Dark

M20270115C22
M Jan 15 2027 22.00 Call (M270115C00022000)
option OPRA

Inactive

Jul 31, 2026

4.83+3.871%(+0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	4.8300	4.8300	4.8300	4.8300	+3.871%	1	883	0.000%
2026-07-27	4.6500	4.6500	4.6500	4.6500	+8.392%	1	883	+3.871%
2026-07-06	4.2900	4.2900	4.2900	4.2900	+5.405%	3	883	+12.587%
2026-06-30	4.0700	4.0700	4.0700	4.0700	-12.473%	3	880	+18.673%
2026-06-29	5.5500	5.5500	4.6300	4.6500	-18.421%	47	883	+3.871%
2026-06-26	5.7000	5.7000	5.7000	5.7000	+25.000%	5	873	-15.263%
2026-06-23	4.5600	4.5600	4.5600	4.5600	-13.962%	3	873	+5.921%
2026-06-22	5.3000	5.3000	5.3000	5.3000	+6.000%	4	873	-8.868%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-7.749%	2	873	-3.400%
2026-06-12	5.4200	5.4200	5.4200	5.4200	+5.039%	1	873	-10.886%
2026-06-11	5.0500	5.1600	5.0500	5.1600	+30.633%	19	872	-6.395%
2026-06-10	3.9500	3.9500	3.9500	3.9500	+12.857%	1	858	+22.278%
2026-06-08	3.4000	3.5000	3.4000	3.5000	-2.778%	2	858	+38.000%
2026-06-04	3.6000	3.6000	3.6000	3.6000	+18.812%	1	858	+34.167%
2026-06-03	3.0300	3.0300	3.0300	3.0300	-10.882%	1	857	+59.406%
2026-06-01	3.2000	3.4000	3.2000	3.4000	+0.295%	7	857	+42.059%
2026-05-29	3.3900	3.3900	3.3900	3.3900	-7.629%	1	858	+42.478%
2026-05-28	3.4000	3.7300	3.4000	3.6700	+22.333%	29	858	+31.608%
2026-05-27	3.2100	3.2300	3.0000	3.0000	-2.913%	9	872	+61.000%
2026-05-26	3.0000	3.1000	2.9900	3.0900	+14.870%	10	868	+56.311%
2026-05-22	2.7100	2.7100	2.6900	2.6900	+14.468%	5	869	+79.554%
2026-05-21	2.3300	2.3500	2.3300	2.3500	+2.620%	6	867	+105.532%
2026-05-20	2.0500	2.2900	2.0500	2.2900	+30.857%	34	867	+110.917%
2026-05-19	1.7500	1.7500	1.7500	1.7500	+3.550%	3	833	+176.000%
2026-05-18	1.6800	1.7000	1.6400	1.6900	+5.625%	72	833	+185.799%
2026-05-12	1.6000	1.6000	1.6000	1.6000	-13.514%	1	833	+201.875%
2026-05-11	1.9800	1.9800	1.8500	1.8500	-7.500%	2	833	+161.081%
2026-05-07	2.0000	2.0000	2.0000	2.0000	-9.091%	30	834	+141.500%
2026-05-06	2.2000	2.2000	2.2000	2.2000	+11.111%	1	864	+119.545%
2026-05-04	1.9800	1.9800	1.9800	1.9800	-7.477%	2	865	+143.939%
2026-04-30	2.1400	2.1400	2.1400	2.1400	+9.744%	30	867	+125.701%
2026-04-29	2.0000	2.0100	1.9500	1.9500	-13.333%	75	837	+147.692%
2026-04-20	2.0800	2.2500	2.0800	2.2500	+9.223%	31	872	+114.667%
2026-04-17	2.1000	2.1000	2.0600	2.0600	+4.569%	2	841	+134.466%
2026-04-16	1.9700	1.9700	1.9700	1.9700	-4.369%	30	841	+145.178%
2026-04-14	2.0900	2.0900	2.0600	2.0600	+0.488%	60	871	+134.466%
2026-04-13	1.9200	2.0500	1.9200	2.0500	-2.381%	188	841	+135.610%
2026-04-09	2.0000	2.1000	2.0000	2.1000	+14.754%	44	713	+130.000%
2026-04-08	1.9400	1.9400	1.8300	1.8300	+4.571%	18	669	+163.934%
2026-04-01	1.7500	1.7500	1.7500	1.7500	+22.378%	3	663	+176.000%
2026-03-30	1.4300	1.4300	1.4300	1.4300	-24.737%	15	666	+237.762%
