+119.512%
2026-03-09	6.1500	6.1500	6.1500	6.1500	-31.208%	4	767	+119.512%
2026-02-26	8.9400	8.9400	8.9400	8.9400	+3.114%	1	766	+51.007%
2026-01-26	8.6700	8.6700	8.6700	8.6700	-18.744%	90	765	+55.709%
2026-01-22	10.6700	10.6700	10.6700	10.6700	-1.840%	1	793	+26.523%
2025-12-26	10.8700	10.8700	10.8700	10.8700	-11.984%	6	793	+24.195%
2025-12-12	12.3500	12.3500	12.3500	12.3500	+9.292%	1	794	+9.312%
2025-12-08	11.3000	11.3000	11.3000	11.3000	0.000%	1	794	+19.469%
2025-12-05	11.3000	11.3000	11.3000	11.3000	+4.630%	3	793	+19.469%
2025-12-04	10.8000	10.8000	10.8000	10.8000	-4.846%	5	793	+25.000%
2025-12-03	10.8500	11.3500	10.8500	11.3500	+9.135%	17	798	+18.943%
2025-11-25	10.2000	10.4000	10.1300	10.4000	+9.474%	258	798	+29.808%
2025-11-12	9.5000	9.5000	9.5000	9.5000	-0.524%	1	664	+42.105%
2025-11-05	8.8200	9.5500	8.8200	9.5500	+10.918%	12	665	+41.361%
2025-11-03	8.6100	8.6100	8.6100	8.6100	+3.735%	10	677	+56.794%
2025-10-31	8.3000	8.3000	8.3000	8.3000	+0.728%	1	677	+62.651%
2025-10-30	8.5000	8.5000	8.2400	8.2400	+1.728%	2	678	+63.835%
2025-10-27	8.1000	8.1000	8.1000	8.1000	+18.594%	4	680	+66.667%
2025-10-16	6.6900	6.8300	6.6900	6.8300	-1.014%	12	680	+97.657%
2025-10-15	7.0800	7.0800	6.9000	6.9000	+9.698%	23	691	+95.652%
2025-10-09	6.2900	6.2900	6.2900	6.2900	+0.640%	2	694	+114.626%
2025-10-08	6.8400	6.8400	6.2500	6.2500	-10.072%	11	696	+116.000%
2025-10-03	6.9500	6.9500	6.9500	6.9500	+1.460%	3	703	+94.245%
2025-10-02	6.8500	6.8500	6.8500	6.8500	-2.143%	1	700	+97.080%
2025-10-01	6.7800	7.0000	6.7800	7.0000	+5.263%	153	700	+92.857%
2025-09-29	6.6500	6.6500	6.6500	6.6500	+2.308%	15	626	+103.008%
2025-09-19	6.2500	6.5000	6.2500	6.5000	+3.175%	8	626	+107.692%
2025-09-18	6.3000	6.3000	6.3000	6.3000	-0.943%	4	629	+114.286%
2025-09-16	6.3600	6.3600	6.3600	6.3600	+5.124%	10	633	+112.264%
2025-09-15	6.0500	6.0500	6.0500	6.0500	+2.716%	5	633	+123.140%
2025-09-12	5.8900	5.8900	5.8900	5.8900	-6.061%	10	633	+129.202%
2025-09-11	6.1500	6.2700	6.1500	6.2700	+14.000%	2	633	+115.311%
2025-09-08	5.5000	5.5000	5.5000	5.5000	+1.103%	2	633	+145.455%
2025-09-04	5.4400	5.4400	5.4400	5.4400	+3.422%	2	633	+148.162%
2025-09-03	5.2000	5.3000	4.9700	5.2600	+58.434%	62	633	+156.654%
2025-09-02	3.2000	3.3200	3.2000	3.3200	+6.070%	3	640	+306.627%
2025-08-29	3.1300	3.1300	3.1300	3.1300	+3.987%	1	640	+331.310%
