Dark

M20280121C25
M Jan 21 2028 25.00 Call (M280121C00025000)
option OPRA

EOD

Aug 10, 2026

6.25-3.251%(-0.21)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.2500	6.2500	6.2500	6.2500	-3.251%	10	1,272	0.000%
2026-08-05	6.3500	6.4600	6.3500	6.4600	-5.693%	20	1,262	-3.251%
2026-08-04	7.0000	7.0000	6.6000	6.8500	+6.532%	41	1,262	-8.759%
2026-08-03	6.3000	6.4300	6.3000	6.4300	+12.413%	3	1,227	-2.799%
2026-07-29	5.8000	5.8000	5.7200	5.7200	-5.455%	7	1,224	+9.266%
2026-07-28	5.8300	6.0500	5.8300	6.0500	+14.583%	21	1,219	+3.306%
2026-07-22	5.3300	5.3300	5.2800	5.2800	-2.222%	10	1,198	+18.371%
2026-07-16	5.4000	5.4000	5.4000	5.4000	+21.622%	5	1,188	+15.741%
2026-07-10	4.4400	4.4400	4.4400	4.4400	-2.418%	1	1,183	+40.766%
2026-07-09	4.5500	4.5500	4.5500	4.5500	+3.645%	10	1,183	+37.363%
2026-07-08	4.2900	4.3900	4.2900	4.3900	-11.134%	15	1,173	+42.369%
2026-07-06	4.9400	4.9400	4.9400	4.9400	-1.397%	10	1,158	+26.518%
2026-07-02	5.0100	5.0100	5.0100	5.0100	+0.200%	50	1,148	+24.750%
2026-07-01	5.0700	5.0700	5.0000	5.0000	0.000%	2	1,148	+25.000%
2026-06-30	5.3400	5.3400	5.0000	5.0000	-11.032%	6	1,148	+25.000%
2026-06-29	5.8000	6.4200	5.6200	5.6200	-14.198%	12	1,149	+11.210%
2026-06-24	6.5500	6.5500	6.5500	6.5500	+24.053%	10	1,141	-4.580%
2026-06-23	5.2800	5.2800	5.2800	5.2800	-9.898%	1	1,151	+18.371%
2026-06-22	6.0000	6.0000	5.1000	5.8600	+16.733%	7	1,151	+6.655%
2026-06-18	5.0200	5.0200	5.0200	5.0200	-13.448%	5	1,138	+24.502%
2026-06-17	5.7700	5.8000	5.7700	5.8000	-7.200%	7	1,138	+7.759%
2026-06-16	6.2500	6.2500	6.2500	6.2500	+9.649%	2	1,138	0.000%
2026-06-15	5.7000	5.7000	5.7000	5.7000	-10.938%	1	1,136	+9.649%
2026-06-12	5.4000	6.5000	5.4000	6.4000	+15.523%	46	1,136	-2.344%
2026-06-11	5.0000	5.5400	5.0000	5.5400	+19.654%	19	1,137	+12.816%
2026-06-10	4.6300	4.6300	4.6300	4.6300	+2.661%	1	1,120	+34.989%
2026-06-08	4.1500	4.5100	4.1500	4.5100	-8.147%	5	1,120	+38.581%
2026-06-04	3.7200	5.0200	3.7200	4.9100	+26.873%	51	1,119	+27.291%
2026-06-03	4.0000	4.2500	3.5600	3.8700	-5.379%	36	1,082	+61.499%
2026-06-02	4.6800	4.6800	3.9500	4.0900	+1.995%	136	1,050	+52.812%
2026-06-01	4.1300	4.2100	3.5500	4.0100	-2.195%	132	927	+55.860%
2026-05-29	4.1000	4.1000	4.1000	4.1000	-7.240%	10	847	+52.439%
2026-05-28	4.4200	4.4200	4.4200	4.4200	+36.000%	1	847	+41.403%
2026-05-21	3.0000	3.2500	3.0000	3.2500	+8.333%	10	846	+92.308%
2026-05-20	2.9500	3.0000	2.9500	3.0000	+25.523%	29	846	+108.333%
2026-05-19	2.3500	2.3900	2.3500	2.3900	+8.636%	64	804	+161.506%
2026-05-15	2.2000	2.2000	2.2000	2.2000	-7.950%	25	804	+184.091%
2026-05-14	2.4000	2.4000	2.3900	2.3900	-20.333%	56	804	+161.506%
2026-04-21	3.0000	3.0000	3.0000	3.0000	+21.951%	40	832	+108.333%
2026-04-14	2.4600	2.4600	2.4600	2.4600	+1.235%	1	832	+154.065%
2026-03-23	2.4500	2.4500	2.4300	2.4300	+8.000%	2	831	+157.202%
2026-03-19	2.3800	2.3800	2.1900	2.2500	0.000%	111	831	+177.778%
2026-03-18	2.2500	2.2500	2.2500	2.2500	-3.017%	1	770	+177.778%
2026-03-11	2.3600	2.3600	2.3200	2.3200	-15.328%	4	771	+169.397%
2026-03-10	2.7400	2.7400	2.7400	2.7400	+26.267%	4	774	+128.102%
2026-03-09	2.2500	2.2500	2.1600	2.1700	-9.583%	162	774	+188.018%
2026-03-06	2.4000	2.4000	2.4000	2.4000	-2.041%	20	752	+160.417%