2026-03-26	1.9000	1.9000	1.9000	1.9000	-5.941%	20	651	+154.211%
2026-03-24	2.0200	2.0200	2.0200	2.0200	-4.717%	1	643	+139.109%
2026-03-23	2.1200	2.1200	2.1200	2.1200	+18.436%	1	642	+127.830%
2026-03-20	1.7900	1.7900	1.7900	1.7900	+2.286%	1	643	+169.832%
2026-03-19	1.7500	1.7500	1.7500	1.7500	+1.156%	5	643	+176.000%
2026-03-18	1.8500	1.8500	1.7300	1.7300	+5.488%	6	643	+179.191%
2026-03-17	1.6400	1.6400	1.6400	1.6400	-1.796%	1	638	+194.512%
2026-03-16	1.6700	1.6700	1.6700	1.6700	-24.091%	1	638	+189.222%
2026-03-10	2.2000	2.2000	2.2000	2.2000	+22.222%	5	637	+119.545%
2026-03-09	1.8000	1.8000	1.8000	1.8000	-8.629%	10	636	+168.333%
2026-03-06	1.9700	1.9700	1.9700	1.9700	-16.170%	3	641	+145.178%
2026-03-04	2.3500	2.3500	2.3500	2.3500	+11.905%	7	644	+105.532%
2026-03-02	2.1000	2.1000	2.1000	2.1000	-35.976%	6	643	+130.000%
2026-02-23	3.7800	3.7800	3.2800	3.2800	-24.943%	8	642	+47.256%
2026-02-18	4.3700	4.3700	4.3700	4.3700	+12.051%	6	643	+10.526%
2026-02-17	3.7900	3.9000	3.7900	3.9000	-6.250%	31	637	+23.846%
2026-02-12	4.1600	4.1600	4.1600	4.1600	+12.432%	20	637	+16.106%
2026-02-11	3.7000	3.7000	3.7000	3.7000	-11.271%	2	617	+30.541%
2026-02-09	4.1700	4.1700	4.1700	4.1700	-2.342%	3	617	+15.827%
2026-02-06	4.2700	4.2700	4.2700	4.2700	+16.986%	2	614	+13.115%
2026-02-04	3.6500	3.6500	3.6500	3.6500	+3.693%	1	616	+32.329%
2026-02-03	3.5800	3.5800	3.5000	3.5200	+1.734%	36	615	+37.216%
2026-02-02	3.4600	3.4600	3.4600	3.4600	+15.333%	1	595	+39.595%
2026-01-28	2.8000	3.0000	2.8000	3.0000	-3.226%	11	594	+61.000%
2026-01-23	3.1500	3.1500	3.1000	3.1000	-15.068%	8	585	+55.806%
2026-01-22	3.6500	3.6500	3.6500	3.6500	-1.617%	1	583	+32.329%
2026-01-21	3.8000	3.8000	3.7100	3.7100	-1.852%	6	582	+30.189%
2026-01-15	3.8400	3.8500	3.7800	3.7800	-15.247%	23	582	+27.778%
2026-01-14	4.4600	4.4600	4.4600	4.4600	+5.687%	2	572	+8.296%
2026-01-12	3.7000	4.2200	3.7000	4.2200	-18.533%	18	572	+14.455%
2026-01-09	5.1800	5.1800	5.1800	5.1800	-1.333%	3	572	-6.757%
2026-01-08	5.2500	5.2500	5.2500	5.2500	+10.526%	2	569	-8.000%
2026-01-07	4.7500	4.7500	4.7500	4.7500	+9.447%	2	567	+1.684%
2026-01-02	4.3400	4.3400	4.3400	4.3400	+5.596%	1	567	+11.290%
2025-12-31	4.1100	4.1100	4.1100	4.1100	-21.415%	1	568	+17.518%
2025-12-18	5.2300	5.2300	5.2300	5.2300	+5.657%	2	568	-7.648%
2025-12-16	4.9500	4.9500	4.9500	4.9500	-9.174%	1	570	-2.424%
2025-12-11	5.4500	5.4500	5.4500	5.4500	+12.371%	1	570	-11.376%
2025-12-05	4.9400	4.9400	4.3000	4.8500	+17.150%	37	570	-0.412%
2025-12-04	4.1400	4.1400	4.1400	4.1400	-12.288%	10	545	+16.667%
2025-12-03	4.7200	4.7200	4.7200	4.7200	-3.673%	7	555	+2.331%
2025-12-01	4.6000	5.2000	4.6000	4.9000	+5.376%	5	548	-1.429%
2025-11-28	4.6500	4.6500	4.6500	4.6500	+12.048%	66	550	+3.871%