2025-08-20	3.0100	3.0100	3.0100	3.0100	-1.311%	1	640	+348.505%
2025-08-18	2.9800	3.0500	2.9800	3.0500	+5.903%	2	640	+342.623%
2025-08-15	2.8800	2.8800	2.8800	2.8800	+6.667%	1	641	+368.750%
2025-08-01	2.7000	2.7000	2.7000	2.7000	-24.157%	10	640	+400.000%
2025-07-28	3.0000	3.5600	3.0000	3.5600	+11.950%	20	640	+279.213%
2025-07-25	3.1700	3.1800	3.1700	3.1800	+22.308%	20	650	+324.528%
2025-07-22	2.6000	2.6000	2.6000	2.6000	-3.704%	100	630	+419.231%
2025-07-21	2.9100	2.9100	2.7000	2.7000	+5.882%	101	730	+400.000%
2025-07-17	2.5500	2.5500	2.5500	2.5500	-0.391%	1	630	+429.412%
2025-07-16	2.6100	2.6100	2.5600	2.5600	-18.730%	2	631	+427.344%
2025-07-10	3.1500	3.1500	3.1500	3.1500	+17.100%	1	630	+328.571%
2025-07-07	2.6900	2.6900	2.6900	2.6900	-1.103%	1	631	+401.859%
2025-07-02	2.7300	2.7300	2.7200	2.7200	+2.256%	12	631	+396.324%
2025-07-01	2.7200	2.7200	2.6600	2.6600	+23.148%	11	643	+407.519%
2025-06-27	2.3000	2.3000	2.1600	2.1600	+11.340%	4	653	+525.000%
2025-06-26	2.0200	2.0200	1.9400	1.9400	-3.960%	10	650	+595.876%
2025-06-25	2.0200	2.0200	2.0200	2.0200	-3.810%	5	640	+568.317%
2025-06-24	2.0200	2.1000	1.8500	2.1000	+22.093%	4	635	+542.857%
2025-06-23	1.9100	1.9400	1.7200	1.7200	-14.000%	321	633	+684.884%
2025-06-20	2.0400	2.0400	2.0000	2.0000	-6.977%	22	325	+575.000%
2025-06-18	2.1500	2.1500	2.1500	2.1500	-6.522%	1	313	+527.907%
2025-06-17	2.3000	2.3000	2.3000	2.3000	-4.167%	1	313	+486.957%
2025-06-13	2.4000	2.4000	2.4000	2.4000	-5.882%	4	312	+462.500%
2025-06-12	2.5500	2.5500	2.5500	2.5500	+2.000%	20	312	+429.412%
2025-06-11	2.6200	2.7300	2.4700	2.5000	-15.254%	14	292	+440.000%
2025-06-10	2.8800	2.9500	2.8800	2.9500	+3.147%	11	302	+357.627%
2025-06-09	3.0000	3.0000	2.6300	2.8600	-5.298%	37	301	+372.028%
2025-06-06	2.6200	3.4200	2.5500	3.0200	+23.770%	122	301	+347.020%
2025-06-05	2.5700	2.5700	2.4400	2.4400	+2.954%	15	341	+453.279%
2025-06-04	2.3700	2.3700	2.3700	2.3700	-8.846%	1	342	+469.620%
2025-06-03	2.2100	2.6000	2.2100	2.6000	+8.333%	54	342	+419.231%
2025-05-28	2.4000	2.4000	2.4000	2.4000	-4.000%	2	370	+462.500%
2025-05-27	2.5000	2.5000	2.5000	2.5000	-3.846%	10	370	+440.000%
2025-05-23	2.4500	2.6000	2.4500	2.6000	+1.961%	16	372	+419.231%
2025-05-21	2.8000	2.8100	2.5500	2.5500	-12.069%	86	372	+429.412%
2025-05-20	2.9000	2.9000	2.9000	2.9000	+5.072%	4	301	+365.517%
2025-05-19	2.7600	2.7600	2.7600	2.7600	+1.099%	1	301	+389.130%
