Dark

MP20260918C45
MP Sep 18 2026 45.00 Call (MP260918C00045000)
option OPRA

EOD

Aug 10, 2026

10.95+31.928%(+2.65)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.0200	11.5000	10.0200	10.9500	+31.928%	77	1,052	0.000%
2026-08-07	8.1000	10.2500	6.4500	8.3000	+36.066%	240	1,081	+31.928%
2026-08-06	6.0800	7.0000	6.0500	6.1000	-6.728%	41	1,135	+79.508%
2026-08-05	7.0000	7.0000	6.1000	6.5400	+3.810%	69	1,129	+67.431%
2026-08-04	5.0800	6.9500	4.8800	6.3000	+47.887%	194	1,120	+73.810%
2026-08-03	2.8000	4.4000	2.7900	4.2600	+37.419%	115	1,116	+157.042%
2026-07-31	3.3500	3.5000	2.8900	3.1000	-3.125%	88	1,088	+253.226%
2026-07-30	2.1200	3.2000	2.1200	3.2000	+64.103%	209	1,073	+242.188%
2026-07-29	2.9800	2.9800	1.9500	1.9500	-38.486%	161	910	+461.538%
2026-07-28	3.5000	3.5000	2.7100	3.1700	-18.718%	237	818	+245.426%
2026-07-27	3.2000	3.9000	3.2000	3.9000	+18.182%	288	653	+180.769%
2026-07-24	4.8500	4.8500	3.2500	3.3000	-33.333%	319	634	+231.818%
2026-07-23	5.0000	5.2600	4.5400	4.9500	-11.607%	133	457	+121.212%
2026-07-22	5.7000	6.2900	5.5900	5.6000	-3.448%	54	412	+95.536%
2026-07-21	6.0000	6.1800	5.5000	5.8000	-3.333%	115	367	+88.793%
2026-07-20	5.3500	6.0000	4.9000	6.0000	+8.303%	57	310	+82.500%
2026-07-17	4.7000	6.1000	4.7000	5.5400	-2.120%	89	279	+97.653%
2026-07-16	7.2400	7.2400	5.0500	5.6600	-39.915%	163	251	+93.463%
2026-07-14	9.3000	9.4200	9.1000	9.4200	+13.494%	12	193	+16.242%
2026-07-13	9.4000	9.4000	8.3000	8.3000	-17.822%	39	196	+31.928%
2026-07-10	9.7500	10.1000	9.7500	10.1000	-3.810%	2	196	+8.416%
2026-07-09	10.5400	10.5400	10.5000	10.5000	-3.670%	3	195	+4.286%
2026-07-08	9.3000	10.9000	9.3000	10.9000	-3.540%	2	195	+0.459%
2026-07-06	11.3000	11.3000	11.3000	11.3000	-16.296%	3	194	-3.097%
2026-06-30	12.6700	13.5200	12.6700	13.5000	+8.000%	53	194	-18.889%
2026-06-26	12.6000	12.6000	12.4500	12.5000	-8.223%	36	180	-12.400%
2026-06-25	14.4500	14.4500	13.6200	13.6200	-27.166%	9	186	-19.604%
2026-06-22	19.1300	19.1300	18.7000	18.7000	-1.111%	6	181	-41.444%
2026-06-17	18.9100	18.9100	18.9100	18.9100	+22.237%	1	182	-42.094%
2026-06-16	15.4700	15.4700	15.4700	15.4700	+22.778%	1	182	-29.218%
2026-06-09	12.9800	12.9800	12.6000	12.6000	-25.969%	2	181	-13.095%
2026-06-08	17.0200	17.0200	17.0200	17.0200	-2.408%	1	179	-35.664%
2026-06-05	18.2500	18.2500	17.4400	17.4400	-24.174%	2	179	-37.213%
2026-06-04	23.3000	23.4000	23.0000	23.0000	-16.364%	6	178	-52.391%
2026-06-01	27.5000	27.5000	27.5000	27.5000	+24.266%	4	177	-60.182%
2026-05-27	22.1300	22.1300	22.1300	22.1300	-1.161%	1	177	-50.520%
2026-05-26	22.3900	22.3900	22.3900	22.3900	+13.944%	1	178	-51.094%
2026-05-21	20.0000	20.0000	19.6500	19.6500	+45.556%	6	178	-44.275%
