Dark

MP20260918C55
MP Sep 18 2026 55.00 Call (MP260918C00055000)
option OPRA

EOD

Aug 10, 2026

4.96+32.267%(+1.21)2,786

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.2000	5.7500	4.2000	4.9600	+32.267%	2,786	3,648	0.000%
2026-08-07	3.4000	4.6000	2.3300	3.7500	+53.689%	1,570	4,892	+32.267%
2026-08-06	2.6100	2.9800	2.3500	2.4400	-12.857%	435	4,258	+103.279%
2026-08-05	3.0500	3.0500	2.4700	2.8000	+5.660%	379	4,106	+77.143%
2026-08-04	2.0000	2.9600	1.8500	2.6500	+68.790%	1,579	3,988	+87.170%
2026-08-03	0.9800	1.5800	0.9800	1.5700	+45.370%	323	2,988	+215.924%
2026-07-31	1.1500	1.2000	0.9500	1.0800	-1.818%	228	2,806	+359.259%
2026-07-30	0.7500	1.1000	0.7500	1.1000	+61.765%	82	2,782	+350.909%
2026-07-29	0.7800	0.9700	0.6800	0.6800	-39.823%	103	2,781	+629.412%
2026-07-28	1.3500	1.3500	0.9200	1.1300	-21.528%	53	2,717	+338.938%
2026-07-27	1.0400	1.4400	1.0400	1.4400	+20.000%	114	2,692	+244.444%
2026-07-24	1.9500	1.9500	1.1900	1.2000	-39.394%	1,370	2,687	+313.333%
2026-07-23	1.9800	2.1200	1.7800	1.9800	-13.913%	101	1,835	+150.505%
2026-07-22	2.4500	2.8000	2.3000	2.3000	-6.122%	162	1,789	+115.652%
2026-07-21	2.6900	2.6900	2.2200	2.4500	-1.606%	245	1,785	+102.449%
2026-07-20	2.2800	2.7000	1.8500	2.4900	+10.667%	147	1,655	+99.197%
2026-07-17	2.0000	2.7000	1.9500	2.2500	-6.250%	153	1,580	+120.444%
2026-07-16	3.0000	3.0700	2.1000	2.4000	-36.508%	443	1,525	+106.667%
2026-07-15	4.1100	4.1200	3.5500	3.7800	-16.372%	184	1,310	+31.217%
2026-07-14	4.5500	4.6000	4.0000	4.5200	+17.403%	105	1,245	+9.735%
2026-07-13	4.9000	4.9000	3.8500	3.8500	-28.704%	103	1,216	+28.831%
2026-07-10	5.3000	5.5500	4.9000	5.4000	+3.846%	51	1,195	-8.148%
2026-07-09	6.1500	6.3000	5.2000	5.2000	-13.333%	597	1,191	-4.615%
2026-07-08	4.7000	6.1000	4.7000	6.0000	+30.435%	307	1,114	-17.333%
2026-07-07	5.9000	5.9000	4.3200	4.6000	-23.333%	400	972	+7.826%
2026-07-06	6.6500	6.8200	6.0000	6.0000	-3.692%	68	1,064	-17.333%
2026-07-02	7.7500	8.5000	6.1000	6.2300	-9.051%	121	936	-20.385%
2026-07-01	8.0000	8.1600	6.8500	6.8500	-13.291%	89	936	-27.591%
2026-06-30	7.4000	7.9000	7.1500	7.9000	+11.268%	56	914	-37.215%
2026-06-29	6.3000	7.2100	6.3000	7.1000	+8.896%	10	891	-30.141%
2026-06-26	7.5000	7.5000	6.5200	6.5200	-18.398%	40	881	-23.926%
2026-06-25	8.5000	8.5000	7.1000	7.9900	-3.619%	24	866	-37.922%
2026-06-24	8.8500	9.1400	8.2900	8.2900	-21.347%	29	858	-40.169%
2026-06-23	10.3000	10.5400	10.3000	10.5400	-8.745%	4	836	-52.941%
2026-06-22	12.0000	13.1600	11.5500	11.5500	+2.484%	20	834	-57.056%
2026-06-18	11.5000	11.6000	11.2700	11.2700	-9.113%	10	855	-55.989%
2026-06-17	10.5100	12.4000	10.5100	12.4000	+33.333%	27	855	-60.000%
2026-06-16	10.3500	10.3500	9.3000	9.3000	-13.084%	22	855	-46.667%
2026-06-15	11.4200	11.4200	10.7000	10.7000	+7.000%	38	848	-53.645%
2026-06-12	10.2000	10.4500	9.3800	10.0000	+1.010%	47	821	-50.400%
