Dark

MLCO20270115C10
MLCO Jan 15 2027 10.00 Call (MLCO270115C00010000)
option OPRA

EOD

Aug 13, 2026

0.0500-28.571%(-0.0200)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0500	0.0500	0.0500	0.0500	-28.571%	40	1,318	0.000%
2026-08-07	0.0700	0.0700	0.0700	0.0700	+40.000%	1	1,358	-28.571%
2026-08-04	0.0500	0.0500	0.0500	0.0500	-87.805%	1	1,358	0.000%
2026-07-30	0.4100	0.4100	0.4100	0.4100	+105.000%	1	1,358	-87.805%
2026-07-10	0.2000	0.2000	0.2000	0.2000	+100.000%	10	1,358	-75.000%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-16.667%	16	1,358	-50.000%
2026-06-18	0.1200	0.1200	0.1200	0.1200	+20.000%	3	1,360	-58.333%
2026-06-16	0.1000	0.1000	0.1000	0.1000	-28.571%	2	1,360	-50.000%
2026-06-09	0.1400	0.1400	0.1400	0.1400	-22.222%	5	1,358	-64.286%
2026-06-08	0.1800	0.1800	0.1800	0.1800	+5.882%	5	1,363	-72.222%
2026-06-05	0.1000	0.1700	0.1000	0.1700	-19.048%	37	1,358	-70.588%
2026-06-04	0.2100	0.2100	0.2100	0.2100	+40.000%	16	1,371	-76.190%
2026-05-27	0.1500	0.1500	0.1500	0.1500	0.000%	5	1,371	-66.667%
2026-05-14	0.1500	0.1500	0.1500	0.1500	+200.000%	25	1,371	-66.667%
2026-05-08	0.0500	0.0500	0.0500	0.0500	-66.667%	200	1,346	0.000%
2026-05-07	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,546	-66.667%
2026-05-06	0.1500	0.1500	0.1500	0.1500	-25.000%	21	1,545	-66.667%
2026-05-01	0.1700	0.2000	0.1700	0.2000	0.000%	26	1,525	-75.000%
2026-04-29	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,525	-75.000%
2026-04-24	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,524	-80.000%
2026-04-21	0.2000	0.2000	0.2000	0.2000	-9.091%	80	1,523	-75.000%
2026-04-15	0.2200	0.2200	0.2200	0.2200	+10.000%	5	1,523	-77.273%
2026-04-14	0.2000	0.2000	0.2000	0.2000	-20.000%	20	1,528	-75.000%
2026-04-08	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,508	-80.000%
2026-04-06	0.1700	0.2000	0.1700	0.2000	-4.762%	41	1,508	-75.000%
2026-03-27	0.2200	0.2200	0.2100	0.2100	-4.545%	3	1,528	-76.190%
2026-03-26	0.2500	0.2500	0.2200	0.2200	+46.667%	5	1,528	-77.273%
2026-03-24	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,527	-66.667%
2026-03-18	0.2000	0.2000	0.2000	0.2000	+11.111%	30	1,527	-75.000%
2026-03-13	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,527	-72.222%
2026-03-10	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,526	-75.000%
2026-03-06	0.2800	0.2800	0.2500	0.2500	-44.444%	2	1,525	-80.000%
2026-03-03	0.4000	0.4500	0.4000	0.4500	+36.364%	82	1,523	-88.889%
2026-02-26	0.3300	0.3300	0.3300	0.3300	+10.000%	10	1,493	-84.848%
2026-02-19	0.3100	0.3100	0.3000	0.3000	-14.286%	3	1,493	-83.333%
2026-02-17	0.3500	0.3500	0.3500	0.3500	+16.667%	5	1,493	-85.714%
2026-02-13	0.2500	0.3000	0.2500	0.3000	+42.857%	104	1,407	-83.333%
2026-02-12	0.4000	0.4000	0.2100	0.2100	-53.333%	26	1,407	-76.190%
2026-02-09	0.4500	0.4500	0.4500	0.4500	+12.500%	3	1,412	-88.889%
2026-02-06	0.4400	0.4400	0.4000	0.4000	+5.263%	4	1,412	-87.500%
2026-02-04	0.3800	0.3800	0.3800	0.3800	-9.524%	1	1,409	-86.842%