2026-05-20	13.5000	13.5000	13.5000	13.5000	-27.458%	1	178	-18.889%
2026-05-14	18.6100	18.6100	18.6100	18.6100	-13.442%	1	177	-41.161%
2026-05-13	21.5000	21.5000	21.5000	21.5000	-1.467%	1	176	-49.070%
2026-05-12	21.5000	21.8200	21.5000	21.8200	-9.909%	32	176	-49.817%
2026-05-11	22.9500	24.2200	22.9500	24.2200	-8.947%	9	176	-54.789%
2026-05-07	30.4400	30.4400	25.8500	26.6000	-10.588%	28	162	-58.835%
2026-05-06	26.6000	29.7500	26.6000	29.7500	+16.667%	11	158	-63.193%
2026-05-05	25.5000	25.5000	25.5000	25.5000	+1.190%	1	166	-57.059%
2026-05-04	26.6100	26.6100	25.2000	25.2000	+5.439%	2	166	-56.548%
2026-05-01	23.9000	23.9000	23.9000	23.9000	+3.913%	6	165	-54.184%
2026-04-30	23.0000	23.0000	23.0000	23.0000	+10.843%	1	165	-52.391%
2026-04-29	20.7500	20.7500	20.7500	20.7500	-4.773%	50	164	-47.229%
2026-04-27	20.8400	21.7900	20.8400	21.7900	-0.548%	2	164	-49.748%
2026-04-23	22.7200	22.7200	21.8700	21.9100	-7.161%	3	163	-50.023%
2026-04-22	26.6500	26.6500	23.6000	23.6000	-3.830%	14	162	-53.602%
2026-04-21	24.5000	24.5400	24.2500	24.5400	+4.381%	14	175	-55.379%
2026-04-20	22.7000	23.5100	21.5000	23.5100	+15.813%	6	175	-53.424%
2026-04-17	21.9000	21.9000	20.3000	20.3000	-0.490%	9	170	-46.059%
2026-04-16	19.8200	21.7500	19.8200	20.4000	+9.677%	4	177	-46.324%
2026-04-15	18.6000	18.6000	18.6000	18.6000	+12.387%	18	178	-41.129%
2026-04-13	14.8000	16.5500	14.8000	16.5500	+7.120%	66	160	-33.837%
2026-04-10	16.0000	16.8500	15.4500	15.4500	+9.574%	10	96	-29.126%
2026-04-09	14.1000	14.1000	14.1000	14.1000	+2.920%	1	100	-22.340%
2026-04-08	14.6500	14.6500	13.7000	13.7000	+12.295%	11	99	-20.073%
2026-04-07	12.2000	12.2000	12.2000	12.2000	+3.478%	1	90	-10.246%
2026-04-06	11.7900	11.7900	11.7900	11.7900	+22.430%	2	89	-7.125%
2026-04-02	9.5000	9.6300	9.5000	9.6300	-13.243%	8	88	+13.707%
2026-04-01	11.1000	11.1000	11.1000	11.1000	+6.731%	1	88	-1.351%
2026-03-31	9.7000	10.4000	9.3300	10.4000	+18.857%	14	89	+5.288%
2026-03-30	11.1700	11.1700	8.6400	8.7500	-35.185%	24	82	+25.143%
2026-03-27	13.5000	13.5000	13.5000	13.5000	+3.846%	2	73	-18.889%
2026-03-26	13.0000	13.2000	13.0000	13.0000	-0.763%	17	73	-15.769%
2026-03-24	13.0000	13.1000	13.0000	13.1000	-9.343%	17	76	-16.412%
2026-03-23	13.1900	14.4500	13.1900	14.4500	+7.836%	31	73	-24.221%
2026-03-20	13.6000	13.6000	13.4000	13.4000	-32.083%	20	83	-18.284%
2026-03-17	19.7300	19.7300	19.7300	19.7300	+4.392%	2	63	-44.501%
2026-03-16	19.0000	19.0000	18.9000	18.9000	-7.125%	2	65	-42.063%
2026-03-12	20.3500	20.3500	20.3500	20.3500	-5.787%	2	63	-46.192%
2026-03-10	21.4000	21.6000	21.4000	21.6000	+5.882%	2	61	-49.306%