2026-03-03	2.5500	2.5500	2.4500	2.4500	-41.667%	4	752	+155.102%
2026-02-23	4.2000	4.2000	4.2000	4.2000	+0.719%	7	754	+48.810%
2026-02-17	4.0600	4.1700	4.0600	4.1700	-0.714%	28	747	+49.880%
2026-02-13	4.2500	4.2500	4.2000	4.2000	+7.692%	6	718	+48.810%
2026-02-10	4.0000	4.0000	3.9000	3.9000	-4.878%	3	718	+60.256%
2026-02-09	4.1000	4.1000	4.1000	4.1000	-4.651%	2	718	+52.439%
2026-02-06	4.3000	4.3000	4.3000	4.3000	+13.158%	2	716	+45.349%
2026-02-02	3.8000	3.8000	3.8000	3.8000	+16.923%	15	716	+64.474%
2026-01-30	3.4500	3.4500	3.2500	3.2500	-1.515%	9	701	+92.308%
2026-01-28	3.3000	3.3000	3.3000	3.3000	-1.786%	5	702	+89.394%
2026-01-27	3.6000	3.6000	3.3600	3.3600	-16.000%	7	697	+86.012%
2026-01-21	4.0000	4.0000	4.0000	4.0000	+33.333%	2	690	+56.250%
2026-01-20	4.5000	4.5000	3.0000	3.0000	-25.000%	3	688	+108.333%
2026-01-16	4.0000	4.0000	4.0000	4.0000	-6.977%	1	689	+56.250%
2026-01-15	3.9500	4.3000	3.9500	4.3000	-5.495%	15	689	+45.349%
2026-01-14	4.5500	4.5500	4.5500	4.5500	+0.220%	1	676	+37.363%
2026-01-13	5.5000	5.5000	4.5400	4.5400	-18.198%	4	676	+37.665%
2026-01-07	5.5500	5.5500	5.5500	5.5500	+2.778%	1	677	+12.613%
2026-01-06	5.5000	5.5700	5.4000	5.4000	+9.533%	15	676	+15.741%
2026-01-02	5.0000	5.0000	4.9300	4.9300	+10.787%	129	670	+26.775%
2025-12-31	4.4600	4.4600	4.4500	4.4500	-3.471%	42	651	+40.449%
2025-12-26	4.6200	4.6200	4.6100	4.6100	-15.413%	17	651	+35.575%
2025-12-19	5.4000	5.4500	5.3000	5.4500	0.000%	59	634	+14.679%
2025-12-18	5.4000	5.4500	5.4000	5.4500	+13.542%	14	634	+14.679%
2025-12-17	4.8000	4.8000	4.8000	4.8000	-5.512%	494	634	+30.208%
2025-12-16	4.8500	5.1400	4.8500	5.0800	-8.633%	3	140	+23.031%
2025-12-15	6.0000	6.0000	5.5600	5.5600	-1.243%	93	138	+12.410%
2025-12-12	5.1400	5.6300	5.1400	5.6300	+17.537%	22	66	+11.012%
2025-12-10	4.7900	4.7900	4.7900	4.7900	+5.275%	6	66	+30.480%
2025-12-08	4.5000	4.5500	4.5000	4.5500	-7.143%	3	63	+37.363%
2025-12-03	4.9000	4.9000	4.9000	4.9000	+2.083%	1	66	+27.551%
2025-12-01	4.8000	4.8000	4.8000	4.8000	-5.325%	3	65	+30.208%
2025-11-26	5.0700	5.0700	5.0700	5.0700	+46.957%	2	63	+23.274%
2025-11-20	3.4500	3.4500	3.4500	3.4500	+7.477%	1	63	+81.159%
2025-11-19	3.2100	3.2100	3.2100	3.2100	-8.286%	1	62	+94.704%
2025-11-13	3.5000	3.5000	3.5000	3.5000	+12.903%	1	62	+78.571%
2025-10-27	3.1000	3.1000	3.1000	3.1000	+17.871%	1	61	+101.613%
2025-10-22	2.6300	2.6300	2.6300	2.6300	+13.362%	1	61	+137.643%
2025-10-20	2.5000	2.5000	2.3200	2.3200	-10.769%	3	60	+169.397%
2025-10-16	2.6000	2.6000	2.6000	2.6000	+1.961%	40	60	+140.385%
2025-10-14	2.4500	2.5500	2.4500	2.5500	+11.354%	6	20	+145.098%
2025-10-09	2.2900	2.2900	2.2900	2.2900	-6.531%	1	16	+172.926%
2025-10-07	2.5500	2.5500	2.4500	2.4500	-10.909%	3	16	+155.102%
2025-10-06	2.7500	2.7500	2.7500	2.7500	+6.178%	1	18	+127.273%
2025-10-03	2.5900	2.6000	2.5900	2.5900	+2.778%	3	17	+141.313%
2025-09-30	2.5200	2.5200	2.5200	2.5200	+16.129%	1	14	+148.016%
2025-09-26	2.1700	2.1700	2.1700	2.1700	+4.327%	6	14	+188.018%
2025-09-23	2.0900	2.0900	2.0800	2.0800	-9.957%	4	8	+200.481%
2025-09-18	2.3500	2.3500	2.3100	2.3100	+2.667%	3	4	+170.563%
2025-09-16	2.2500	2.2500	2.2500	2.2500	0.000%	3	3	+177.778%