Dark

M20270115C13
M Jan 15 2027 13.00 Call (M270115C00013000)
option OPRA

Inactive

Aug 3, 2026

12.96+21.690%(+2.31)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	12.9600	12.9600	12.9600	12.9600	+21.690%	3	2,289	0.000%
2026-06-30	10.6500	10.6500	10.6500	10.6500	-14.732%	1	2,291	+21.690%
2026-06-12	12.4900	12.4900	12.4900	12.4900	+7.302%	2	2,291	+3.763%
2026-06-11	11.6400	11.6400	11.6400	11.6400	+11.388%	20	2,295	+11.340%
2026-06-10	10.4500	10.4500	10.4500	10.4500	+80.796%	1	2,295	+24.019%
2026-05-13	5.7800	5.7800	5.7800	5.7800	-18.014%	1	2,296	+124.221%
2026-04-14	7.0500	7.0500	7.0500	7.0500	+6.818%	3	2,297	+83.830%
2026-03-25	6.6000	6.6000	6.6000	6.6000	+20.000%	2	2,300	+96.364%
2026-03-16	5.7500	5.7500	5.5000	5.5000	-7.563%	3	2,302	+135.636%
2026-03-11	5.9000	5.9700	5.8500	5.9500	+5.124%	7	2,303	+117.815%
2026-03-09	5.6600	5.6600	5.6600	5.6600	-18.561%	1	2,308	+128.975%
2026-03-05	6.9500	6.9500	6.9500	6.9500	-13.125%	1	2,308	+86.475%
2026-02-02	8.0000	8.0000	8.0000	8.0000	+2.564%	5	2,308	+62.000%
2026-01-29	7.8000	7.8000	7.8000	7.8000	-5.455%	1	2,313	+66.154%
2026-01-22	8.2500	8.2500	8.2500	8.2500	-11.003%	1	2,313	+57.091%
2026-01-21	9.2700	9.2700	9.2700	9.2700	-13.767%	1	2,314	+39.806%
2026-01-05	10.5500	10.7500	10.5500	10.7500	+1.703%	3	2,314	+20.558%
2025-12-22	10.5700	10.5700	10.5700	10.5700	-8.879%	1	2,317	+22.611%
2025-12-18	11.6000	11.6000	11.6000	11.6000	-4.527%	4	2,318	+11.724%
2025-12-12	11.5600	12.1500	11.5600	12.1500	+8.482%	155	2,322	+6.667%
2025-12-11	11.2000	11.2000	11.2000	11.2000	+5.660%	4	2,355	+15.714%
2025-12-10	10.6000	10.6000	10.6000	10.6000	+7.724%	20	2,355	+22.264%
2025-12-08	9.8500	9.9000	9.8400	9.8400	-6.286%	9	2,375	+31.707%
2025-12-05	11.0000	11.0000	10.5000	10.5000	+7.692%	11	2,383	+23.429%
2025-12-04	9.7500	9.7500	9.7500	9.7500	-3.846%	5	2,393	+32.923%
2025-12-01	10.1400	10.1400	10.1400	10.1400	+1.400%	1	2,398	+27.811%
2025-11-28	10.0000	10.0000	10.0000	10.0000	+23.609%	1	2,397	+29.600%
2025-11-24	8.0900	8.0900	8.0900	8.0900	+1.125%	10	2,397	+60.198%
2025-11-21	8.0000	8.0000	8.0000	8.0000	+6.952%	5	2,397	+62.000%
2025-11-18	7.4800	7.4800	7.4800	7.4800	-15.000%	1	2,402	+73.262%
2025-11-12	8.8000	8.8000	8.8000	8.8000	+3.529%	1	2,404	+47.273%
2025-11-11	8.5000	8.5000	8.5000	8.5000	+1.190%	1	2,404	+52.471%
2025-11-06	8.4000	8.4000	8.4000	8.4000	-3.448%	2	2,405	+54.286%
2025-11-05	8.0000	8.7600	8.0000	8.7000	+10.828%	213	2,405	+48.966%
2025-11-03	7.5600	7.8500	7.5600	7.8500	+4.667%	15	2,614	+65.096%