2026-01-30	0.3500	0.4200	0.3500	0.4200	+10.526%	3	1,409	-88.095%
2026-01-29	0.3800	0.3800	0.3800	0.3800	-15.556%	4	1,409	-86.842%
2026-01-28	0.4400	0.4800	0.4400	0.4500	0.000%	14	1,413	-88.889%
2026-01-27	0.4500	0.4500	0.4500	0.4500	+12.500%	60	1,417	-88.889%
2026-01-22	0.4000	0.4000	0.4000	0.4000	+11.111%	1	1,405	-87.500%
2026-01-21	0.4200	0.4200	0.3500	0.3600	-16.279%	44	1,404	-86.111%
2026-01-20	0.4000	0.4500	0.4000	0.4300	+10.256%	25	1,383	-88.372%
2026-01-16	0.3900	0.3900	0.3900	0.3900	-18.750%	5	1,375	-87.179%
2026-01-15	0.5000	0.5000	0.4800	0.4800	-2.041%	30	1,375	-89.583%
2026-01-14	0.4800	0.5000	0.4800	0.4900	-18.333%	15	1,345	-89.796%
2026-01-13	0.6000	0.6000	0.6000	0.6000	+9.091%	14	1,344	-91.667%
2026-01-12	0.5200	0.5500	0.5200	0.5500	+5.769%	136	1,344	-90.909%
2026-01-09	0.5500	0.5500	0.5200	0.5200	-17.460%	5	1,319	-90.385%
2026-01-07	0.7500	0.7500	0.6300	0.6300	-35.714%	260	1,319	-92.063%
2025-12-30	0.9800	0.9800	0.9800	0.9800	-23.438%	30	1,246	-94.898%
2025-12-24	1.2800	1.2800	1.2800	1.2800	+16.364%	3	1,228	-96.094%
2025-12-17	1.1000	1.1000	1.1000	1.1000	+46.667%	10	1,228	-95.455%
2025-12-09	0.7500	0.8000	0.7500	0.7500	-49.324%	200	1,232	-93.333%
2025-12-04	1.4800	1.4800	1.4800	1.4800	-4.516%	1	1,396	-96.622%
2025-12-03	1.5500	1.5500	1.5500	1.5500	-8.284%	2	1,396	-96.774%
2025-12-02	1.8500	1.8500	1.6900	1.6900	+4.969%	23	1,394	-97.041%
2025-11-13	1.6100	1.6100	1.6100	1.6100	+34.167%	10	1,373	-96.894%
2025-11-07	1.3800	1.3800	1.2000	1.2000	-17.241%	8	1,373	-95.833%
2025-11-05	1.4500	1.4500	1.4500	1.4500	+9.023%	5	1,367	-96.552%
2025-11-04	1.3300	1.3300	1.3300	1.3300	-1.481%	10	1,362	-96.241%
2025-11-03	1.3000	1.3500	1.3000	1.3500	-32.500%	6	1,346	-96.296%
2025-10-16	2.0000	2.0000	2.0000	2.0000	+90.476%	1	1,346	-97.500%
2025-10-14	1.3000	1.3000	1.0500	1.0500	-11.765%	41	1,345	-95.238%
2025-10-10	1.3700	1.4500	1.1900	1.1900	-15.000%	19	1,345	-95.798%
2025-10-09	1.3000	1.5500	1.3000	1.4000	-0.709%	31	1,344	-96.429%
2025-10-06	1.4500	1.4500	1.4100	1.4100	+7.634%	15	1,315	-96.454%
2025-10-03	1.5500	1.5500	1.3100	1.3100	-22.941%	12	1,320	-96.183%
2025-10-02	1.7500	1.7500	1.7000	1.7000	-8.108%	47	1,321	-97.059%
2025-09-30	1.8500	1.8500	1.8500	1.8500	-6.091%	1	1,284	-97.297%
2025-09-25	1.9900	1.9900	1.9000	1.9700	-1.500%	62	1,284	-97.462%
2025-09-22	1.9500	2.0000	1.9500	2.0000	0.000%	10	1,241	-97.500%
2025-09-17	2.0000	2.0000	2.0000	2.0000	-2.439%	10	1,246	-97.500%
2025-09-12	2.0000	2.1000	2.0000	2.0500	-10.480%	16	1,246	-97.561%
2025-09-11	2.2900	2.2900	2.2900	2.2900	+11.707%	10	1,251	-97.817%
2025-09-09	2.1000	2.1000	2.0500	2.0500	-4.651%	2	1,256	-97.561%
2025-09-05	2.2000	2.2000	2.1500	2.1500	-7.725%	23	1,255	-97.674%
2025-09-03	2.3300	2.3300	2.3300	2.3300	-1.688%	1	1,258	-97.854%
2025-09-02	2.3700	2.3700	2.3700	2.3700	-1.250%	1	1,259	-97.890%
2025-08-29	2.3800	2.4000	2.3800	2.4000	+0.840%	5	1,253	-97.917%
2025-08-28	2.3800	2.3800	2.3800	2.3800	+3.030%	10	1,253	-97.899%
