Dark

MP20260918C70
MP Sep 18 2026 70.00 Call (MP260918C00070000)
option OPRA

EOD

Aug 10, 2026

1.33+34.343%(+0.34)1,805

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.0600	1.6600	1.0500	1.3300	+34.343%	1,805	7,857	0.000%
2026-08-07	0.9500	1.3100	0.6100	0.9900	+67.797%	1,093	7,469	+34.343%
2026-08-06	0.7800	0.7800	0.5900	0.5900	-24.359%	571	7,309	+125.424%
2026-08-05	0.8000	0.8500	0.6500	0.7800	-1.266%	272	7,045	+70.513%
2026-08-04	0.5000	0.8200	0.4700	0.7900	+102.564%	1,482	6,965	+68.354%
2026-08-03	0.2900	0.5500	0.2500	0.3900	+34.483%	164	6,534	+241.026%
2026-07-31	0.3300	0.3600	0.2700	0.2900	-3.333%	430	6,522	+358.621%
2026-07-30	0.2400	0.3100	0.1500	0.3000	-11.765%	267	6,525	+343.333%
2026-07-29	0.3300	0.4000	0.2000	0.3400	+21.429%	8	6,480	+291.176%
2026-07-28	0.2200	0.3200	0.2200	0.2800	-20.000%	85	6,478	+375.000%
2026-07-27	0.3700	0.4000	0.3300	0.3500	-7.895%	69	6,461	+280.000%
2026-07-24	0.4300	0.5200	0.3300	0.3800	-30.909%	115	6,458	+250.000%
2026-07-23	0.6000	0.6000	0.5000	0.5500	-19.118%	55	6,442	+141.818%
2026-07-22	0.8500	0.8500	0.6300	0.6800	+1.493%	54	6,477	+95.588%
2026-07-21	0.7800	0.7800	0.6000	0.6700	-2.899%	112	6,440	+98.507%
2026-07-20	0.5300	0.6900	0.4800	0.6900	+2.985%	326	6,457	+92.754%
2026-07-17	0.6200	0.7900	0.5100	0.6700	-4.286%	154	6,671	+98.507%
2026-07-16	1.1300	1.1300	0.5600	0.7000	-41.176%	196	6,672	+90.000%
2026-07-15	1.4000	1.4000	1.0500	1.1900	-17.931%	109	6,598	+11.765%
2026-07-14	1.4100	1.5000	1.2300	1.4500	+19.835%	83	6,634	-8.276%
2026-07-13	1.6500	1.7000	1.1900	1.2100	-34.595%	260	6,598	+9.917%
2026-07-10	1.4900	2.0500	1.4900	1.8500	+2.778%	62	6,671	-28.108%
2026-07-09	2.4500	2.4500	1.8000	1.8000	-13.043%	128	6,654	-26.111%
2026-07-08	1.6600	2.1600	1.6600	2.0700	+25.455%	288	6,637	-35.749%
2026-07-07	1.9400	1.9400	1.4800	1.6500	-26.667%	3,265	6,449	-19.394%
2026-07-06	2.5000	2.6000	2.1700	2.2500	-2.174%	96	6,662	-40.889%
2026-07-02	2.8300	3.4000	2.3000	2.3000	-10.506%	159	6,611	-42.174%
2026-07-01	3.0000	3.4000	2.5700	2.5700	-20.923%	87	6,611	-48.249%
2026-06-30	3.1800	3.2900	2.9000	3.2500	+12.069%	72	6,601	-59.077%
2026-06-29	2.9000	2.9600	2.4600	2.9000	+5.455%	329	6,571	-54.138%
2026-06-26	3.2500	3.2500	2.6700	2.7500	-21.429%	92	6,718	-51.636%
2026-06-25	3.8000	3.8000	3.3000	3.5000	+1.449%	84	6,690	-62.000%
2026-06-24	4.3000	4.3100	3.4500	3.4500	-26.596%	155	6,664	-61.449%
2026-06-23	4.8000	5.4000	4.4000	4.7000	-21.667%	262	6,672	-71.702%
2026-06-22	6.0000	6.7000	5.6100	6.0000	+9.091%	192	6,783	-77.833%