2025-11-25	4.0000	4.2000	4.0000	4.1500	+36.066%	5	543	+16.386%
2025-11-14	3.0500	3.0500	3.0500	3.0500	-10.029%	1	540	+58.361%
2025-11-05	3.0800	3.3900	2.8000	3.3900	+23.723%	13	539	+42.478%
2025-10-30	2.7400	2.7400	2.7400	2.7400	-8.970%	1	529	+76.277%
2025-10-29	3.0100	3.0100	3.0100	3.0100	+6.360%	10	528	+60.465%
2025-10-27	2.6400	2.8300	2.6400	2.8300	+10.980%	6	524	+70.671%
2025-10-23	2.5500	2.5500	2.5500	2.5500	+6.250%	2	524	+89.412%
2025-10-22	2.5000	2.5000	2.4000	2.4000	+13.208%	2	522	+101.250%
2025-10-14	2.1500	2.1500	2.1000	2.1200	-5.778%	6	522	+127.830%
2025-10-03	2.1600	2.2500	2.1600	2.2500	+7.143%	10	528	+114.667%
2025-09-29	2.1000	2.1000	2.1000	2.1000	+34.615%	1	526	+130.000%
2025-09-22	1.5600	1.5600	1.5600	1.5600	-13.333%	1	525	+209.615%
2025-09-19	1.8500	1.8500	1.8000	1.8000	-11.330%	5	524	+168.333%
2025-09-18	2.0300	2.0300	2.0300	2.0300	-0.976%	1	521	+137.931%
2025-09-17	2.0000	2.0500	2.0000	2.0500	+13.889%	2	522	+135.610%
2025-09-16	1.8500	1.8800	1.8000	1.8000	+4.651%	3	520	+168.333%
2025-09-11	1.7500	1.7500	1.7200	1.7200	+15.436%	19	519	+180.814%
2025-09-10	1.4900	1.4900	1.4900	1.4900	-9.697%	3	508	+224.161%
2025-09-09	1.6500	1.6500	1.6500	1.6500	-5.172%	1	508	+192.727%
2025-09-05	1.6000	1.7500	1.6000	1.7400	+8.750%	6	507	+177.586%
2025-09-04	1.4400	1.6000	1.4400	1.6000	+20.301%	8	505	+201.875%
2025-09-03	1.0900	1.4600	1.0900	1.3300	+118.033%	110	497	+263.158%
2025-09-02	0.6100	0.6100	0.6000	0.6100	0.000%	3	531	+691.803%
2025-08-28	0.6000	0.6200	0.6000	0.6100	-3.175%	30	530	+691.803%
2025-08-18	0.6300	0.6300	0.6300	0.6300	+23.529%	1	528	+666.667%
2025-08-12	0.5100	0.5100	0.5100	0.5100	+21.429%	1	527	+847.059%
2025-08-07	0.4200	0.4200	0.4200	0.4200	-32.258%	1	526	+1,050.000%
2025-07-31	0.6200	0.6200	0.6200	0.6200	-19.481%	5	526	+679.032%
2025-07-28	0.7700	0.7700	0.7700	0.7700	+18.462%	1	531	+527.273%
2025-07-23	0.7000	0.7000	0.6000	0.6500	+35.417%	10	531	+643.077%
2025-07-16	0.4800	0.4800	0.4800	0.4800	-29.412%	1	527	+906.250%
2025-07-10	0.6700	0.6800	0.6700	0.6800	+3.030%	12	527	+610.294%
2025-07-09	0.6700	0.6900	0.6000	0.6600	+6.452%	25	516	+631.818%
2025-07-08	0.6700	0.6700	0.6200	0.6200	-4.615%	2	516	+679.032%
2025-07-02	0.6500	0.6500	0.6500	0.6500	+8.333%	1	515	+643.077%
2025-07-01	0.6000	0.6000	0.5500	0.6000	+76.471%	3	516	+705.000%
2025-06-26	0.3400	0.3400	0.3400	0.3400	-2.857%	1	514	+1,320.588%
2025-06-25	0.3500	0.3500	0.3500	0.3500	-7.895%	4	514	+1,280.000%
2025-06-24	0.3800	0.3800	0.3800	0.3800	0.000%	2	514	+1,171.053%
2025-06-20	0.4300	0.4300	0.3800	0.3800	-28.302%	8	514	+1,171.053%
2025-06-17	0.5300	0.5300	0.5300	0.5300	+20.455%	1	514	+811.321%
2025-06-16	0.4400	0.4400	0.4400	0.4400	-6.383%	438	513	+997.727%
2025-06-13	0.4700	0.4700	0.4700	0.4700	-28.788%	34	129	+927.660%
