Dark

MLCO20270115C7
MLCO Jan 15 2027 7.00 Call (MLCO270115C00007000)
option OPRA

EOD

Aug 20, 2026

0.2000-25.926%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2000	0.2000	0.2000	0.2000	-25.926%	2	12,496	0.000%
2026-08-13	0.2700	0.2700	0.2700	0.2700	-10.000%	100	12,496	-25.926%
2026-08-07	0.3000	0.3000	0.3000	0.3000	+3.448%	30	12,496	-33.333%
2026-08-06	0.2900	0.2900	0.2900	0.2900	-27.500%	4	12,526	-31.034%
2026-08-05	0.4200	0.4200	0.4000	0.4000	+14.286%	13	12,529	-50.000%
2026-08-03	0.3500	0.3500	0.3500	0.3500	-12.500%	1	12,539	-42.857%
2026-07-31	0.4000	0.4000	0.3800	0.4000	-2.439%	27	12,540	-50.000%
2026-07-30	0.4000	0.4300	0.4000	0.4100	+5.128%	23	12,521	-51.220%
2026-07-27	0.3900	0.3900	0.3900	0.3900	+2.632%	5	12,531	-48.718%
2026-07-23	0.3800	0.3800	0.3800	0.3800	+8.571%	5	12,526	-47.368%
2026-07-22	0.3500	0.3500	0.3500	0.3500	0.000%	1	12,526	-42.857%
2026-07-21	0.3600	0.3600	0.3500	0.3500	-5.405%	26	12,526	-42.857%
2026-07-20	0.3500	0.3700	0.3500	0.3700	-5.128%	19	12,536	-45.946%
2026-07-17	0.3900	0.4000	0.3900	0.3900	-2.500%	30	12,527	-48.718%
2026-07-16	0.3500	0.4000	0.3500	0.4000	+33.333%	3	12,517	-50.000%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-3.226%	100	12,515	-33.333%
2026-07-09	0.3100	0.3100	0.3100	0.3100	-6.061%	25	12,474	-35.484%
2026-07-06	0.3500	0.3500	0.3300	0.3300	-19.512%	2	12,475	-39.394%
2026-06-29	0.4100	0.4100	0.4100	0.4100	+7.895%	4	12,475	-51.220%
2026-06-26	0.3800	0.3800	0.3800	0.3800	+15.152%	1	12,475	-47.368%
2026-06-25	0.3000	0.3300	0.3000	0.3300	-5.714%	31	12,475	-39.394%
2026-06-24	0.3500	0.3500	0.3500	0.3500	0.000%	150	12,506	-42.857%
2026-06-23	0.3500	0.3500	0.3500	0.3500	-7.895%	1	12,356	-42.857%
2026-06-22	0.3800	0.3800	0.3800	0.3800	-15.556%	3	12,357	-47.368%
2026-06-17	0.3500	0.4500	0.3500	0.4500	-13.462%	13	12,348	-55.556%
2026-06-15	0.4900	0.5200	0.4900	0.5200	+8.333%	22	12,348	-61.538%
2026-06-10	0.4800	0.4800	0.4800	0.4800	-5.882%	1	12,346	-58.333%
2026-06-09	0.5100	0.5100	0.5100	0.5100	-7.273%	8	12,346	-60.784%
2026-06-08	0.5500	0.5500	0.5500	0.5500	-6.780%	1	12,346	-63.636%
2026-06-05	0.6000	0.6000	0.5500	0.5900	-6.349%	29	12,346	-66.102%
2026-06-04	0.6900	0.6900	0.6300	0.6300	+10.526%	2	12,332	-68.254%
2026-06-03	0.5500	0.5700	0.5500	0.5700	-5.000%	5	12,331	-64.912%
2026-06-02	0.6000	0.6000	0.6000	0.6000	0.000%	1	12,326	-66.667%
2026-06-01	0.6000	0.6000	0.6000	0.6000	+9.091%	25	12,326	-66.667%