2025-05-16	3.0500	3.0500	2.7300	2.7300	-1.799%	6	300	+394.505%
2025-05-15	2.7800	2.7800	2.7800	2.7800	+5.703%	1	299	+385.612%
2025-05-14	3.5500	3.5500	2.6300	2.6300	-11.448%	13	298	+413.308%
2025-05-12	3.0000	3.2500	2.9700	2.9700	+5.319%	9	285	+354.545%
2025-05-09	2.6500	2.8200	2.6500	2.8200	+6.015%	12	292	+378.723%
2025-05-01	2.7000	2.7000	2.6600	2.6600	+15.652%	6	287	+407.519%
2025-04-25	2.3500	2.3500	2.3000	2.3000	+5.505%	10	281	+486.957%
2025-04-24	2.3500	2.3500	2.1800	2.1800	-7.234%	3	281	+519.266%
2025-04-22	2.3500	2.3500	2.3500	2.3500	+5.856%	2	278	+474.468%
2025-04-21	2.2500	2.2500	2.2200	2.2200	-7.884%	2	278	+508.108%
2025-04-14	2.5500	2.5500	2.4100	2.4100	+1.688%	14	278	+460.166%
2025-04-11	2.7500	2.7500	2.3700	2.3700	+36.994%	6	268	+469.620%
2025-04-08	2.1500	2.1500	1.7300	1.7300	-19.535%	25	267	+680.347%
2025-04-07	2.3300	2.3300	2.1200	2.1500	-14.000%	18	262	+527.907%
2025-04-04	2.5800	2.5800	2.5000	2.5000	+1.626%	6	244	+440.000%
2025-04-03	3.0500	3.0500	2.2100	2.4600	-24.540%	91	244	+448.780%
2025-04-01	3.2600	3.2600	3.2600	3.2600	+12.414%	1	157	+314.110%
2025-03-31	2.9000	2.9000	2.9000	2.9000	-3.333%	2	156	+365.517%
2025-03-28	3.1500	3.1500	3.0000	3.0000	-9.091%	14	154	+350.000%
2025-03-27	3.3000	3.3000	3.3000	3.3000	-0.602%	10	147	+309.091%
2025-03-26	3.6000	3.6000	3.3200	3.3200	-9.041%	20	137	+306.627%
2025-03-25	3.8000	4.2000	3.6000	3.6500	-3.947%	160	117	+269.863%
2025-03-24	3.5000	3.8000	3.5000	3.8000	+5.556%	23	140	+255.263%
2025-03-17	3.6000	3.6000	3.6000	3.6000	+9.091%	17	123	+275.000%
2025-03-14	3.5500	3.5500	3.3000	3.3000	0.000%	256	136	+309.091%
2025-03-06	3.3000	3.3000	3.3000	3.3000	-27.313%	2	29	+309.091%
2025-02-12	4.5000	4.5400	4.5000	4.5400	+3.182%	4	29	+197.357%
2025-02-11	4.4000	4.4000	4.4000	4.4000	+6.024%	1	31	+206.818%
2025-02-07	4.1500	4.1500	4.1500	4.1500	-12.632%	4	30	+225.301%
2025-01-23	4.7500	4.7500	4.7500	4.7500	+11.241%	20	32	+184.211%
2025-01-21	4.2700	4.2700	4.2700	4.2700	+4.146%	4	12	+216.159%
2025-01-17	4.1500	4.1500	4.1000	4.1000	+2.500%	4	6	+229.268%
2025-01-15	4.0000	4.0000	4.0000	4.0000	-31.857%	1	6	+237.500%
2024-12-11	5.8700	5.8700	5.8700	5.8700	-11.463%	1	6	+129.983%
2024-12-09	6.6300	6.6300	6.6300	6.6300	+23.006%	2	5	+103.620%
2024-11-06	5.3900	5.3900	5.3900	5.3900	+0.560%	1	4	+150.464%
2024-10-10	5.3600	5.3600	5.3600	5.3600	0.000%	3	3	+151.866%