2025-10-31	7.5000	7.5000	7.5000	7.5000	-5.063%	63	2,614	+72.800%
2025-10-29	7.7500	7.9000	7.7500	7.9000	+29.508%	2	2,677	+64.051%
2025-10-17	6.1000	6.1000	6.1000	6.1000	0.000%	10	2,677	+112.459%
2025-10-15	6.2500	6.3500	6.1000	6.1000	0.000%	620	2,677	+112.459%
2025-10-14	6.0000	6.1000	6.0000	6.1000	+14.662%	34	2,777	+112.459%
2025-10-13	5.3200	5.3200	5.3200	5.3200	+12.000%	1	2,810	+143.609%
2025-10-10	5.0000	5.0000	4.7500	4.7500	-16.667%	6	2,810	+172.842%
2025-10-09	5.9000	5.9000	5.7000	5.7000	-7.317%	700	2,810	+127.368%
2025-10-07	6.1500	6.1500	6.1500	6.1500	-4.503%	2	3,084	+110.732%
2025-10-03	6.4400	6.4400	6.4400	6.4400	-0.155%	10	3,084	+101.242%
2025-10-02	6.2500	6.4500	6.2500	6.4500	+1.575%	10	3,094	+100.930%
2025-09-29	6.3500	6.3500	6.3500	6.3500	+10.435%	45	3,096	+104.094%
2025-09-19	5.7500	5.7500	5.7500	5.7500	-3.361%	20	3,141	+125.391%
2025-09-17	6.0000	6.0000	5.9500	5.9500	+4.386%	6	3,161	+117.815%
2025-09-15	5.3000	5.7000	5.3000	5.7000	+1.423%	16	3,166	+127.368%
2025-09-11	5.6200	5.6200	5.6200	5.6200	+6.238%	5	3,172	+130.605%
2025-09-10	5.4000	5.4000	5.2900	5.2900	-1.121%	3	3,172	+144.991%
2025-09-08	5.3500	5.3500	5.3500	5.3500	-4.464%	10	3,172	+142.243%
2025-09-05	5.4500	5.6700	5.4500	5.6000	+1.818%	47	3,182	+131.429%
2025-09-04	5.0000	5.5000	5.0000	5.5000	+17.021%	78	3,189	+135.636%
2025-09-03	4.2500	4.9000	4.1300	4.7000	+69.065%	131	3,262	+175.745%
2025-09-02	2.7400	2.7800	2.7200	2.7800	0.000%	13	3,341	+366.187%
2025-08-28	3.0000	3.0000	2.7800	2.7800	-4.138%	53	3,354	+366.187%
2025-08-27	2.9000	2.9000	2.9000	2.9000	+4.693%	1	3,406	+346.897%
2025-08-26	2.7700	2.7700	2.7700	2.7700	-5.461%	3	3,407	+367.870%
2025-08-22	2.8500	2.9300	2.8500	2.9300	+15.810%	21	3,410	+342.321%
2025-08-20	2.5300	2.5300	2.5300	2.5300	-5.597%	1	3,410	+412.253%
2025-08-19	2.6800	2.6800	2.6800	2.6800	-4.626%	1	3,411	+383.582%
2025-08-18	2.8100	2.8100	2.8100	2.8100	+2.182%	1	3,411	+361.210%
2025-08-15	2.7500	2.7500	2.7500	2.7500	+9.562%	1	3,410	+371.273%
2025-08-12	2.4300	2.5100	2.4000	2.5100	+19.524%	36	3,409	+416.335%
2025-08-08	2.2500	2.2500	2.1000	2.1000	0.000%	101	3,440	+517.143%
2025-08-07	2.1500	2.1500	2.1000	2.1000	-2.778%	205	3,340	+517.143%
2025-08-06	2.1600	2.1600	2.1600	2.1600	+5.366%	2	3,141	+500.000%
2025-08-05	2.0500	2.0500	2.0500	2.0500	-0.966%	9	3,140	+532.195%
2025-08-04	2.0700	2.0700	2.0700	2.0700	-20.385%	1	3,135	+526.087%
2025-07-31	2.6000	2.6000	2.6000	2.6000	-17.460%	16	3,135	+398.462%