2026-05-29	0.5500	0.5500	0.5500	0.5500	+10.000%	25	12,301	-63.636%
2026-05-28	0.5000	0.5000	0.5000	0.5000	-9.091%	2	12,276	-60.000%
2026-05-27	0.5500	0.5500	0.5500	0.5500	+37.500%	100	12,278	-63.636%
2026-05-22	0.4500	0.4500	0.4000	0.4000	-27.273%	30	12,178	-50.000%
2026-05-18	0.4900	0.5500	0.4900	0.5500	+37.500%	270	12,178	-63.636%
2026-05-13	0.4000	0.4000	0.4000	0.4000	-11.111%	19	12,199	-50.000%
2026-05-08	0.4700	0.4700	0.4500	0.4500	-11.765%	24	12,199	-55.556%
2026-05-04	0.5200	0.5200	0.5100	0.5100	+2.000%	250	12,223	-60.784%
2026-05-01	0.5000	0.5000	0.5000	0.5000	0.000%	1	12,128	-60.000%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-16.667%	2	12,128	-60.000%
2026-04-28	0.6000	0.6000	0.6000	0.6000	-7.692%	1	12,130	-66.667%
2026-04-23	0.6700	0.6700	0.6500	0.6500	-17.722%	6	12,130	-69.231%
2026-04-22	0.7900	0.7900	0.7900	0.7900	+9.722%	1	12,134	-74.684%
2026-04-21	0.7200	0.7200	0.7200	0.7200	-2.703%	3	12,135	-72.222%
2026-04-20	0.8000	0.8000	0.7400	0.7400	-2.632%	9	12,135	-72.973%
2026-04-17	0.7600	0.7600	0.7600	0.7600	-5.000%	2	12,135	-73.684%
2026-04-16	0.8000	0.8000	0.8000	0.8000	+33.333%	1	12,135	-75.000%
2026-04-15	0.6000	0.6000	0.6000	0.6000	-7.692%	1	12,136	-66.667%
2026-04-14	0.6200	0.6500	0.6200	0.6500	+18.182%	8	12,136	-69.231%
2026-04-13	0.7500	0.7500	0.5500	0.5500	-15.385%	4	12,143	-63.636%
2026-04-08	0.6500	0.6500	0.6500	0.6500	-1.515%	100	12,143	-69.231%
2026-04-06	0.6600	0.6600	0.6600	0.6600	-5.714%	40	12,143	-69.697%
2026-03-31	0.7000	0.7000	0.7000	0.7000	+7.692%	1	12,143	-71.429%
2026-03-30	0.7000	0.7200	0.6400	0.6500	-9.722%	5	12,144	-69.231%
2026-03-27	0.6800	0.7200	0.6500	0.7200	+7.463%	7	12,146	-72.222%
2026-03-26	0.6700	0.7500	0.6500	0.6700	+3.077%	10,027	12,140	-70.149%
2026-03-24	0.6500	0.6500	0.6500	0.6500	0.000%	6	2,165	-69.231%
2026-03-23	0.6800	0.6800	0.6500	0.6500	+8.333%	95	2,168	-69.231%
2026-03-20	0.6000	0.6000	0.6000	0.6000	-20.000%	10	2,132	-66.667%
2026-03-12	0.6500	0.7500	0.6500	0.7500	+1.351%	11	2,139	-73.333%
2026-03-09	0.7500	0.7500	0.7400	0.7400	-12.941%	34	2,138	-72.973%
2026-03-04	1.2600	1.2600	0.8500	0.8500	-16.667%	3	2,136	-76.471%
2026-03-03	0.9300	1.0200	0.9300	1.0200	+10.870%	39	2,136	-80.392%
2026-02-27	0.9200	0.9200	0.9200	0.9200	+2.222%	20	2,108	-78.261%
2026-02-25	0.8800	0.9000	0.8800	0.9000	-10.000%	22	2,106	-77.778%
2026-02-20	1.0000	1.0000	1.0000	1.0000	+16.279%	20	2,106	-80.000%