2026-06-18	6.1500	6.1500	5.3000	5.5000	-9.836%	1,892	4,645	-75.818%
2026-06-17	4.5000	6.5000	4.5000	6.1000	+40.230%	2,205	4,645	-78.197%
2026-06-16	4.8500	4.8500	4.3500	4.3500	-14.706%	87	4,645	-69.425%
2026-06-15	5.6700	6.0000	5.0500	5.1000	+8.051%	281	4,653	-73.922%
2026-06-12	4.9700	5.2000	4.3000	4.7200	-0.632%	69	4,542	-71.822%
2026-06-11	3.7500	4.7600	3.5600	4.7500	+25.330%	96	4,525	-72.000%
2026-06-10	4.0000	4.5000	3.5500	3.7900	-1.558%	97	4,477	-64.908%
2026-06-09	4.8000	4.8000	3.4800	3.8500	-23.762%	232	4,454	-65.455%
2026-06-08	5.7500	5.7500	5.0000	5.0500	-12.021%	76	4,364	-73.663%
2026-06-05	8.0600	8.0600	5.7400	5.7400	-36.222%	146	4,406	-76.829%
2026-06-04	10.0500	10.0500	8.8000	9.0000	-20.354%	99	4,399	-85.222%
2026-06-03	12.5500	12.5500	10.3000	11.3000	-13.410%	434	4,399	-88.230%
2026-06-02	11.5500	13.6100	11.5500	13.0500	+13.478%	172	4,378	-89.808%
2026-06-01	8.0500	12.7500	8.0500	11.5000	+35.294%	354	4,427	-88.435%
2026-05-29	10.0500	10.0500	8.0600	8.5000	-16.256%	97	4,321	-84.353%
2026-05-28	8.8500	11.1000	8.7500	10.1500	+9.023%	2,566	4,290	-86.897%
2026-05-27	10.2700	10.2700	8.9000	9.3100	-10.909%	82	3,563	-85.714%
2026-05-26	8.6500	12.0000	8.0000	10.4500	+22.941%	533	3,550	-87.273%
2026-05-22	7.3500	9.0000	7.3500	8.5000	+14.865%	123	3,216	-84.353%
2026-05-21	6.0000	7.5500	5.9000	7.4000	+52.577%	362	3,147	-82.027%
2026-05-20	4.7000	4.9500	3.9100	4.8500	+6.593%	132	3,147	-72.577%
2026-05-19	4.5800	4.7500	4.1500	4.5500	-7.332%	350	3,100	-70.769%
2026-05-18	7.0500	7.0500	4.4000	4.9100	-30.355%	277	3,100	-72.912%
2026-05-15	6.6900	7.3100	6.6900	7.0500	+2.174%	95	3,100	-81.135%
2026-05-14	7.7600	7.7900	6.1000	6.9000	-17.365%	336	3,088	-80.725%
2026-05-13	9.1000	9.2000	7.4500	8.3500	-10.886%	306	3,257	-84.072%
2026-05-12	9.3200	10.3000	8.0000	9.3700	-10.335%	342	3,257	-85.806%
2026-05-11	10.3000	11.8500	8.6500	10.4500	+1.456%	300	3,257	-87.273%
2026-05-08	14.5000	15.3800	10.0000	10.3000	-14.946%	228	3,401	-87.087%
2026-05-07	14.1800	14.3500	11.2200	12.1100	-13.190%	512	3,337	-89.017%
2026-05-06	11.6900	14.2500	11.3000	13.9500	+23.451%	507	3,303	-90.466%
2026-05-05	10.4800	11.8000	9.2000	11.3000	+12.103%	6,302	3,008	-88.230%
2026-05-04	10.6000	11.2800	9.9500	10.0800	-2.136%	294	6,867	-86.806%
2026-05-01	10.0000	10.6100	8.9300	10.3000	+0.980%	201	6,775	-87.087%
2026-04-30	8.8000	10.2000	7.8000	10.2000	+26.082%	84	6,775	-86.961%
2026-04-29	7.9500	8.5000	7.4000	8.0900	-1.341%	40	6,774	-83.560%
2026-04-28	9.3000	9.3000	7.8000	8.2000	-15.464%	57	6,772	-83.780%