2025-07-28	2.9000	3.2500	2.9000	3.1500	+26.000%	273	3,135	+311.429%
2025-07-25	2.6500	2.6500	2.5000	2.5000	-7.407%	155	2,947	+418.400%
2025-07-23	2.7000	2.7000	2.7000	2.7000	0.000%	1	2,947	+380.000%
2025-07-22	2.7000	2.7000	2.7000	2.7000	+19.469%	8	2,946	+380.000%
2025-07-21	2.2600	2.2600	2.2600	2.2600	+7.109%	21	2,946	+473.451%
2025-07-18	2.1000	2.1100	2.1000	2.1100	-1.860%	15	2,967	+514.218%
2025-07-17	2.1700	2.1700	2.1500	2.1500	-4.444%	5	2,967	+502.791%
2025-07-15	2.2500	2.2700	2.2500	2.2500	-7.787%	8	2,967	+476.000%
2025-07-14	2.5000	2.5100	2.4400	2.4400	-3.175%	45	2,960	+431.148%
2025-07-11	2.5200	2.5200	2.5200	2.5200	-6.667%	1	2,956	+414.286%
2025-07-10	2.7000	2.7000	2.7000	2.7000	+1.887%	2	2,956	+380.000%
2025-07-08	2.6500	2.6500	2.6500	2.6500	+6.000%	1	2,954	+389.057%
2025-07-03	2.5200	2.5200	2.4700	2.5000	-0.398%	8	2,954	+418.400%
2025-07-02	2.5100	2.5100	2.5100	2.5100	+9.130%	78	2,954	+416.335%
2025-07-01	2.4200	2.4200	2.3000	2.3000	+13.861%	206	2,954	+463.478%
2025-06-30	2.0500	2.0700	2.0100	2.0200	+17.442%	4	2,748	+541.584%
2025-06-26	1.7200	1.7200	1.7200	1.7200	+4.878%	1	2,746	+653.488%
2025-06-24	1.7100	1.7100	1.6400	1.6400	+5.806%	2	2,745	+690.244%
2025-06-23	1.5400	1.5500	1.5300	1.5500	-11.429%	13	2,744	+736.129%
2025-06-20	1.7500	1.7500	1.7500	1.7500	0.000%	40	2,731	+640.571%
2025-06-18	2.1100	2.1100	1.7500	1.7500	-32.432%	6	2,710	+640.571%
2025-06-10	2.5000	2.5900	2.5000	2.5900	+14.602%	3	2,710	+400.386%
2025-06-09	2.2900	2.2900	2.2600	2.2600	+16.495%	6	2,710	+473.451%
2025-06-03	1.6700	1.9400	1.6700	1.9400	+4.865%	55	2,710	+568.041%
2025-06-02	2.0100	2.0100	1.8500	1.8500	-18.142%	21	2,751	+600.541%
2025-05-29	2.3200	2.3200	2.2600	2.2600	+12.438%	11	2,738	+473.451%
2025-05-28	2.0800	2.0800	2.0100	2.0100	-16.250%	4	2,729	+544.776%
2025-05-27	2.3300	2.4000	2.3300	2.4000	0.000%	3	2,727	+440.000%
2025-05-19	2.8600	2.8600	2.0900	2.4000	-5.512%	40	2,725	+440.000%
2025-05-16	2.5400	2.5400	2.5400	2.5400	+90.977%	20	2,700	+410.236%
2025-05-15	2.2500	2.2500	1.3300	1.3300	-42.174%	5	2,710	+874.436%
2025-05-14	2.3000	2.3000	2.3000	2.3000	-16.364%	1	2,713	+463.478%
2025-05-12	2.7500	2.7500	2.7500	2.7500	+12.245%	20	2,714	+371.273%
2025-05-08	2.4500	2.4500	2.4500	2.4500	+23.737%	10	2,734	+428.980%
2025-05-01	1.9800	1.9800	1.9800	1.9800	+10.000%	10	2,734	+554.545%
2025-04-28	1.8000	1.8000	1.8000	1.8000	-7.216%	1	2,724	+620.000%
2025-04-24	1.9400	1.9400	1.9400	1.9400	-0.513%	30	2,724	+568.041%