2026-02-19	0.8600	0.8600	0.8600	0.8600	+4.878%	2	2,096	-76.744%
2026-02-17	0.8200	0.8200	0.8200	0.8200	+2.500%	4	2,096	-75.610%
2026-02-13	0.7700	0.8000	0.7700	0.8000	+19.403%	10	2,100	-75.000%
2026-02-12	0.9700	0.9700	0.6700	0.6700	-36.190%	32	2,100	-70.149%
2026-02-10	1.0500	1.0500	1.0500	1.0500	-3.670%	4	2,099	-80.952%
2026-02-06	0.9500	1.1000	0.9500	1.0900	+22.472%	22	2,103	-81.651%
2026-02-05	0.9500	0.9500	0.8900	0.8900	-6.316%	8	2,088	-77.528%
2026-01-30	0.9700	1.0000	0.9500	0.9500	-15.929%	5	2,088	-78.947%
2026-01-27	1.1200	1.1300	1.1200	1.1300	-7.377%	4	2,088	-82.301%
2026-01-26	1.2200	1.2200	1.2200	1.2200	+8.929%	59	2,088	-83.607%
2026-01-23	1.1200	1.1200	1.1200	1.1200	+10.891%	1	2,029	-82.143%
2026-01-21	0.9500	1.0100	0.9500	1.0100	-12.174%	22	2,029	-80.198%
2026-01-20	1.1500	1.1500	1.1500	1.1500	+7.477%	8	2,026	-82.609%
2026-01-16	1.1000	1.1500	1.0400	1.0700	-17.692%	23	2,027	-81.308%
2026-01-15	1.3500	1.4000	1.3000	1.3000	+1.563%	13	2,027	-84.615%
2026-01-14	1.3000	1.4000	1.2800	1.2800	-7.914%	26	2,016	-84.375%
2026-01-12	1.4000	1.4000	1.3000	1.3900	-20.571%	30	2,002	-85.612%
2026-01-09	1.3500	1.7500	1.3500	1.7500	+16.667%	4	2,020	-88.571%
2026-01-08	1.5000	1.5000	1.5000	1.5000	-1.961%	1	2,017	-86.667%
2026-01-07	1.5900	1.5900	1.4800	1.5300	-19.474%	31	2,016	-86.928%
2026-01-02	1.9000	1.9000	1.9000	1.9000	-5.000%	1	2,001	-89.474%
2025-12-31	2.0000	2.0000	2.0000	2.0000	-4.762%	2	1,999	-90.000%
2025-12-30	2.6500	2.6500	2.1000	2.1000	-39.481%	12	1,999	-90.476%
2025-12-04	3.4700	3.4700	3.4700	3.4700	+15.282%	1	1,999	-94.236%
2025-11-26	3.0100	3.0100	3.0100	3.0100	-4.444%	2	2,001	-93.355%
2025-11-17	3.1500	3.1500	3.1500	3.1500	-0.631%	1	2,001	-93.651%
2025-11-13	3.1700	3.1700	3.1700	3.1700	+2.589%	3	2,002	-93.691%
2025-11-12	3.0900	3.0900	3.0900	3.0900	+3.000%	10	2,002	-93.528%
2025-11-10	3.1200	3.1200	3.0000	3.0000	+9.091%	3	2,012	-93.333%
2025-11-06	2.5000	2.7500	2.5000	2.7500	+3.774%	7	2,014	-92.727%
2025-11-03	2.6500	2.6500	2.6500	2.6500	-1.852%	2	2,017	-92.453%
2025-10-31	2.7000	2.7000	2.7000	2.7000	+3.053%	1	2,017	-92.593%
2025-10-30	2.6200	2.6200	2.6200	2.6200	+4.800%	2	2,017	-92.366%
2025-10-28	2.5000	2.5000	2.5000	2.5000	-7.749%	2	2,015	-92.000%
2025-10-16	2.7100	2.7100	2.7100	2.7100	+25.463%	5	2,015	-92.620%
2025-10-14	2.1600	2.1600	2.1600	2.1600	-16.923%	2	2,015	-90.741%