2026-03-06	20.4000	20.4000	20.4000	20.4000	-5.116%	1	62	-46.324%
2026-03-04	20.4000	21.5000	20.3000	21.5000	+2.381%	20	61	-49.070%
2026-03-03	21.0000	21.0000	21.0000	21.0000	+14.130%	1	45	-47.857%
2026-02-27	18.7000	18.8000	18.4000	18.4000	-6.027%	13	45	-40.489%
2026-02-26	19.5800	19.5800	19.5800	19.5800	+20.492%	2	39	-44.076%
2026-02-23	16.4000	16.4000	16.2500	16.2500	-15.584%	2	38	-32.615%
2026-02-05	19.2500	19.2500	19.2500	19.2500	-1.079%	2	37	-43.117%
2026-02-04	19.4600	19.4600	19.4600	19.4600	-15.391%	1	35	-43.731%
2026-02-03	23.5000	23.5000	23.0000	23.0000	+4.545%	12	34	-52.391%
2026-01-30	22.0000	22.0000	22.0000	22.0000	-0.227%	1	36	-50.227%
2026-01-29	23.6600	23.6600	20.9500	22.0500	-26.500%	12	37	-50.340%
2026-01-22	28.9500	30.0000	28.9500	30.0000	+3.806%	2	31	-63.500%
2026-01-20	28.8500	29.2500	28.8500	28.9000	+1.582%	6	32	-62.111%
2026-01-16	28.7000	28.7000	28.4500	28.4500	+6.078%	5	26	-61.511%
2026-01-15	26.8200	26.8200	26.8200	26.8200	-4.214%	5	26	-59.172%
2026-01-13	28.0000	28.0000	28.0000	28.0000	+11.554%	1	26	-60.893%
2026-01-12	26.0600	26.0600	25.1000	25.1000	+14.091%	2	27	-56.375%
2026-01-08	22.0000	22.0000	22.0000	22.0000	-1.345%	2	27	-50.227%
2026-01-07	21.5000	22.3000	21.5000	22.3000	+5.189%	5	25	-50.897%
2026-01-06	20.1500	21.2000	20.1500	21.2000	+10.995%	5	30	-48.349%
2026-01-05	18.5900	19.1000	18.5900	19.1000	+11.176%	3	23	-42.670%
2026-01-02	17.1800	17.1800	17.1800	17.1800	+7.375%	1	23	-36.263%
2025-12-26	16.0000	16.0000	16.0000	16.0000	-4.875%	1	22	-31.563%
2025-12-24	16.8200	16.8200	16.8200	16.8200	-0.296%	1	22	-34.899%
2025-12-23	18.0000	18.0000	16.8700	16.8700	+2.242%	6	22	-35.092%
2025-12-16	16.5000	16.5000	16.5000	16.5000	-15.385%	5	16	-33.636%
2025-12-12	19.5000	19.5000	19.5000	19.5000	-21.371%	2	11	-43.846%
2025-12-05	24.8000	24.8000	24.8000	24.8000	+15.618%	2	13	-55.847%
2025-11-25	21.4500	21.4500	21.4500	21.4500	-5.256%	1	11	-48.951%
2025-11-24	21.9500	22.6400	21.9500	22.6400	+19.346%	2	10	-51.634%
2025-11-21	20.0000	20.0000	18.9700	18.9700	-27.318%	2	10	-42.277%
2025-11-19	26.1000	26.1000	26.1000	26.1000	+23.113%	2	8	-58.046%
2025-11-18	21.3000	21.4300	21.2000	21.2000	+0.474%	8	6	-48.349%
2025-11-17	21.1000	21.1000	21.1000	21.1000	-6.966%	1	10	-48.104%
2025-11-12	22.4700	22.6800	22.4700	22.6800	-18.123%	5	11	-51.720%
2025-11-10	26.9000	27.7000	26.9000	27.7000	0.000%	6	6	-60.469%

.dark-mode .R5fBM5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R5fBM5{ color: #333333; background-color: white; border: 2px solid #333333; }MP20260918C45MP Sep 18 2026 45.00 Call (MP260918C00045000)option OPRA

MP20260918C45
MP Sep 18 2026 45.00 Call (MP260918C00045000)
option OPRA