Dark

M20280121C20
M Jan 21 2028 20.00 Call (M280121C00020000)
option OPRA

EOD

Aug 11, 2026

7.80-10.345%(-0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	7.8000	7.8000	7.8000	7.8000	-10.345%	1	772	0.000%
2026-08-10	8.6800	8.7000	8.6800	8.7000	+2.353%	15	772	-10.345%
2026-08-06	8.5500	8.6500	8.5000	8.5000	-3.079%	4	757	-8.235%
2026-08-05	9.1000	9.1000	8.7700	8.7700	-6.900%	17	757	-11.060%
2026-08-04	9.0000	9.4200	9.0000	9.4200	+11.085%	54	741	-17.197%
2026-07-28	8.4000	8.4800	8.3900	8.4800	+14.595%	39	695	-8.019%
2026-07-15	7.4000	7.4000	7.4000	7.4000	+8.824%	1	682	+5.405%
2026-07-10	6.8000	6.8000	6.8000	6.8000	+3.030%	1	682	+14.706%
2026-07-09	6.6000	6.6000	6.6000	6.6000	+3.286%	10	683	+18.182%
2026-07-08	6.5400	6.6500	6.3900	6.3900	-11.250%	20	673	+22.066%
2026-07-07	7.2000	7.2000	7.2000	7.2000	0.000%	5	663	+8.333%
2026-07-06	7.2000	7.2000	7.2000	7.2000	-14.894%	10	663	+8.333%
2026-06-29	7.5500	8.4600	7.5500	8.4600	+1.317%	30	663	-7.801%
2026-06-24	8.3500	8.3500	8.3500	8.3500	+3.214%	15	663	-6.587%
2026-06-22	8.8500	8.8500	8.0900	8.0900	+7.580%	16	663	-3.585%
2026-06-17	7.5200	7.5200	7.5200	7.5200	-9.179%	2	656	+3.723%
2026-06-15	8.2800	8.2800	8.2800	8.2800	-3.944%	2	656	-5.797%
2026-06-12	8.6200	8.6200	8.6200	8.6200	+6.420%	1	654	-9.513%
2026-06-11	7.9500	8.1000	7.9500	8.1000	+28.571%	16	653	-3.704%
2026-06-09	6.3000	6.3000	6.3000	6.3000	-2.778%	15	649	+23.810%
2026-06-08	6.4800	6.4800	6.4800	6.4800	+1.250%	5	639	+20.370%
2026-06-05	6.4000	6.4000	6.4000	6.4000	-7.648%	1	639	+21.875%
2026-06-04	5.9200	6.9300	5.9200	6.9300	+22.655%	7	639	+12.554%
2026-06-03	7.9500	7.9500	5.6000	5.6500	-6.766%	80	639	+38.053%
2026-06-02	6.6000	6.7800	5.9000	6.0600	+0.498%	240	573	+28.713%
2026-06-01	5.7000	6.1800	5.7000	6.0300	-0.331%	82	473	+29.353%
2026-05-29	6.1000	6.1000	6.0500	6.0500	-3.045%	4	464	+28.926%
2026-05-28	6.0000	6.2400	6.0000	6.2400	+5.405%	2	465	+25.000%
2026-05-27	5.8200	5.9200	5.8200	5.9200	+3.860%	2	464	+31.757%
2026-05-26	5.5900	5.7000	5.5900	5.7000	+13.320%	4	462	+36.842%
2026-05-22	5.1500	5.1500	5.0300	5.0300	-3.269%	71	463	+55.070%
2026-05-21	5.2000	5.2000	5.2000	5.2000	-5.455%	2	513	+50.000%
2026-05-20	5.2000	5.5000	5.2000	5.5000	+41.026%	3	513	+41.818%
2026-05-18	4.0800	4.1000	3.8500	3.9000	-7.583%	60	510	+100.000%
2026-05-05	4.2200	4.2200	4.2200	4.2200	-10.213%	4	510	+84.834%
2026-04-21	4.7700	5.7600	4.7000	4.7000	+14.914%	61	509	+65.957%
2026-04-14	4.0900	4.0900	4.0900	4.0900	-4.884%	1	509	+90.709%
2026-04-10	4.3000	4.3000	4.3000	4.3000	+3.118%	10	510	+81.395%
2026-04-09	3.9600	4.1700	3.9600	4.1700	+2.963%	3	510	+87.050%
2026-03-23	4.0500	4.0500	4.0500	4.0500	+31.922%	1	511	+92.593%
2026-03-18	3.0700	3.0700	3.0700	3.0700	-23.821%	1	511	+154.072%
2026-03-17	4.0300	4.0300	4.0300	4.0300	+20.299%	5	510	+93.548%
2026-03-12	3.2800	3.3500	3.2800	3.3500	-6.944%	11	510	+132.836%
2026-03-11	3.6000	3.6000	3.5500	3.6000	-12.195%	8	510	+116.667%
2026-03-10	4.1000	4.1000	4.1000	4.1000	+13.889%	57	506	+90.244%
2026-03-09	3.4000	3.6000	3.3000	3.6000	-3.226%	25	449	+116.667%
2026-03-03	3.5800	3.7200	3.5800	3.7200	-32.364%	10	456	+109.677%