2025-10-13	2.6500	2.6500	2.6000	2.6000	-2.985%	13	2,015	-92.308%
2025-10-09	2.6800	2.6800	2.6800	2.6800	+1.132%	10	2,012	-92.537%
2025-10-03	2.6500	2.6500	2.6500	2.6500	-27.793%	20	2,012	-92.453%
2025-09-30	3.6700	3.6700	3.6700	3.6700	+1.944%	3	2,012	-94.550%
2025-09-18	3.6000	3.6000	3.6000	3.6000	-2.439%	1	2,009	-94.444%
2025-09-15	3.6900	3.6900	3.6900	3.6900	+5.429%	30	2,009	-94.580%
2025-09-12	3.6800	3.6800	3.5000	3.5000	-4.891%	31	2,039	-94.286%
2025-09-08	3.6400	3.8000	3.6400	3.6800	-9.136%	5	2,040	-94.565%
2025-09-04	4.0500	4.1100	4.0500	4.0500	-0.735%	120	2,037	-95.062%
2025-09-03	4.0800	4.0800	4.0800	4.0800	+53.962%	100	2,076	-95.098%
2025-08-28	2.6500	2.6500	2.6500	2.6500	-28.378%	5	2,106	-92.453%
2025-08-25	3.7000	3.7000	3.7000	3.7000	+11.111%	30	2,106	-94.595%
2025-08-22	3.3300	3.3300	3.3300	3.3300	+14.828%	10	2,109	-93.994%
2025-08-19	2.9000	2.9000	2.9000	2.9000	-1.695%	5	2,109	-93.103%
2025-08-18	2.9500	2.9500	2.9500	2.9500	0.000%	120	2,109	-93.220%
2025-08-15	2.9500	2.9500	2.9500	2.9500	+3.509%	1	2,073	-93.220%
2025-08-12	2.8500	2.8500	2.8500	2.8500	-5.000%	1	2,073	-92.982%
2025-08-11	3.0000	3.0000	3.0000	3.0000	-3.537%	1	2,073	-93.333%
2025-08-08	3.1100	3.1100	3.1100	3.1100	-2.813%	3	2,073	-93.569%
2025-08-01	3.2000	3.2000	3.2000	3.2000	+9.589%	3	2,073	-93.750%
2025-07-30	2.9200	2.9200	2.9200	2.9200	-6.410%	20	2,070	-93.151%
2025-07-29	3.1200	3.1200	3.1200	3.1200	-2.500%	2	2,090	-93.590%
2025-07-28	3.2000	3.2000	3.2000	3.2000	+3.226%	1	2,090	-93.750%
2025-07-22	3.1000	3.1000	3.1000	3.1000	-6.061%	1	2,090	-93.548%
2025-07-18	3.3000	3.3000	3.3000	3.3000	+6.452%	1	2,090	-93.939%
2025-07-16	3.1000	3.1000	3.1000	3.1000	+3.333%	1	2,089	-93.548%
2025-07-14	3.0000	3.0000	3.0000	3.0000	+2.041%	10	2,089	-93.333%
2025-07-11	2.9300	2.9400	2.9300	2.9400	-4.235%	30	2,089	-93.197%
2025-07-10	3.1000	3.1000	3.0700	3.0700	-0.968%	21	2,059	-93.485%
2025-07-09	3.1000	3.1000	3.1000	3.1000	-3.125%	1	2,070	-93.548%
2025-07-08	3.0000	3.2000	3.0000	3.2000	+18.519%	20	2,070	-93.750%
2025-07-07	3.1000	3.1000	2.7000	2.7000	-3.571%	26	2,071	-92.593%
2025-07-02	2.6600	2.8000	2.6600	2.8000	+12.000%	11	2,051	-92.857%
2025-07-01	2.3500	2.5500	2.3500	2.5000	+29.534%	140	2,051	-92.000%
2025-06-30	1.9300	1.9300	1.9300	1.9300	+2.660%	20	1,947	-89.637%
2025-06-26	1.8800	1.8800	1.8800	1.8800	-14.155%	1	1,927	-89.362%
2025-06-25	2.1900	2.1900	2.1900	2.1900	+27.326%	1	1,927	-90.868%
