Dark

MLCO20270115C5
MLCO Jan 15 2027 5.00 Call (MLCO270115C00005000)
option OPRA

EOD

Aug 14, 2026

1.05+50.000%(+0.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.7500	1.0500	0.7500	1.0500	+50.000%	10	1,321	0.000%
2026-08-13	0.9100	0.9100	0.7000	0.7000	-30.000%	13	1,331	+50.000%
2026-08-10	1.0000	1.0000	1.0000	1.0000	-20.000%	50	1,338	+5.000%
2026-07-31	1.2500	1.2500	1.2500	1.2500	0.000%	10	1,288	-16.000%
2026-07-30	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,298	-16.000%
2026-07-29	1.2500	1.2500	1.2500	1.2500	+8.696%	40	1,299	-16.000%
2026-07-28	1.1500	1.1500	1.1500	1.1500	+27.778%	10	1,299	-8.696%
2026-07-08	0.9000	0.9000	0.9000	0.9000	0.000%	90	1,299	+16.667%
2026-07-06	0.9500	0.9500	0.9000	0.9000	-5.263%	4	1,320	+16.667%
2026-07-01	0.9500	0.9500	0.9500	0.9500	-18.103%	2	1,320	+10.526%
2026-06-18	1.1600	1.1600	1.1600	1.1600	+5.455%	2	1,320	-9.483%
2026-06-16	1.1000	1.1000	1.1000	1.1000	-17.910%	17	1,320	-4.545%
2026-06-10	1.3000	1.3400	1.3000	1.3400	-12.418%	20	1,337	-21.642%
2026-06-08	1.5300	1.5300	1.5300	1.5300	+13.333%	10	1,337	-31.373%
2026-05-28	1.3500	1.3500	1.3500	1.3500	+8.000%	3	1,327	-22.222%
2026-05-27	1.2500	1.2500	1.2500	1.2500	+4.167%	10	1,325	-16.000%
2026-05-22	1.2000	1.2000	1.2000	1.2000	-20.000%	90	1,335	-12.500%
2026-05-15	1.5000	1.5000	1.5000	1.5000	+66.667%	3	1,245	-30.000%
2026-05-13	0.9000	0.9000	0.9000	0.9000	-5.263%	40	1,242	+16.667%
2026-05-11	0.9500	0.9500	0.9500	0.9500	-20.833%	1	1,264	+10.526%
2026-05-08	1.2000	1.2000	1.2000	1.2000	-7.692%	10	1,265	-12.500%
2026-05-01	1.3000	1.3000	1.3000	1.3000	-13.333%	2	1,253	-19.231%
2026-04-13	1.5000	1.5000	1.5000	1.5000	-11.243%	1	1,253	-30.000%
2026-04-01	1.6900	1.6900	1.6900	1.6900	+2.424%	50	1,252	-37.870%
2026-03-31	1.5600	1.6500	1.5600	1.6500	+7.143%	12	1,302	-36.364%
2026-03-27	1.5400	1.5400	1.5400	1.5400	+10.000%	6	1,310	-31.818%
2026-03-16	1.4000	1.4000	1.4000	1.4000	-12.500%	1	1,316	-25.000%
2026-03-05	1.6000	1.6000	1.6000	1.6000	-15.344%	1	1,315	-34.375%
2026-02-20	1.8900	1.8900	1.8900	1.8900	-2.577%	1	1,319	-44.444%
2026-01-30	1.8500	1.9400	1.8500	1.9400	-11.818%	8	1,320	-45.876%
2026-01-26	2.2000	2.2000	2.2000	2.2000	-0.901%	20	1,312	-52.273%
2026-01-22	2.2200	2.2200	2.2200	2.2200	+21.311%	40	1,292	-52.703%
2026-01-21	1.7800	1.8500	1.7800	1.8300	-7.107%	75	1,252	-42.623%
2026-01-16	2.0000	2.0200	1.9400	1.9700	-17.227%	183	1,018	-46.701%
2026-01-14	2.3800	2.3800	2.3800	2.3800	-4.800%	1	1,018	-55.882%
2026-01-12	2.5000	2.5000	2.5000	2.5000	-0.794%	33	1,017	-58.000%
2026-01-09	2.3300	2.5200	2.3300	2.5200	-3.077%	55	984	-58.333%
2026-01-08	2.6000	2.6000	2.6000	2.6000	+0.386%	10	930	-59.615%
2026-01-07	3.0000	3.0000	2.5900	2.5900	-39.767%	20	920	-59.459%
2025-11-21	4.3000	4.3000	4.3000	4.3000	+4.878%	3	905	-75.581%
2025-11-07	3.9500	4.1000	3.9000	4.1000	+10.811%	14	905	-74.390%
2025-10-30	3.7000	3.7000	3.7000	3.7000	-3.896%	3	905	-71.622%
2025-10-28	3.8500	3.8500	3.8500	3.8500	0.000%	1	907	-72.727%
2025-10-27	3.8500	3.8500	3.8500	3.8500	-3.750%	2	910	-72.727%
2025-10-23	4.0000	4.0000	4.0000	4.0000	+11.111%	10	910	-73.750%
2025-10-16	3.6000	3.6000	3.6000	3.6000	-2.703%	2	910	-70.833%
2025-10-15	3.7000	3.7000	3.7000	3.7000	+12.121%	12	912	-71.622%