2025-08-27	2.2000	2.3100	2.2000	2.3100	+3.125%	97	1,243	-97.835%
2025-08-26	2.2400	2.2400	2.2400	2.2400	+9.804%	10	1,243	-97.768%
2025-08-25	1.4000	2.1000	1.4000	2.0400	+9.677%	25	1,243	-97.549%
2025-08-22	1.8600	1.8600	1.8600	1.8600	+5.085%	10	1,241	-97.312%
2025-08-21	1.7700	1.7700	1.7700	1.7700	+6.627%	1	1,251	-97.175%
2025-08-20	1.6600	1.6600	1.6600	1.6600	-5.143%	20	1,250	-96.988%
2025-08-19	1.7500	1.7500	1.7500	1.7500	+10.759%	3	1,270	-97.143%
2025-08-18	1.6000	1.6000	1.5800	1.5800	-3.067%	2	1,267	-96.835%
2025-08-12	1.6300	1.6300	1.6300	1.6300	-11.413%	1	1,266	-96.933%
2025-08-05	1.7300	1.8400	1.7300	1.8400	+8.235%	3	1,265	-97.283%
2025-08-01	1.7000	1.7700	1.6500	1.7000	-3.955%	152	1,264	-97.059%
2025-07-25	1.7700	1.7700	1.7700	1.7700	+2.907%	3	1,173	-97.175%
2025-07-23	1.8000	1.8000	1.7200	1.7200	+1.176%	16	1,175	-97.093%
2025-07-22	1.7000	1.7000	1.7000	1.7000	-8.108%	10	1,167	-97.059%
2025-07-21	1.8000	1.8500	1.8000	1.8500	0.000%	301	1,167	-97.297%
2025-07-17	1.8500	1.8500	1.8500	1.8500	+10.778%	1	1,291	-97.297%
2025-07-16	1.6700	1.6700	1.6700	1.6700	-4.571%	1	1,291	-97.006%
2025-07-15	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,291	-97.143%
2025-07-08	1.7000	1.7000	1.7000	1.7000	+6.250%	1	1,292	-97.059%
2025-07-03	1.6200	1.6200	1.6000	1.6000	+3.226%	250	1,542	-96.875%
2025-07-02	1.5000	1.6500	1.5000	1.5500	+19.231%	231	1,542	-96.774%
2025-07-01	1.2500	1.3000	1.2500	1.3000	+36.842%	13	1,407	-96.154%
2025-06-27	0.9500	0.9500	0.9500	0.9500	+31.944%	6	1,401	-94.737%
2025-06-20	0.7200	0.7200	0.7200	0.7200	-1.370%	2	1,398	-93.056%
2025-06-16	0.7300	0.7300	0.7300	0.7300	+1.389%	30	1,398	-93.151%
2025-06-12	0.7200	0.7200	0.7200	0.7200	+20.000%	3	1,398	-93.056%
2025-06-09	0.6000	0.6000	0.6000	0.6000	+9.091%	10	1,396	-91.667%
2025-06-06	0.5400	0.5500	0.5400	0.5500	-21.429%	66	1,399	-90.909%
2025-06-03	0.7000	0.7000	0.7000	0.7000	-12.500%	3	1,418	-92.857%
2025-05-29	0.8000	0.8000	0.8000	0.8000	0.000%	13	1,418	-93.750%
2025-05-28	0.8000	0.8000	0.8000	0.8000	+3.896%	1	1,405	-93.750%
2025-05-27	0.7700	0.7700	0.7700	0.7700	-4.938%	1	1,405	-93.506%
2025-05-19	0.8100	0.8100	0.8100	0.8100	+8.000%	41	1,405	-93.827%
2025-05-13	0.7400	0.7500	0.7400	0.7500	-3.846%	130	1,425	-93.333%
2025-05-12	0.7000	0.7800	0.7000	0.7800	+25.806%	36	1,295	-93.590%
2025-05-08	0.7000	0.7000	0.6200	0.6200	+24.000%	516	1,285	-91.935%
2025-05-06	0.5700	0.5700	0.5000	0.5000	0.000%	2	769	-90.000%
2025-05-05	0.5000	0.5000	0.5000	0.5000	+19.048%	25	768	-90.000%
2025-04-25	0.4200	0.4200	0.4200	0.4200	+20.000%	136	768	-88.095%
2025-04-21	0.3500	0.3500	0.3500	0.3500	-22.222%	5	701	-85.714%
2025-04-14	0.4500	0.4500	0.4500	0.4500	-10.000%	3	701	-88.889%
2025-04-11	0.5000	0.5000	0.5000	0.5000	0.000%	2	701	-90.000%
2025-04-08	0.5000	0.5000	0.5000	0.5000	-12.281%	1	700	-90.000%
2025-04-04	0.5700	0.5700	0.5700	0.5700	+14.000%	4	700	-91.228%
2025-04-03	0.5500	0.5500	0.5000	0.5000	-16.667%	34	700	-90.000%
2025-04-02	0.6000	0.6000	0.6000	0.6000	-15.493%	1	666	-91.667%