2025-06-24	1.7200	1.7200	1.7200	1.7200	+21.986%	1	1,927	-88.372%
2025-06-18	1.4100	1.4100	1.4100	1.4100	-2.083%	1	1,925	-85.816%
2025-06-17	1.4200	1.5200	1.4200	1.4400	-1.370%	17	1,925	-86.111%
2025-06-16	1.4700	1.4700	1.4500	1.4600	+4.286%	30	1,925	-86.301%
2025-06-12	1.4000	1.4000	1.4000	1.4000	0.000%	4	1,905	-85.714%
2025-06-11	1.4000	1.4000	1.4000	1.4000	+1.449%	2	1,905	-85.714%
2025-06-04	1.3800	1.3800	1.3800	1.3800	-8.000%	3	1,902	-85.507%
2025-05-29	1.5000	1.5000	1.5000	1.5000	-6.250%	1	1,902	-86.667%
2025-05-19	1.5900	1.6000	1.5900	1.6000	+6.667%	58	1,902	-87.500%
2025-05-12	1.5000	1.5000	1.5000	1.5000	+20.000%	1	1,948	-86.667%
2025-05-07	1.2500	1.2500	1.2500	1.2500	+17.925%	15	1,948	-84.000%
2025-05-05	1.0600	1.0600	1.0600	1.0600	+4.950%	1	1,948	-81.132%
2025-05-02	1.0300	1.0300	1.0100	1.0100	+18.824%	24	1,947	-80.198%
2025-04-29	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,936	-76.471%
2025-04-25	0.9000	0.9000	0.9000	0.9000	0.000%	38	1,935	-77.778%
2025-04-24	0.9000	0.9000	0.9000	0.9000	+9.756%	30	1,916	-77.778%
2025-04-22	0.8200	0.8200	0.8200	0.8200	+1.235%	3	1,907	-75.610%
2025-04-21	0.8300	0.8500	0.7500	0.8100	+1.250%	41	1,904	-75.309%
2025-04-17	0.8000	0.8000	0.8000	0.8000	-13.043%	10	1,900	-75.000%
2025-04-14	0.9200	0.9200	0.9200	0.9200	+1.099%	13	1,900	-78.261%
2025-04-10	0.9100	0.9200	0.9100	0.9100	-3.191%	3	1,911	-78.022%
2025-04-08	0.8500	0.9400	0.8500	0.9400	-22.951%	29	1,909	-78.723%
2025-03-27	1.2200	1.2200	1.2200	1.2200	+16.190%	1	1,899	-83.607%
2025-03-21	1.0500	1.0500	1.0500	1.0500	-25.000%	2	1,899	-80.952%
2025-03-14	1.4000	1.4000	1.4000	1.4000	-11.950%	2	1,898	-85.714%
2025-03-05	1.5900	1.5900	1.5900	1.5900	+7.432%	1	1,897	-87.421%
2025-03-03	1.4100	1.4800	1.4100	1.4800	+2.069%	11	1,897	-86.486%
2025-02-27	1.4500	1.4500	1.4500	1.4500	-14.706%	2	1,886	-86.207%
2025-02-24	1.7000	1.7000	1.7000	1.7000	0.000%	1	1,886	-88.235%
2025-02-19	1.7000	1.7000	1.7000	1.7000	-8.108%	1	1,886	-88.235%
2025-02-18	1.8500	1.8500	1.8500	1.8500	+2.778%	10	1,885	-89.189%
2025-02-14	1.7400	1.8000	1.7000	1.8000	+29.496%	44	1,880	-88.889%
2025-02-12	1.3500	1.3900	1.3300	1.3900	+15.833%	4	1,880	-85.612%
2025-02-07	1.2000	1.2000	1.2000	1.2000	-7.692%	10	1,878	-83.333%
2025-02-05	1.3000	1.3000	1.3000	1.3000	-7.143%	1	1,882	-84.615%
2025-02-04	1.4000	1.4000	1.4000	1.4000	-21.788%	10	1,881	-85.714%
2025-01-30	1.7900	1.7900	1.7900	1.7900	+12.579%	1	1,880	-88.827%
