Dark

MITK20261120C15
MITK Nov 20 2026 15.00 Call (MITK261120C00015000)
option OPRA

EOD

Sep 29, 2026

2.71-17.879%(-0.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.4000	2.7100	2.4000	2.7100	-17.879%	2	724	0.000%
2026-09-25	3.3000	3.3000	3.3000	3.3000	+22.222%	2	724	-17.879%
2026-09-23	3.1800	3.1800	2.7000	2.7000	-10.000%	4	724	+0.370%
2026-09-22	3.0000	3.0000	3.0000	3.0000	+5.263%	1	725	-9.667%
2026-09-21	2.8600	2.8600	2.8500	2.8500	+1.786%	31	725	-4.912%
2026-09-18	2.8000	2.8000	2.8000	2.8000	-20.000%	1	732	-3.214%
2026-09-17	3.5000	3.5000	3.5000	3.5000	-7.895%	10	732	-22.571%
2026-09-14	3.8000	3.8000	3.8000	3.8000	+29.252%	1	742	-28.684%
2026-09-10	3.0400	3.0400	2.9400	2.9400	-13.529%	4	742	-7.823%
2026-09-09	3.6000	3.6000	3.4000	3.4000	-23.596%	3	745	-20.294%
2026-09-04	4.4500	4.4500	4.4500	4.4500	-1.111%	1	744	-39.101%
2026-09-03	4.5000	4.5000	4.5000	4.5000	+18.421%	1	744	-39.778%
2026-09-02	3.8000	3.8000	3.8000	3.8000	-10.588%	2	744	-28.684%
2026-08-31	4.2500	4.2500	4.2500	4.2500	-15.000%	1	744	-36.235%
2026-08-27	4.6000	5.0000	4.6000	5.0000	+38.889%	5	745	-45.800%
2026-08-26	4.0000	4.0000	3.6000	3.6000	-7.692%	3	750	-24.722%
2026-08-25	3.9000	3.9000	3.9000	3.9000	-1.266%	1	753	-30.513%
2026-08-24	4.5500	4.5500	3.9000	3.9500	-12.222%	57	754	-31.392%
2026-08-21	4.0000	4.5000	3.9000	4.5000	-6.250%	42	781	-39.778%
2026-08-20	4.9000	4.9000	4.8000	4.8000	+3.672%	9	803	-43.542%
2026-08-17	4.8000	4.8000	4.6300	4.6300	-12.476%	2	812	-41.469%
2026-08-14	5.1000	5.3000	5.1000	5.2900	+10.208%	31	812	-48.771%
2026-08-13	5.0000	5.0000	4.8000	4.8000	+2.128%	3	807	-43.542%
2026-08-12	4.7000	4.7000	4.7000	4.7000	-6.188%	30	810	-42.340%
2026-08-11	5.0000	5.0100	5.0000	5.0100	+4.375%	2	810	-45.908%
2026-08-10	4.6000	4.8000	4.5100	4.8000	+10.599%	18	811	-43.542%
2026-08-07	5.1000	5.1000	3.8000	4.3400	+17.297%	31	819	-37.558%
2026-08-06	3.8000	3.8000	3.7000	3.7000	-7.731%	6	841	-26.757%
2026-08-05	4.0100	4.0100	4.0100	4.0100	-4.524%	6	841	-32.419%
2026-08-04	4.2000	4.2000	4.2000	4.2000	+7.692%	50	841	-35.476%
2026-08-03	3.9000	3.9000	3.9000	3.9000	+5.405%	5	891	-30.513%
2026-07-30	4.0000	4.0000	3.7000	3.7000	-2.632%	21	886	-26.757%
2026-07-29	3.5500	3.8000	3.5000	3.8000	+2.703%	13	881	-28.684%
2026-07-28	3.6000	3.7000	3.4000	3.7000	-2.632%	140	886	-26.757%
2026-07-27	3.9000	4.0300	3.8000	3.8000	-1.299%	11	988	-28.684%
2026-07-24	3.9000	3.9000	3.8500	3.8500	+20.313%	12	990	-29.610%
2026-07-23	3.4000	3.5100	3.1000	3.2000	-23.810%	508	997	-15.313%
2026-07-22	4.7700	4.7700	4.2000	4.2000	-14.286%	467	1,258	-35.476%
2026-07-21	4.9000	4.9000	4.9000	4.9000	-6.667%	1	1,701	-44.694%
2026-07-20	5.4000	5.4000	5.2500	5.2500	0.000%	4	1,702	-48.381%