2026-04-27	8.3500	10.0000	8.3000	9.7000	+24.679%	137	6,766	-86.289%
2026-04-24	9.1500	10.5000	7.6500	7.7800	-13.556%	122	6,737	-82.905%
2026-04-23	11.8900	12.2000	8.7000	9.0000	-28.401%	246	6,699	-85.222%
2026-04-22	10.8500	12.5700	10.3500	12.5700	+23.115%	214	6,714	-89.419%
2026-04-21	10.6500	12.1000	9.8500	10.2100	-6.673%	269	6,595	-86.974%
2026-04-20	8.7000	10.9400	8.4000	10.9400	+40.436%	261	6,595	-87.843%
2026-04-17	9.6400	9.9500	7.7900	7.7900	-9.419%	204	6,487	-82.927%
2026-04-16	7.4500	9.2500	7.2400	8.6000	+18.294%	3,853	6,396	-84.535%
2026-04-15	6.2000	7.5400	6.2000	7.2700	+19.180%	50	2,702	-81.706%
2026-04-14	5.9500	6.2000	5.8500	6.1000	+1.667%	36	2,693	-78.197%
2026-04-13	4.9000	6.1500	4.9000	6.0000	+8.108%	275	2,689	-77.833%
2026-04-10	6.1000	6.4500	5.5000	5.5500	+12.121%	602	2,433	-76.036%
2026-04-09	5.2000	5.2800	4.6500	4.9500	+0.815%	344	1,901	-73.131%
2026-04-08	4.4000	5.1000	4.4000	4.9100	+27.532%	1,283	1,586	-72.912%
2026-04-07	3.8500	3.8500	3.8500	3.8500	-11.494%	10	495	-65.455%
2026-04-06	3.9500	4.5000	3.9000	4.3500	+19.178%	78	485	-69.425%
2026-04-02	3.9500	4.0000	3.6500	3.6500	+8.309%	31	448	-63.562%
2026-04-01	4.0800	4.0800	3.3000	3.3700	-5.337%	10	448	-60.534%
2026-03-31	2.9100	3.5600	2.9100	3.5600	+13.016%	27	449	-62.640%
2026-03-30	3.6000	3.6000	2.7100	3.1500	-32.258%	80	438	-57.778%
2026-03-27	4.4500	5.2300	4.4500	4.6500	-9.709%	33	454	-71.398%
2026-03-26	5.0500	5.1500	4.6700	5.1500	-6.703%	13	424	-74.175%
2026-03-25	5.6000	5.6000	5.5000	5.5200	+7.184%	7	430	-75.906%
2026-03-24	4.9000	5.1500	4.6000	5.1500	-3.738%	37	427	-74.175%
2026-03-23	4.7000	5.5000	4.6000	5.3500	+15.801%	88	422	-75.140%
2026-03-20	4.7500	4.9000	4.6200	4.6200	-7.600%	74	401	-71.212%
2026-03-19	6.5000	6.5000	5.0000	5.0000	-33.333%	11	379	-73.400%
2026-03-18	8.2000	8.2000	7.5000	7.5000	-16.201%	32	372	-82.267%
2026-03-17	8.7000	8.9500	8.7000	8.9500	+3.949%	5	371	-85.140%
2026-03-16	7.7000	8.6100	7.7000	8.6100	+11.818%	2	369	-84.553%
2026-03-13	8.8000	8.8000	7.7000	7.7000	-13.483%	10	368	-82.727%
2026-03-12	8.9000	8.9000	8.9000	8.9000	-7.195%	1	362	-85.056%
2026-03-11	10.4900	10.4900	9.2500	9.5900	-9.699%	9	361	-86.131%
2026-03-10	9.5700	10.6200	9.5500	10.6200	+22.917%	15	360	-87.476%
2026-03-09	7.9000	8.9500	7.6000	8.6400	+10.769%	9	352	-84.606%
2026-03-06	9.0000	9.5300	7.8000	7.8000	-13.333%	19	352	-82.949%
2026-03-05	9.6000	9.6000	9.0000	9.0000	-8.907%	13	341	-85.222%
2026-03-04	10.7000	10.7000	9.8800	9.8800	+3.891%	3	349	-86.538%