2025-01-28	1.5900	1.5900	1.5900	1.5900	-0.625%	1	1,880	-87.421%
2025-01-27	1.5000	1.6000	1.5000	1.6000	+15.942%	30	1,880	-87.500%
2025-01-23	1.3500	1.3800	1.3500	1.3800	+1.471%	11	1,880	-85.507%
2025-01-22	1.3600	1.3600	1.3600	1.3600	-12.258%	1	1,874	-85.294%
2025-01-21	1.5500	1.5500	1.5500	1.5500	+9.155%	1	1,874	-87.097%
2025-01-17	1.4200	1.4200	1.4200	1.4200	+5.185%	4	1,874	-85.915%
2025-01-10	1.3500	1.3500	1.3500	1.3500	-12.903%	2	1,874	-85.185%
2025-01-07	1.5500	1.5500	1.5500	1.5500	-11.429%	1	1,875	-87.097%
2025-01-06	1.7500	1.7500	1.7500	1.7500	+13.636%	2	1,876	-88.571%
2024-12-31	1.5400	1.5400	1.5400	1.5400	+4.054%	1	1,876	-87.013%
2024-12-30	1.4800	1.4800	1.4800	1.4800	+5.714%	5	1,876	-86.486%
2024-12-27	1.4000	1.4000	1.4000	1.4000	-20.904%	2	1,876	-85.714%
2024-12-23	1.7700	1.7700	1.7700	1.7700	-4.324%	1	1,877	-88.701%
2024-12-20	1.6700	1.8500	1.6700	1.8500	-13.146%	2	1,877	-89.189%
2024-12-17	2.1300	2.1300	2.1300	2.1300	-16.471%	5	1,875	-90.610%
2024-12-12	2.5500	2.5500	2.5500	2.5500	+6.250%	8	1,875	-92.157%
2024-12-11	2.4000	2.4000	2.4000	2.4000	+20.000%	3	1,871	-91.667%
2024-11-27	2.0000	2.0000	2.0000	2.0000	+24.224%	1	1,871	-90.000%
2024-11-26	1.6100	1.6100	1.6100	1.6100	-5.848%	1	1,871	-87.578%
2024-11-21	1.7100	1.7100	1.7100	1.7100	+10.323%	1	1,870	-88.304%
2024-11-20	1.5000	1.5500	1.5000	1.5500	-32.609%	8	1,870	-87.097%
2024-11-08	2.4000	2.4000	2.3000	2.3000	+3.139%	5,000	1,873	-91.304%
2024-11-06	2.2300	2.2300	2.2300	2.2300	-11.508%	2	2,544	-91.031%
2024-11-01	2.5200	2.5200	2.5200	2.5200	-1.176%	20	2,544	-92.063%
2024-10-24	2.5500	2.5500	2.5500	2.5500	-20.313%	3	2,534	-92.157%
2024-10-15	3.1000	3.2000	3.1000	3.2000	-3.030%	400	2,531	-93.750%
2024-10-14	3.3000	3.3000	3.3000	3.3000	-8.333%	600	2,131	-93.939%
2024-10-09	3.5000	3.6000	3.5000	3.6000	+0.559%	1,510	1,531	-94.444%
2024-10-02	3.8000	3.8000	3.5800	3.5800	+11.875%	4	21	-94.413%
2024-09-27	3.2000	3.2000	3.2000	3.2000	+3.226%	2	17	-93.750%
2024-09-26	2.9000	3.1000	2.9000	3.1000	+40.909%	6	16	-93.548%
2024-09-24	2.2000	2.2000	2.2000	2.2000	0.000%	10	10	-90.909%

.dark-mode .dXbgvB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dXbgvB{ color: #333333; background-color: white; border: 2px solid #333333; }MLCO20270115C7MLCO Jan 15 2027 7.00 Call (MLCO270115C00007000)option OPRA

MLCO20270115C7
MLCO Jan 15 2027 7.00 Call (MLCO270115C00007000)
option OPRA