2026-07-17	5.4800	5.4800	5.2500	5.2500	-11.017%	110	1,706	-48.381%
2026-07-16	5.9000	5.9000	5.9000	5.9000	+3.509%	8	1,816	-54.068%
2026-07-15	5.8000	5.8000	5.7000	5.7000	-6.557%	20	1,824	-52.456%
2026-07-14	5.9000	6.1000	5.9000	6.1000	+12.963%	8	1,834	-55.574%
2026-07-13	5.7700	5.7700	5.4000	5.4000	-6.897%	37	1,842	-49.815%
2026-07-10	5.8000	5.8000	5.8000	5.8000	-1.695%	1	1,879	-53.276%
2026-07-09	5.6800	5.9000	5.3000	5.9000	+15.234%	202	1,880	-54.068%
2026-07-08	5.0000	5.1200	5.0000	5.1200	-13.220%	9	2,064	-47.070%
2026-07-07	6.5000	6.5000	5.9000	5.9000	-1.338%	29	2,073	-54.068%
2026-07-06	5.9800	5.9800	5.6000	5.9800	-4.013%	10	2,102	-54.682%
2026-07-02	6.3000	6.3000	6.2100	6.2300	-6.316%	29	2,141	-56.501%
2026-07-01	6.8000	7.3000	6.6500	6.6500	+5.388%	90	2,141	-59.248%
2026-06-30	6.0000	6.3100	6.0000	6.3100	+3.954%	4	2,231	-57.052%
2026-06-29	6.2000	6.2500	6.0000	6.0700	+1.167%	10	2,235	-55.354%
2026-06-26	5.4000	6.0000	5.4000	6.0000	+30.152%	38	2,245	-54.833%
2026-06-25	4.6000	4.6500	4.6000	4.6100	+7.209%	56	2,283	-41.215%
2026-06-24	4.1000	4.3000	4.1000	4.3000	-6.522%	101	2,339	-36.977%
2026-06-23	4.7600	4.7600	4.6000	4.6000	+4.072%	4	2,438	-41.087%
2026-06-22	4.4900	4.4900	4.2400	4.4200	-3.913%	15	2,442	-38.688%
2026-06-18	3.9000	4.7100	3.9000	4.6000	+8.747%	113	2,525	-41.087%
2026-06-17	4.2000	4.2300	4.2000	4.2300	+0.714%	7	2,525	-35.934%
2026-06-16	3.9000	4.2000	3.8000	4.2000	+6.599%	135	2,525	-35.476%
2026-06-15	4.0000	4.0000	3.9000	3.9400	+1.026%	198	2,646	-31.218%
2026-06-12	4.6000	4.6000	3.5000	3.9000	0.000%	70	2,468	-30.513%
2026-06-11	3.5500	4.1000	3.4500	3.9000	+8.333%	137	2,417	-30.513%
2026-06-10	3.7300	3.9000	3.5000	3.6000	+9.756%	31	2,442	-24.722%
2026-06-09	3.7000	3.7400	2.7000	3.2800	-2.381%	392	2,459	-17.378%
2026-06-08	3.3000	3.5000	2.7700	3.3600	+12.000%	675	2,800	-19.345%
2026-06-05	3.6700	3.8000	2.8600	3.0000	-21.053%	319	2,696	-9.667%
2026-06-04	3.9000	4.0000	3.8000	3.8000	-5.000%	74	2,883	-28.684%
2026-06-03	4.3700	4.3700	4.0000	4.0000	-19.192%	294	2,831	-32.250%
2026-06-02	4.8000	4.9600	4.8000	4.9500	-3.883%	14	2,758	-45.253%
2026-06-01	4.7000	5.2800	4.7000	5.1500	+7.292%	34	2,765	-47.379%
2026-05-29	4.5000	5.1000	4.4000	4.8000	+9.091%	36	2,787	-43.542%
2026-05-28	4.5000	4.8000	4.4000	4.4000	-8.333%	38	2,815	-38.409%
2026-05-27	4.1500	4.8000	4.1500	4.8000	+9.091%	74	2,803	-43.542%
2026-05-26	3.6000	4.4000	3.6000	4.4000	+12.821%	122	2,855	-38.409%
2026-05-22	3.8000	4.0000	3.5000	3.9000	+8.333%	389	2,798	-30.513%
2026-05-21	2.7000	3.8000	2.5500	3.6000	+26.761%	607	2,606	-24.722%
2026-05-20	2.4300	2.9000	2.3000	2.8400	+13.600%	60	2,606	-4.577%
2026-05-19	2.5500	2.5500	2.4500	2.5000	+8.696%	52	2,060	+8.400%
2026-05-18	2.4000	2.4000	2.2000	2.3000	-6.122%	121	2,060	+17.826%