2026-06-11	8.5500	9.9000	8.3500	9.9000	+24.060%	51	805	-49.899%
2026-06-10	9.1500	9.3000	7.7100	7.9800	-0.250%	116	789	-37.845%
2026-06-09	10.4800	10.6000	7.4000	8.0000	-21.260%	176	716	-38.000%
2026-06-08	11.5000	11.5000	10.1000	10.1600	-11.652%	24	588	-51.181%
2026-06-05	14.3600	14.3600	11.3200	11.5000	-30.091%	46	572	-56.870%
2026-06-04	16.3400	16.4500	16.3400	16.4500	-23.167%	2	565	-69.848%
2026-06-02	22.0000	22.0900	21.1700	21.4100	+7.050%	16	565	-76.833%
2026-06-01	18.7500	21.0000	18.7500	20.0000	+26.342%	7	565	-75.200%
2026-05-29	15.8300	15.8300	15.8300	15.8300	-11.909%	2	568	-68.667%
2026-05-28	14.9000	17.9700	14.9000	17.9700	+11.269%	9	568	-72.398%
2026-05-27	16.1500	16.1500	16.1500	16.1500	-15.401%	1	567	-69.288%
2026-05-26	15.1000	19.1000	15.0000	19.0900	+30.396%	18	567	-74.018%
2026-05-22	15.0000	15.8500	14.4500	14.6400	+8.364%	21	574	-66.120%
2026-05-21	11.5000	13.7400	11.5000	13.5100	+37.857%	69	577	-63.286%
2026-05-20	8.9800	9.8000	8.5200	9.8000	+5.376%	106	577	-49.388%
2026-05-19	10.0000	10.0000	8.7500	9.3000	-6.061%	74	445	-46.667%
2026-05-18	9.8500	9.9000	9.1000	9.9000	-23.846%	111	445	-49.899%
2026-05-15	13.2000	13.2000	12.9300	13.0000	+0.775%	9	445	-61.846%
2026-05-14	12.4800	13.1000	11.8400	12.9000	-18.868%	13	358	-61.550%
2026-05-13	15.4800	15.9000	14.9000	15.9000	+0.315%	48	348	-68.805%
2026-05-12	15.9000	15.9000	15.8500	15.8500	-20.750%	3	348	-68.707%
2026-05-11	19.4500	20.0000	18.5600	20.0000	-8.676%	9	348	-75.200%
2026-05-08	23.2500	24.0000	21.9000	21.9000	+13.061%	6	344	-77.352%
2026-05-07	21.6000	21.7000	19.3700	19.3700	-14.292%	10	347	-74.393%
2026-05-06	19.7900	22.7700	19.7900	22.6000	+35.736%	43	342	-78.053%
2026-05-05	16.6500	16.6500	16.6500	16.6500	-8.767%	4	343	-70.210%
2026-05-04	18.6100	18.6100	18.2100	18.2500	+7.038%	11	343	-72.822%
2026-05-01	16.1000	17.3100	15.8100	17.0500	-0.351%	24	343	-70.909%
2026-04-30	17.1100	17.1100	17.1100	17.1100	+17.192%	6	343	-71.011%
2026-04-29	13.8000	14.6000	13.8000	14.6000	-11.138%	12	343	-66.027%
2026-04-27	15.0500	16.4600	14.7000	16.4300	+19.665%	40	334	-69.811%
2026-04-24	16.1300	16.1300	13.7000	13.7300	-13.101%	55	356	-63.875%
2026-04-23	19.1400	19.1400	15.8000	15.8000	-19.470%	9	366	-68.608%
2026-04-22	17.1500	19.6200	17.1500	19.6200	+5.088%	8	368	-74.720%
2026-04-21	17.0500	18.6700	17.0500	18.6700	+10.147%	17	361	-73.433%
2026-04-20	15.4100	16.9500	15.4100	16.9500	+23.004%	12	361	-70.737%
2026-04-17	15.6800	15.6800	13.5000	13.7800	-4.966%	38	368	-64.006%
2026-04-16	12.7500	14.5300	12.7500	14.5000	+13.370%	52	373	-65.793%
2026-04-15	11.5500	12.9600	11.4000	12.7900	+15.747%	76	365	-61.220%
2026-04-14	11.5000	11.6000	11.0500	11.0500	-1.690%	14	359	-55.113%
2026-04-13	10.8200	11.3800	10.3800	11.2400	+7.048%	23	355	-55.872%
2026-04-10	11.3000	11.3000	10.4000	10.5000	+11.702%	66	344	-52.762%