2025-10-13	3.3000	3.3000	3.2000	3.3000	-16.456%	11	924	-68.182%
2025-10-09	3.9600	4.0000	3.9500	3.9500	-1.003%	6	913	-73.418%
2025-10-08	4.1000	4.1000	3.9900	3.9900	-5.000%	4	907	-73.684%
2025-10-06	4.2000	4.2000	4.2000	4.2000	-15.832%	5	905	-75.000%
2025-09-23	4.9900	4.9900	4.9900	4.9900	-5.849%	4	902	-78.958%
2025-09-05	5.3000	5.3000	5.3000	5.3000	+6.212%	3	907	-80.189%
2025-08-25	4.9900	4.9900	4.9900	4.9900	+20.241%	2	907	-78.958%
2025-08-13	4.1500	4.1500	4.1500	4.1500	-5.682%	3	907	-74.699%
2025-08-08	4.4000	4.4000	4.4000	4.4000	+2.326%	3	907	-76.136%
2025-08-05	4.3000	4.3000	4.3000	4.3000	0.000%	1	907	-75.581%
2025-07-14	4.4000	4.4000	4.3000	4.3000	+0.939%	3	907	-75.581%
2025-07-07	4.2600	4.2600	4.2600	4.2600	+2.158%	5	908	-75.352%
2025-07-02	3.8000	4.2000	3.7000	4.1700	+6.923%	77	913	-74.820%
2025-07-01	3.8000	3.9000	3.8000	3.9000	+60.494%	5	916	-73.077%
2025-06-20	2.4300	2.4300	2.4300	2.4300	+8.000%	4	914	-56.790%
2025-06-04	2.2500	2.2500	2.2500	2.2500	-9.639%	1	911	-53.333%
2025-05-16	2.4900	2.4900	2.4900	2.4900	+3.750%	24	911	-57.831%
2025-05-12	2.4000	2.4000	2.4000	2.4000	+26.316%	6	899	-56.250%
2025-05-07	1.9000	1.9000	1.9000	1.9000	+35.714%	1	899	-44.737%
2025-04-21	1.4000	1.4000	1.4000	1.4000	-18.605%	20	899	-25.000%
2025-04-10	1.7200	1.7200	1.7200	1.7200	+16.216%	1	889	-38.953%
2025-04-09	1.6000	1.6000	1.4800	1.4800	+2.069%	10	888	-29.054%
2025-04-07	1.3500	1.6000	1.3500	1.4500	-15.698%	25	878	-27.586%
2025-04-03	1.6000	1.7200	1.6000	1.7200	-7.027%	68	878	-38.953%
2025-03-12	1.8500	1.8500	1.8500	1.8500	-2.632%	1	810	-43.243%
2025-03-11	2.0000	2.0000	1.9000	1.9000	-7.767%	4	809	-44.737%
2025-03-07	2.0600	2.0600	2.0600	2.0600	-4.186%	4	805	-49.029%
2025-02-27	2.1500	2.1500	2.1500	2.1500	-6.926%	2	803	-51.163%
2025-02-24	2.3100	2.3100	2.3100	2.3100	-7.600%	2	804	-54.545%
2025-02-19	2.5000	2.5600	2.5000	2.5000	+25.000%	30	802	-58.000%
2025-02-11	1.7700	2.0000	1.7700	2.0000	0.000%	800	791	-47.500%
2025-02-10	2.0000	2.0000	1.9900	2.0000	+40.845%	750	1,045	-47.500%
2025-02-07	1.4200	1.4200	1.4200	1.4200	-30.732%	10	528	-26.056%
2025-02-04	2.2000	2.2000	2.0500	2.0500	-6.393%	13	532	-48.780%
2025-02-03	2.1900	2.1900	2.1900	2.1900	+1.860%	2	521	-52.055%
2025-01-24	2.1500	2.1500	2.1500	2.1500	0.000%	2	521	-51.163%
2025-01-21	2.1500	2.1500	2.1500	2.1500	-4.018%	2	520	-51.163%
2025-01-07	2.2400	2.2400	2.2400	2.2400	-4.274%	1	518	-53.125%
2024-12-30	2.0800	2.3400	2.0800	2.3400	-6.400%	25	518	-55.128%
2024-12-26	2.5000	2.5000	2.5000	2.5000	-5.660%	10	511	-58.000%
2024-12-20	2.5000	2.6500	2.5000	2.6500	-22.059%	3	511	-60.377%
2024-12-12	3.4000	3.4000	3.4000	3.4000	+16.438%	8	508	-69.118%
2024-12-06	2.9200	2.9200	2.9200	2.9200	+20.661%	2	500	-64.041%
2024-11-26	2.4200	2.4200	2.4200	2.4200	-20.656%	1	501	-56.612%
2024-11-06	3.0500	3.0500	3.0500	3.0500	-10.294%	500	500	-65.574%
2024-10-31	3.4000	3.4000	3.4000	3.4000	0.000%	250	500	-69.118%
2024-10-23	3.4000	3.4000	3.4000	3.4000	0.000%	250	250	-69.118%

.dark-mode .d2yL06{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d2yL06{ color: #333333; background-color: white; border: 2px solid #333333; }MLCO20270115C5MLCO Jan 15 2027 5.00 Call (MLCO270115C00005000)option OPRA

MLCO20270115C5
MLCO Jan 15 2027 5.00 Call (MLCO270115C00005000)
option OPRA