2025-04-22	2.0200	2.0200	1.9500	1.9500	+4.278%	83	2,724	+564.615%
2025-04-21	1.7400	1.8700	1.7400	1.8700	-8.780%	7	2,778	+593.048%
2025-04-16	2.0500	2.0500	2.0500	2.0500	-7.240%	6	2,772	+532.195%
2025-04-15	2.2000	2.2100	2.1500	2.2100	+0.455%	1,255	2,766	+486.425%
2025-04-14	2.2500	2.2500	2.2000	2.2000	+1.382%	12	1,684	+489.091%
2025-04-11	2.1200	2.1700	1.9600	2.1700	-1.810%	500	1,687	+497.235%
2025-04-10	2.0700	2.2100	2.0700	2.2100	-6.356%	28	1,459	+486.425%
2025-04-09	1.3800	2.3600	1.3800	2.3600	+47.500%	35	1,435	+449.153%
2025-04-08	2.0800	2.0800	1.4800	1.6000	-17.526%	225	1,446	+710.000%
2025-04-07	1.9000	2.2000	1.8300	1.9400	-11.009%	152	1,221	+568.041%
2025-04-04	1.8100	2.3600	1.8100	2.1800	+3.318%	172	1,092	+494.495%
2025-04-03	2.2000	2.2000	1.8100	2.1100	-22.993%	830	1,023	+514.218%
2025-04-01	2.7400	2.7400	2.7400	2.7400	+6.615%	20	273	+372.993%
2025-03-31	2.5700	2.5700	2.5700	2.5700	+0.784%	30	253	+404.280%
2025-03-28	2.6300	2.6500	2.5500	2.5500	-12.671%	228	223	+408.235%
2025-03-27	3.0100	3.0100	2.9200	2.9200	-8.750%	12	109	+343.836%
2025-03-26	3.2000	3.2000	3.2000	3.2000	+6.667%	5	97	+305.000%
2025-03-20	3.0000	3.0000	3.0000	3.0000	-7.692%	1	92	+332.000%
2025-03-19	3.3200	3.3200	3.2500	3.2500	-5.797%	3	92	+298.769%
2025-03-18	3.4500	3.4500	3.4500	3.4500	+15.385%	1	89	+275.652%
2025-03-14	2.9900	2.9900	2.9900	2.9900	-16.480%	2	88	+333.445%
2025-03-10	3.5800	3.5800	3.5800	3.5800	+15.113%	2	88	+262.011%
2025-03-07	3.4300	3.4300	3.1100	3.1100	+7.241%	4	90	+316.720%
2025-03-06	2.7900	2.9000	2.7900	2.9000	-3.974%	42	89	+346.897%
2025-03-04	3.0200	3.0200	3.0200	3.0200	-15.877%	1	72	+329.139%
2025-02-28	3.6500	3.6500	3.5900	3.5900	-10.250%	22	72	+261.003%
2025-02-20	4.0000	4.0000	4.0000	4.0000	+9.290%	100	61	+224.000%
2025-02-07	3.6600	3.6600	3.6600	3.6600	-22.128%	2	115	+254.098%
2025-01-31	4.7000	4.7000	4.7000	4.7000	+3.297%	2	115	+175.745%
2025-01-29	4.2500	4.5500	4.2500	4.5500	+7.059%	3	114	+184.835%
2025-01-23	4.2500	4.2500	4.2500	4.2500	+10.390%	34	117	+204.941%
2025-01-22	3.8500	3.8700	3.8500	3.8500	-1.282%	10	118	+236.623%
2025-01-21	3.6300	3.9000	3.6300	3.9000	+6.849%	5	115	+232.308%
2025-01-17	3.6800	3.7000	3.6500	3.6500	0.000%	16	115	+255.068%
2025-01-16	3.7000	3.7000	3.6500	3.6500	+2.528%	104	115	+255.068%
2025-01-15	3.7500	3.7500	3.5500	3.5600	-5.067%	8	13	+264.045%
2025-01-14	3.7500	3.7500	3.7500	3.7500	-34.211%	4	5	+245.600%
2024-12-06	5.7000	5.7000	5.7000	5.7000	0.000%	2	1	+127.368%