2026-04-09	9.7000	9.7700	9.0000	9.4000	-3.689%	6	343	-47.234%
2026-04-08	8.9800	9.7600	8.8900	9.7600	+34.435%	20	342	-49.180%
2026-04-07	7.2000	7.2600	7.0200	7.2600	-13.262%	14	347	-31.680%
2026-04-06	7.7500	8.4100	7.6700	8.3700	+13.723%	17	350	-40.741%
2026-04-02	7.6500	7.6500	7.2300	7.3600	+11.854%	14	348	-32.609%
2026-04-01	7.0500	7.1200	6.5800	6.5800	-0.303%	36	348	-24.620%
2026-03-31	6.1000	6.6000	5.7500	6.6000	+13.208%	43	346	-24.848%
2026-03-30	9.7500	9.7500	5.4000	5.8300	-31.813%	177	314	-14.923%
2026-03-27	8.9000	8.9000	8.5500	8.5500	-0.117%	14	224	-41.988%
2026-03-26	9.0600	9.0600	8.5600	8.5600	-10.366%	2	212	-42.056%
2026-03-25	9.7500	9.7500	9.2500	9.5500	+8.646%	15	213	-48.063%
2026-03-24	9.4500	9.4500	8.3000	8.7900	-12.363%	14	203	-43.572%
2026-03-23	8.8500	10.0300	8.8500	10.0300	+20.120%	52	200	-50.548%
2026-03-20	9.3400	9.6500	8.2500	8.3500	-15.657%	110	212	-40.599%
2026-03-19	10.3300	10.3300	9.4100	9.9000	-27.737%	78	195	-49.899%
2026-03-17	14.0100	14.0100	13.7000	13.7000	+5.061%	10	165	-63.796%
2026-03-16	13.0400	13.0400	13.0400	13.0400	-15.215%	1	161	-61.963%
2026-03-11	16.8500	16.8500	15.3800	15.3800	-7.628%	11	161	-67.750%
2026-03-10	15.0600	16.6500	15.0600	16.6500	+28.077%	2	167	-70.210%
2026-03-09	13.0700	13.0700	13.0000	13.0000	-7.143%	2	166	-61.846%
2026-03-06	14.0000	14.0000	14.0000	14.0000	+4.089%	2	166	-64.571%
2026-03-05	14.6000	14.6000	13.4500	13.4500	-14.711%	3	164	-63.123%
2026-03-04	15.7700	15.7700	15.7700	15.7700	-6.131%	3	163	-68.548%
2026-03-03	14.5000	16.9000	14.5000	16.8000	-1.697%	20	166	-70.476%
2026-03-02	12.8500	17.2100	12.8500	17.0900	+36.720%	18	174	-70.977%
2026-02-27	13.5900	13.5900	12.5000	12.5000	-15.082%	7	169	-60.320%
2026-02-26	14.6000	14.7200	14.2500	14.7200	+3.662%	3	165	-66.304%
2026-02-25	14.2300	14.2300	14.2000	14.2000	+6.767%	3	165	-65.070%
2026-02-24	13.3000	13.3000	13.3000	13.3000	+13.675%	1	165	-62.707%
2026-02-23	11.6000	11.7000	11.6000	11.7000	-4.098%	10	164	-57.607%
2026-02-20	13.1500	13.1500	12.1200	12.2000	-10.949%	13	154	-59.344%
2026-02-18	13.6000	14.0000	13.6000	13.7000	-4.196%	4	142	-63.796%
2026-02-12	13.7500	14.3000	13.7500	14.3000	-15.882%	3	140	-65.315%
2026-02-11	17.0000	17.0000	17.0000	17.0000	-2.802%	2	138	-70.824%
2026-02-10	17.4900	17.4900	17.4900	17.4900	-0.057%	5	140	-71.641%
2026-02-09	17.5000	17.5000	17.5000	17.5000	+25.899%	2	140	-71.657%
2026-02-05	13.9000	13.9000	13.9000	13.9000	-14.145%	1	140	-64.317%
2026-02-04	15.5000	16.5000	15.5000	16.1900	-4.765%	4	140	-69.364%
2026-02-02	16.4200	17.0000	16.4200	17.0000	+14.478%	8	138	-70.824%
2026-01-30	14.8500	14.8500	14.8500	14.8500	-12.647%	5	143	-66.599%
2026-01-29	18.1000	18.1000	15.7000	17.0000	-17.073%	25	143	-70.824%
2026-01-27	20.3500	20.5000	20.3500	20.5000	+7.330%	3	132	-75.805%
2026-01-26	21.0000	21.0000	18.4700	19.1000	-21.496%	14	134	-74.031%