2026-05-15	1.6500	2.7500	1.6500	2.4500	+22.500%	56	2,060	+10.612%
2026-05-14	2.1000	2.1500	1.9400	2.0000	-4.762%	92	2,094	+35.500%
2026-05-13	2.5500	2.5500	2.1000	2.1000	-17.647%	98	2,016	+29.048%
2026-05-12	2.6000	2.7000	2.3200	2.5500	-7.273%	31	2,016	+6.275%
2026-05-11	3.3000	3.6000	2.7500	2.7500	-8.333%	131	2,016	-1.455%
2026-05-08	2.5000	3.0000	2.0800	3.0000	-3.226%	271	1,976	-9.667%
2026-05-07	3.1900	3.3800	3.1000	3.1000	-3.125%	56	1,801	-12.581%
2026-05-06	3.0200	3.5000	3.0000	3.2000	-0.929%	101	1,804	-15.313%
2026-05-05	3.4000	3.4000	3.1800	3.2300	+3.859%	10	1,721	-16.099%
2026-05-04	2.8000	3.2000	2.7700	3.1100	+13.091%	58	1,714	-12.862%
2026-05-01	3.0000	3.0000	2.4800	2.7500	+19.565%	41	1,652	-1.455%
2026-04-30	2.3500	2.4000	2.1600	2.3000	+3.139%	50	1,652	+17.826%
2026-04-29	2.1500	2.2300	2.0900	2.2300	-12.205%	41	1,607	+21.525%
2026-04-28	2.9000	2.9000	2.4000	2.5400	+3.673%	6	1,599	+6.693%
2026-04-27	2.8500	2.8500	2.4500	2.4500	-2.390%	57	1,597	+10.612%
2026-04-24	2.4000	2.7000	2.3500	2.5100	+3.292%	115	1,544	+7.968%
2026-04-23	2.6500	2.6500	2.2500	2.4300	-11.636%	17	1,445	+11.523%
2026-04-22	2.6500	2.8600	2.6200	2.7500	-12.698%	180	1,435	-1.455%
2026-04-21	3.9000	3.9000	2.9500	3.1500	+5.000%	142	1,146	-13.968%
2026-04-20	3.0500	3.6000	2.9800	3.0000	-2.913%	583	1,146	-9.667%
2026-04-17	2.9800	3.2000	2.9800	3.0900	+27.686%	157	584	-12.298%
2026-04-16	2.7600	3.0000	2.2500	2.4200	-21.173%	84	430	+11.983%
2026-04-15	3.1500	3.1500	3.0500	3.0700	+9.643%	6	382	-11.726%
2026-04-14	2.6000	2.9200	2.6000	2.8000	+19.149%	45	377	-3.214%
2026-04-13	2.3500	2.3500	2.3000	2.3500	+3.070%	16	347	+15.319%
2026-04-10	2.2500	2.3200	2.2000	2.2800	-8.800%	47	331	+18.860%
2026-04-09	2.6000	3.3000	2.2500	2.5000	0.000%	242	296	+8.400%
2026-04-08	4.2000	4.2000	2.5000	2.5000	+11.111%	204	157	+8.400%
2026-04-06	2.2500	2.2500	2.2500	2.2500	-15.094%	1	96	+20.444%
2026-04-02	2.3300	2.6500	2.3300	2.6500	+10.417%	7	93	+2.264%
2026-04-01	2.4500	2.4500	2.4000	2.4000	+6.667%	40	93	+12.917%
2026-03-31	2.2000	2.2500	2.2000	2.2500	+4.651%	13	71	+20.444%
2026-03-27	2.4200	2.4200	2.1500	2.1500	-22.101%	13	68	+26.047%
2026-03-26	2.6000	2.7600	2.3500	2.7600	+2.222%	7	64	-1.812%
2026-03-23	2.8800	3.4000	2.7000	2.7000	+4.651%	17	63	+0.370%
2026-03-20	3.4000	3.4000	2.5800	2.5800	-6.182%	28	53	+5.039%
2026-03-19	2.8500	2.8500	2.7500	2.7500	-5.498%	6	27	-1.455%
2026-03-18	2.9000	2.9100	2.9000	2.9100	-1.020%	6	22	-6.873%
2026-03-17	2.9400	2.9400	2.9400	2.9400	+4.255%	2	16	-7.823%
2026-03-13	2.8200	2.8200	2.8200	2.8200	-11.875%	1	15	-3.901%
2026-03-11	3.3000	3.3000	3.0900	3.2000	0.000%	38	15	-15.313%
2026-03-10	4.0000	4.0000	3.1600	3.2000	0.000%	9	9	-15.313%