2026-02-23	5.7000	5.7000	5.4000	5.5000	-9.836%	5	456	+41.818%
2026-02-13	6.0500	6.1000	6.0500	6.1000	+1.667%	30	433	+27.869%
2026-02-12	6.0000	6.0000	6.0000	6.0000	+0.840%	2	433	+30.000%
2026-02-11	5.9500	5.9500	5.9500	5.9500	+10.801%	27	431	+31.092%
2026-02-10	5.3700	5.3700	5.3700	5.3700	-14.762%	10	404	+45.251%
2026-02-06	6.3000	6.3000	6.3000	6.3000	+8.621%	5	394	+23.810%
2026-02-05	5.8000	5.8000	5.8000	5.8000	-6.452%	20	394	+34.483%
2026-02-04	6.2000	6.2000	6.2000	6.2000	+11.712%	57	374	+25.806%
2026-02-03	5.5500	5.5500	5.5500	5.5500	+16.842%	10	317	+40.541%
2026-01-29	4.7500	4.7500	4.7500	4.7500	-6.863%	1	307	+64.211%
2026-01-28	5.1000	5.1000	5.1000	5.1000	+2.000%	3	307	+52.941%
2026-01-27	5.0000	5.0000	5.0000	5.0000	-3.846%	30	304	+56.000%
2026-01-23	5.1000	5.2000	5.1000	5.2000	+2.970%	3	274	+50.000%
2026-01-22	5.0000	5.0500	5.0000	5.0500	-21.340%	3	271	+54.455%
2026-01-21	7.3500	7.3500	6.4200	6.4200	+8.814%	2	268	+21.495%
2026-01-20	5.9000	5.9000	5.9000	5.9000	-8.100%	4	267	+32.203%
2026-01-16	6.0700	6.4200	6.0700	6.4200	-20.149%	11	252	+21.495%
2026-01-09	8.0000	8.0400	8.0000	8.0400	+6.915%	42	252	-2.985%
2026-01-08	7.5200	7.5200	7.5200	7.5200	+8.357%	1	245	+3.723%
2025-12-29	6.9400	6.9400	6.9400	6.9400	-12.263%	2	245	+12.392%
2025-12-12	7.9100	7.9100	7.9100	7.9100	+21.692%	2	245	-1.391%
2025-12-09	6.5000	6.5000	6.5000	6.5000	0.000%	1	243	+20.000%
2025-12-08	6.7100	6.7100	6.5000	6.5000	-10.714%	12	243	+20.000%
2025-12-05	7.2800	7.2800	7.2800	7.2800	+4.748%	1	253	+7.143%
2025-12-03	6.9500	6.9500	6.9500	6.9500	+10.317%	1	252	+12.230%
2025-11-28	6.3000	6.3000	6.3000	6.3000	-10.000%	4	252	+23.810%
2025-11-26	7.0000	7.0000	7.0000	7.0000	+12.903%	1	248	+11.429%
2025-11-25	5.7500	6.2000	5.4500	6.2000	+2.479%	131	248	+25.806%
2025-11-21	6.0500	6.0500	6.0500	6.0500	+24.742%	30	225	+28.926%
2025-11-19	4.8500	4.8500	4.8500	4.8500	-9.851%	10	255	+60.825%
2025-11-13	5.4100	5.7000	5.3800	5.3800	-6.435%	99	245	+44.981%
2025-11-10	5.6000	5.7500	5.6000	5.7500	+5.505%	2	183	+35.652%
2025-11-06	5.4500	5.4500	5.4500	5.4500	-1.978%	1	182	+43.119%
2025-11-05	5.2500	5.7500	5.2500	5.5600	+16.318%	111	181	+40.288%
2025-10-28	4.7800	4.7800	4.7800	4.7800	-1.035%	1	75	+63.180%
2025-10-27	4.7000	4.8300	4.7000	4.8300	+9.773%	5	71	+61.491%
2025-10-24	4.4000	4.4000	4.4000	4.4000	+1.149%	21	71	+77.273%
2025-10-23	4.3500	4.3500	4.3500	4.3500	+19.178%	8	51	+79.310%
2025-10-15	3.6500	3.6500	3.6500	3.6500	+3.693%	7	43	+113.699%
2025-10-09	3.5200	3.5200	3.5200	3.5200	-6.133%	10	36	+121.591%
2025-10-07	3.7500	3.7500	3.7500	3.7500	-5.063%	1	26	+108.000%
2025-10-03	4.0000	4.0000	3.9500	3.9500	-1.250%	2	27	+97.468%
2025-10-02	4.0500	4.0500	4.0000	4.0000	+14.286%	2	26	+95.000%
2025-10-01	3.5000	3.5000	3.5000	3.5000	-12.281%	2	25	+122.857%
2025-09-29	3.9400	3.9900	3.9400	3.9900	+10.526%	5	23	+95.489%
2025-09-26	3.6500	3.6500	3.6100	3.6100	+9.394%	2	24	+116.066%
2025-09-23	3.3000	3.3000	3.3000	3.3000	-5.983%	5	23	+136.364%
2025-09-18	3.5100	3.5100	3.5100	3.5100	+5.405%	15	18	+122.222%
2025-09-15	3.3300	3.3300	3.3300	3.3300	0.000%	3	3	+134.234%