2026-03-03	9.8300	9.8300	9.2800	9.5100	-14.709%	6	349	-86.015%
2026-03-02	7.4500	11.6000	7.4500	11.1500	+42.949%	52	349	-88.072%
2026-02-27	8.3200	8.4500	7.6300	7.8000	-12.360%	94	340	-82.949%
2026-02-26	8.0000	9.1500	8.0000	8.9000	+4.094%	11	300	-85.056%
2026-02-25	9.2500	9.2500	8.5500	8.5500	+2.151%	6	299	-84.444%
2026-02-24	6.8000	8.4300	6.8000	8.3700	+19.231%	35	299	-84.110%
2026-02-23	7.0000	7.1800	7.0000	7.0200	-7.632%	9	295	-81.054%
2026-02-20	7.2600	7.6000	7.2000	7.6000	-8.873%	36	299	-82.500%
2026-02-19	8.3100	8.5100	8.3100	8.3400	-4.686%	30	272	-84.053%
2026-02-18	8.8000	9.0400	8.7500	8.7500	+8.966%	5	242	-84.800%
2026-02-17	8.0300	8.0300	8.0300	8.0300	-12.717%	1	241	-83.437%
2026-02-13	8.5300	9.2000	8.5300	9.2000	+3.720%	6	241	-85.543%
2026-02-12	9.5500	9.5500	8.8700	8.8700	-14.300%	12	241	-85.006%
2026-02-11	10.5200	10.5200	10.3500	10.3500	-10.776%	16	232	-87.150%
2026-02-10	11.8500	11.8500	11.6000	11.6000	+0.433%	18	248	-88.534%
2026-02-09	10.6700	11.6900	10.6700	11.5500	+5.000%	4	230	-88.485%
2026-02-06	10.7500	11.0000	10.7500	11.0000	+19.177%	12	228	-87.909%
2026-02-05	9.5700	9.5700	9.2300	9.2300	-18.319%	13	230	-85.590%
2026-02-04	10.0500	11.3000	9.3100	11.3000	-15.038%	15	232	-88.230%
2026-02-03	11.8500	13.3000	11.8500	13.3000	+26.667%	5	229	-90.000%
2026-02-02	12.0000	12.0000	10.3000	10.5000	+2.941%	6	229	-87.333%
2026-01-30	11.7300	11.7300	10.2000	10.2000	-16.735%	3	229	-86.961%
2026-01-29	12.0000	12.2500	10.0500	12.2500	-18.060%	36	228	-89.143%
2026-01-28	14.5000	14.9500	14.2600	14.9500	+1.082%	6	219	-91.104%
2026-01-27	13.6000	15.4000	13.2500	14.7900	+16.548%	84	215	-91.007%
2026-01-26	16.4500	16.4500	12.5500	12.6900	-18.654%	55	225	-89.519%
2026-01-23	15.2200	15.7500	15.2200	15.6000	-7.692%	7	217	-91.474%
2026-01-22	16.2500	17.2500	16.2000	16.9000	+27.547%	14	213	-92.130%
2026-01-21	17.3000	17.3000	11.8900	13.2500	-16.667%	29	213	-89.962%
2026-01-20	15.1400	16.6700	14.5000	15.9000	-4.847%	41	205	-91.635%
2026-01-16	14.5000	16.7100	14.5000	16.7100	+9.934%	4	187	-92.041%
2026-01-15	16.0000	16.2000	14.8400	15.2000	-9.631%	13	187	-91.250%
2026-01-14	14.4500	16.8200	14.4500	16.8200	+18.451%	13	180	-92.093%
2026-01-13	16.1000	16.1000	13.7200	14.2000	-0.699%	6	178	-90.634%
2026-01-12	12.5000	14.7000	12.4700	14.3000	+20.168%	43	173	-90.699%
2026-01-09	11.3000	12.1300	10.9600	11.9000	-9.230%	7	167	-88.824%
2026-01-08	13.1100	13.1100	13.1100	13.1100	+24.857%	1	164	-89.855%
2026-01-06	11.3700	11.3700	10.3500	10.5000	+7.143%	61	163	-87.333%