2025-03-24	0.7100	0.7100	0.7100	0.7100	+20.339%	1	665	-92.958%
2025-03-21	0.6100	0.6100	0.5900	0.5900	-15.714%	6	665	-91.525%
2025-03-10	0.7000	0.7000	0.7000	0.7000	0.000%	1	664	-92.857%
2025-03-07	0.7000	0.7000	0.7000	0.7000	-17.647%	2	664	-92.857%
2025-02-27	0.8200	0.8500	0.8200	0.8500	-19.048%	25	664	-94.118%
2025-02-18	1.0500	1.0500	1.0500	1.0500	-7.895%	1	659	-95.238%
2025-02-14	1.1400	1.1400	1.1400	1.1400	+56.164%	2	658	-95.614%
2025-02-10	0.7300	0.7300	0.7300	0.7300	-5.195%	1	658	-93.151%
2025-02-07	0.7700	0.7700	0.7700	0.7700	0.000%	32	658	-93.506%
2025-02-04	0.7700	0.7700	0.7700	0.7700	-17.204%	10	658	-93.506%
2025-02-03	0.9300	0.9300	0.9300	0.9300	-15.455%	10	648	-94.624%
2025-01-30	1.0500	1.1000	1.0500	1.1000	+29.412%	53	589	-95.455%
2025-01-29	0.8500	0.8500	0.8500	0.8500	+4.938%	2	589	-94.118%
2025-01-24	0.8100	0.8100	0.8100	0.8100	-25.000%	2	587	-93.827%
2025-01-16	1.0800	1.0800	1.0800	1.0800	+30.120%	1	587	-95.370%
2025-01-14	0.8300	0.8300	0.8300	0.8300	-7.778%	10	586	-93.976%
2025-01-03	0.9000	0.9000	0.9000	0.9000	0.000%	60	591	-94.444%
2025-01-02	0.9000	0.9000	0.9000	0.9000	-5.263%	1	591	-94.444%
2024-12-30	0.9500	0.9500	0.9500	0.9500	-5.000%	30	590	-94.737%
2024-12-27	1.0000	1.0000	1.0000	1.0000	-9.091%	100	590	-95.000%
2024-12-24	1.1000	1.1000	1.1000	1.1000	-5.172%	20	540	-95.455%
2024-12-19	1.1400	1.1600	1.1400	1.1600	-3.333%	30	540	-95.690%
2024-11-27	1.2000	1.2000	1.2000	1.2000	+4.348%	2	535	-95.833%
2024-11-21	1.1500	1.1500	1.1500	1.1500	-2.542%	5	535	-95.652%
2024-11-18	1.2000	1.2000	1.1800	1.1800	+7.273%	40	535	-95.763%
2024-11-13	1.1000	1.1000	1.1000	1.1000	-18.519%	1	565	-95.455%
2024-11-12	1.3500	1.3500	1.3500	1.3500	-23.295%	2	566	-96.296%
2024-11-07	1.7500	1.7700	1.7500	1.7600	+13.548%	27	566	-97.159%
2024-11-06	1.5500	1.5500	1.5500	1.5500	-3.125%	1	566	-96.774%
2024-11-04	1.6000	1.6000	1.6000	1.6000	-5.882%	10	567	-96.875%
2024-11-01	1.7000	1.7000	1.7000	1.7000	+3.030%	20	577	-97.059%
2024-10-25	1.6500	1.6500	1.6500	1.6500	-9.836%	1,502	567	-96.970%
2024-10-21	1.8000	1.8300	1.8000	1.8300	-12.857%	255	820	-97.268%
2024-10-17	2.1000	2.1000	2.1000	2.1000	-8.297%	500	661	-97.619%
2024-10-15	2.2900	2.2900	2.2900	2.2900	-3.782%	5	161	-97.817%
2024-10-09	2.3800	2.3800	2.3800	2.3800	+1.277%	1	156	-97.899%
2024-10-08	2.3500	2.3500	2.3500	2.3500	-9.962%	2	156	-97.872%
2024-10-02	2.6000	3.0000	2.6000	2.6100	+18.636%	63	156	-98.084%
2024-09-30	2.2000	2.2600	2.2000	2.2000	+5.769%	14	93	-97.727%
2024-09-27	2.0800	2.0800	2.0800	2.0800	+6.667%	160	83	-97.596%
2024-09-26	1.9500	1.9500	1.9500	1.9500	+95.000%	2	3	-97.436%
2024-09-16	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	-95.000%

.dark-mode .rycgSD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rycgSD{ color: #333333; background-color: white; border: 2px solid #333333; }MLCO20270115C10MLCO Jan 15 2027 10.00 Call (MLCO270115C00010000)option OPRA

MLCO20270115C10
MLCO Jan 15 2027 10.00 Call (MLCO270115C00010000)
option OPRA