2025-06-10	0.6600	0.6600	0.6600	0.6600	+10.000%	5	146	+631.818%
2025-05-30	0.6000	0.6000	0.6000	0.6000	-7.692%	6	141	+705.000%
2025-05-22	0.6500	0.6500	0.6500	0.6500	-4.412%	3	144	+643.077%
2025-05-20	0.6800	0.6800	0.6800	0.6800	-6.849%	1	144	+610.294%
2025-05-13	0.7300	0.7300	0.7300	0.7300	-10.976%	2	143	+561.644%
2025-05-12	0.8200	0.8200	0.8200	0.8200	+24.242%	1	141	+489.024%
2025-05-01	0.6600	0.6600	0.6600	0.6600	+26.923%	50	141	+631.818%
2025-04-23	0.5200	0.5200	0.5200	0.5200	-18.750%	1	141	+828.846%
2025-04-16	0.6400	0.6400	0.6400	0.6400	0.000%	1	141	+654.688%
2025-04-14	0.6400	0.6400	0.6400	0.6400	+30.612%	1	140	+654.688%
2025-04-09	0.4900	0.4900	0.4900	0.4900	-30.000%	17	141	+885.714%
2025-04-01	0.7000	0.7000	0.7000	0.7000	-29.293%	1	126	+590.000%
2025-03-19	0.9200	0.9900	0.9200	0.9900	0.000%	2	125	+387.879%
2025-03-17	0.9900	0.9900	0.9900	0.9900	+15.116%	3	124	+387.879%
2025-03-14	0.8300	0.9000	0.8300	0.8600	-25.862%	10	121	+461.628%
2025-03-10	1.1200	1.1600	1.1200	1.1600	+34.884%	2	123	+316.379%
2025-03-06	0.8600	0.8600	0.8600	0.8600	-5.495%	4	127	+461.628%
2025-03-04	0.9900	0.9900	0.9100	0.9100	-35.000%	110	127	+430.769%
2025-02-26	1.3200	1.4000	1.3200	1.4000	-1.408%	2	25	+245.000%
2025-02-14	1.4200	1.4200	1.4200	1.4200	+8.397%	8	23	+240.141%
2025-02-11	1.3100	1.3100	1.3100	1.3100	+2.344%	1	23	+268.702%
2025-02-10	1.2800	1.2800	1.2800	1.2800	+6.667%	1	22	+277.344%
2025-02-07	1.2000	1.2000	1.2000	1.2000	-11.765%	6	21	+302.500%
2025-02-06	1.3600	1.3600	1.3600	1.3600	-2.158%	2	24	+255.147%
2025-02-05	1.3900	1.3900	1.3900	1.3900	-15.244%	2	24	+247.482%
2025-01-30	1.6400	1.6400	1.6400	1.6400	+2.500%	1	21	+194.512%
2025-01-24	1.6000	1.6000	1.6000	1.6000	+30.081%	2	21	+201.875%
2025-01-23	1.2300	1.2300	1.2300	1.2300	+11.818%	3	21	+292.683%
2025-01-17	1.1000	1.1000	1.1000	1.1000	-12.000%	2	18	+339.091%
2025-01-14	1.2600	1.2600	1.2500	1.2500	-56.140%	4	18	+286.400%
2024-12-27	2.8500	2.8500	2.8500	2.8500	+1.423%	2	15	+69.474%
2024-12-26	2.7500	2.8100	2.7500	2.8100	+23.789%	5	15	+71.886%
2024-12-24	2.2700	2.2700	2.2700	2.2700	+4.128%	1	13	+112.775%
2024-12-23	2.1800	2.1800	2.1800	2.1800	+3.810%	1	13	+121.560%
2024-12-18	2.1000	2.1000	2.1000	2.1000	-5.830%	1	12	+130.000%
2024-12-16	2.2300	2.2300	2.2300	2.2300	+68.939%	1	13	+116.592%
2024-12-03	1.3200	1.3200	1.3200	1.3200	-19.512%	1	12	+265.909%
2024-11-13	1.6400	1.6400	1.6400	1.6400	-23.005%	3	12	+194.512%
2024-11-06	2.0000	2.1300	1.6800	2.1300	+17.680%	24	9	+126.761%
2024-10-22	1.8100	1.8100	1.8100	1.8100	-62.292%	1	4	+166.851%
2024-10-11	4.8000	4.8000	4.8000	4.8000	+209.677%	2	3	+0.625%
2024-10-09	1.5500	1.5500	1.5500	1.5500	-21.717%	1	3	+211.613%
2024-10-07	1.9800	1.9800	1.9800	1.9800	+16.471%	1	2	+143.939%
2024-09-17	1.7000	1.7000	1.7000	1.7000	0.000%	1	1	+184.118%