2026-01-22	24.0000	24.3300	24.0000	24.3300	+6.384%	2	129	-79.614%
2026-01-20	22.2000	22.8700	22.2000	22.8700	-0.305%	6	129	-78.312%
2026-01-16	20.8100	22.9400	20.8100	22.9400	+6.698%	7	130	-78.378%
2026-01-15	21.5000	21.5000	21.5000	21.5000	-2.273%	2	130	-76.930%
2026-01-14	20.2000	22.0000	20.2000	22.0000	+11.675%	11	128	-77.455%
2026-01-13	19.8500	19.8500	19.7000	19.7000	-0.253%	2	126	-74.822%
2026-01-12	17.8000	20.0000	17.8000	19.7500	+9.722%	18	126	-74.886%
2026-01-08	17.3000	18.3000	17.3000	18.0000	+4.408%	5	121	-72.444%
2026-01-07	17.0500	18.5000	17.0500	17.2400	+8.088%	16	120	-71.230%
2026-01-06	15.9500	15.9500	15.9500	15.9500	+32.917%	1	122	-68.903%
2026-01-02	11.9500	12.1000	11.9500	12.0000	+11.111%	78	122	-58.667%
2025-12-31	10.8000	10.8000	10.8000	10.8000	-4.340%	1	63	-54.074%
2025-12-30	11.5000	11.5000	11.0000	11.2900	-0.965%	15	63	-56.067%
2025-12-29	11.9000	11.9000	11.4000	11.4000	-13.636%	3	52	-56.491%
2025-12-23	13.1500	13.5000	13.0900	13.2000	-0.227%	16	53	-62.424%
2025-12-22	13.2300	13.2300	13.2300	13.2300	+6.694%	1	44	-62.509%
2025-12-19	12.4000	12.4000	12.4000	12.4000	+5.085%	4	43	-60.000%
2025-12-18	13.1000	13.1000	11.8000	11.8000	-9.648%	31	43	-57.966%
2025-12-16	12.6000	13.0600	12.6000	13.0600	+0.462%	8	41	-62.021%
2025-12-15	14.7000	14.7000	13.0000	13.0000	-18.239%	7	33	-61.846%
2025-12-12	15.8200	15.9000	15.8200	15.9000	-2.274%	4	35	-68.805%
2025-12-10	16.2700	16.2700	16.2700	16.2700	-9.861%	2	32	-69.514%
2025-12-09	18.0500	18.0500	18.0500	18.0500	-8.376%	1	30	-72.521%
2025-12-05	19.7000	19.7000	19.7000	19.7000	+4.787%	15	30	-74.822%
2025-12-02	18.8000	18.8000	18.8000	18.8000	-6.000%	5	38	-73.617%
2025-11-28	20.0000	20.0000	20.0000	20.0000	+6.724%	1	36	-75.200%
2025-11-26	18.3000	18.7400	18.3000	18.7400	+7.086%	2	35	-73.533%
2025-11-25	17.5000	17.5000	17.5000	17.5000	-4.943%	1	35	-71.657%
2025-11-24	17.5000	18.4100	17.4000	18.4100	+20.327%	4	36	-73.058%
2025-11-21	15.2900	15.3000	15.2900	15.3000	-6.135%	2	33	-67.582%
2025-11-20	21.4000	21.4000	16.3000	16.3000	-24.186%	7	32	-69.571%
2025-11-19	21.5000	21.5000	21.5000	21.5000	+14.362%	9	32	-76.930%
2025-11-18	17.2000	18.9200	17.2000	18.8000	+11.573%	4	23	-73.617%
2025-11-17	17.0000	17.0000	16.8500	16.8500	-6.752%	2	23	-70.564%
2025-11-14	18.0700	18.0700	18.0700	18.0700	-4.895%	1	21	-72.551%
2025-11-13	19.0000	19.0000	19.0000	19.0000	0.000%	2	20	-73.895%
2025-11-12	20.5000	20.5000	18.9000	19.0000	-9.524%	14	18	-73.895%
2025-11-11	21.0000	21.0000	21.0000	21.0000	-11.392%	3	4	-76.381%
2025-11-10	23.7000	23.7000	23.7000	23.7000	0.000%	1	1	-79.072%

.dark-mode .TSmsqt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TSmsqt{ color: #333333; background-color: white; border: 2px solid #333333; }MP20260918C55MP Sep 18 2026 55.00 Call (MP260918C00055000)option OPRA

MP20260918C55
MP Sep 18 2026 55.00 Call (MP260918C00055000)
option OPRA