2026-01-05	8.8500	9.8000	8.8500	9.8000	+17.506%	31	101	-86.429%
2026-01-02	8.1400	8.3500	8.1400	8.3400	+21.045%	3	101	-84.053%
2025-12-31	7.0000	7.0600	6.7200	6.8900	-6.386%	24	102	-80.697%
2025-12-30	7.3600	7.3600	7.3600	7.3600	-3.030%	1	102	-81.929%
2025-12-29	7.6500	8.1000	7.5900	7.5900	-6.871%	22	103	-82.477%
2025-12-26	8.2000	8.2000	8.1500	8.1500	-9.444%	7	88	-83.681%
2025-12-24	9.2000	9.2000	9.0000	9.0000	+1.466%	7	83	-85.222%
2025-12-22	9.4000	9.4000	8.8000	8.8700	+12.278%	12	83	-85.006%
2025-12-18	8.8000	8.8000	7.9000	7.9000	-10.431%	11	77	-83.165%
2025-12-17	8.8200	8.8200	8.8200	8.8200	-2.000%	10	73	-84.921%
2025-12-16	9.1700	9.1700	9.0000	9.0000	-13.876%	3	68	-85.222%
2025-12-15	10.4500	10.4500	10.4500	10.4500	-11.441%	1	66	-87.273%
2025-12-12	11.8000	11.8000	11.8000	11.8000	+0.855%	2	66	-88.729%
2025-12-11	11.6000	11.7000	11.6000	11.7000	-13.333%	11	64	-88.632%
2025-12-10	13.5000	13.5000	13.5000	13.5000	+3.448%	4	73	-90.148%
2025-12-09	13.0500	13.0500	13.0500	13.0500	-10.922%	1	69	-89.808%
2025-12-05	14.6500	14.6500	14.6500	14.6500	+8.519%	1	68	-90.922%
2025-12-04	12.1500	13.5500	12.1500	13.5000	+12.126%	16	68	-90.148%
2025-12-03	12.0400	12.0400	12.0400	12.0400	+1.176%	1	57	-88.953%
2025-12-02	11.9000	11.9000	11.9000	11.9000	-14.388%	5	57	-88.824%
2025-12-01	13.9000	13.9000	13.9000	13.9000	-5.442%	1	52	-90.432%
2025-11-28	14.1900	14.7000	14.1900	14.7000	+6.522%	7	51	-90.952%
2025-11-26	13.4800	13.8000	13.4800	13.8000	+13.394%	2	50	-90.362%
2025-11-25	12.1700	12.1700	12.1700	12.1700	-17.211%	8	50	-89.071%
2025-11-24	12.5000	14.7000	12.5000	14.7000	+27.826%	11	46	-90.952%
2025-11-21	10.8000	11.8000	10.3000	11.5000	-29.878%	25	45	-88.435%
2025-11-19	16.5900	16.5900	16.4000	16.4000	+15.493%	5	44	-91.890%
2025-11-18	13.1000	14.2000	13.1000	14.2000	+12.342%	6	40	-90.634%
2025-11-17	13.1400	14.2000	12.6400	12.6400	-6.370%	15	40	-89.478%
2025-11-14	13.0000	13.7000	13.0000	13.5000	+5.799%	12	30	-90.148%
2025-11-13	12.9800	12.9800	12.7600	12.7600	-7.536%	6	31	-89.577%
2025-11-12	13.8000	13.8000	13.8000	13.8000	-16.364%	4	31	-90.362%
2025-11-11	16.2100	16.5000	15.9100	16.5000	-6.250%	12	21	-91.939%
2025-11-10	18.1000	18.1000	16.0700	17.6000	0.000%	21	21	-92.443%

.dark-mode .zrC79r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zrC79r{ color: #333333; background-color: white; border: 2px solid #333333; }MP20260918C70MP Sep 18 2026 70.00 Call (MP260918C00070000)option OPRA

MP20260918C70
MP Sep 18 2026 70.00 Call (MP260918C00070000)
option OPRA