Dark

MP20260918C85
MP Sep 18 2026 85.00 Call (MP260918C00085000)
option OPRA

EOD

Aug 10, 2026

0.43000.000%(0.0000)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5000	0.6500	0.3700	0.4300	0.000%	123	1,693	0.000%
2026-08-07	0.4300	0.4300	0.4300	0.4300	+48.276%	1	1,684	0.000%
2026-08-05	0.2900	0.2900	0.2900	0.2900	-3.333%	1	1,684	+48.276%
2026-08-04	0.2000	0.3100	0.2000	0.3000	+57.895%	104	1,683	+43.333%
2026-08-03	0.1600	0.1900	0.1300	0.1900	+46.154%	24	1,700	+126.316%
2026-07-31	0.1300	0.2400	0.1300	0.1300	-7.143%	18	1,690	+230.769%
2026-07-30	0.1200	0.1400	0.1200	0.1400	-50.000%	482	1,695	+207.143%
2026-07-29	0.0900	0.2800	0.0800	0.2800	+180.000%	185	1,392	+53.571%
2026-07-28	0.1000	0.1800	0.1000	0.1000	-44.444%	4	1,240	+330.000%
2026-07-27	0.1000	0.2400	0.1000	0.1800	0.000%	10	1,241	+138.889%
2026-07-24	0.1900	0.1900	0.1800	0.1800	-5.263%	201	1,235	+138.889%
2026-07-23	0.1900	0.1900	0.1900	0.1900	-24.000%	1	1,038	+126.316%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-16.667%	5	1,037	+72.000%
2026-07-21	0.2800	0.3000	0.2700	0.3000	+15.385%	9	1,039	+43.333%
2026-07-20	0.2300	0.2600	0.2000	0.2600	-23.529%	13	1,036	+65.385%
2026-07-17	0.2100	0.5300	0.2100	0.3400	+36.000%	6	1,036	+26.471%
2026-07-16	0.3400	0.3400	0.2200	0.2500	-39.024%	143	1,038	+72.000%
2026-07-15	0.5900	0.5900	0.3900	0.4100	-25.455%	11	936	+4.878%
2026-07-14	0.6000	0.6100	0.5000	0.5500	+7.843%	17	939	-21.818%
2026-07-13	0.7000	0.7000	0.5000	0.5100	-32.000%	10	940	-15.686%
2026-07-10	0.8000	0.8000	0.7500	0.7500	+4.167%	3	943	-42.667%
2026-07-09	1.0200	1.0200	0.7200	0.7200	-13.253%	3	943	-40.278%
2026-07-08	0.7300	0.8500	0.7300	0.8300	+10.667%	110	942	-48.193%
2026-07-07	0.8500	0.8500	0.6800	0.7500	-21.053%	107	941	-42.667%
2026-07-06	1.2500	1.2500	0.9400	0.9500	-9.524%	115	951	-54.737%
2026-07-02	1.4000	1.4000	1.0000	1.0500	-15.323%	11	1,007	-59.048%
2026-07-01	1.4700	1.4700	1.0600	1.2400	-7.463%	20	1,007	-65.323%
2026-06-30	1.3500	1.4000	1.3400	1.3400	+4.688%	7	1,019	-67.910%
2026-06-29	1.3500	1.3600	1.1000	1.2800	+0.787%	96	1,019	-66.406%
2026-06-26	1.4400	1.5000	1.2700	1.2700	-5.926%	21	1,086	-66.142%
2026-06-25	1.8100	1.8100	1.3500	1.3500	-15.625%	7	1,103	-68.148%
2026-06-24	1.9600	1.9600	1.5800	1.6000	-24.528%	18	1,102	-73.125%
2026-06-23	2.1400	2.4600	2.1200	2.1200	-23.466%	58	1,118	-79.717%
2026-06-22	2.7000	3.0400	2.5000	2.7700	+4.528%	22	1,138	-84.477%
2026-06-18	3.0700	3.0700	2.5800	2.6500	-13.115%	12	983	-83.774%
2026-06-17	2.5000	3.1000	2.4500	3.0500	+44.550%	149	983	-85.902%
2026-06-16	2.1000	2.1200	2.0600	2.1100	-10.593%	25	983	-79.621%
2026-06-15	2.8100	2.8100	2.3600	2.3600	+5.357%	23	994	-81.780%
2026-06-12	2.5000	2.5000	2.1200	2.2400	-5.882%	7	992	-80.804%
2026-06-11	1.9400	2.3800	1.9100	2.3800	+22.051%	83	992	-81.933%
2026-06-10	2.0700	2.0700	1.8000	1.9500	+4.839%	32	1,035	-77.949%
2026-06-09	2.7500	2.8000	1.7500	1.8600	-27.907%	60	1,042	-76.882%
2026-06-08	3.1600	3.1700	2.5800	2.5800	-15.132%	94	1,045	-83.333%
2026-06-05	4.5000	4.5000	3.0400	3.0400	-40.392%	104	1,076	-85.855%
2026-06-04	5.5700	5.5700	4.9600	5.1000	-20.313%	86	1,064	-91.569%
2026-06-03	7.4000	7.4000	6.0000	6.4000	-17.949%	42	1,063	-93.281%
2026-06-02	8.2200	8.6000	7.2000	7.8000	+6.849%	65	1,063	-94.487%
2026-06-01	5.6200	7.7000	5.6200	7.3000	+47.475%	27	1,058	-94.110%
2026-05-29	5.1700	5.1700	4.8000	4.9500	-18.182%	10	1,053	-91.313%
2026-05-28	5.1000	6.6000	5.1000	6.0500	+12.037%	124	1,049	-92.893%
2026-05-27	5.0500	5.8000	5.0500	5.4000	-16.923%	7	978	-92.037%
2026-05-26	4.6000	7.2100	4.4600	6.5000	+36.842%	30	976	-93.385%
2026-05-22	4.9000	4.9600	4.2000	4.7500	+21.795%	112	967	-90.947%
2026-05-21	2.9600	4.1300	2.9600	3.9000	+63.180%	210	886	-88.974%
2026-05-20	2.2000	2.4000	2.2000	2.3900	+6.222%	31	886	-82.008%
2026-05-19	2.3000	2.5300	2.1000	2.2500	-8.163%	19	870	-80.889%
2026-05-18	3.5100	3.5100	2.1300	2.4500	-32.877%	104	870	-82.449%
2026-05-15	3.7900	3.9000	3.6500	3.6500	-7.360%	173	870	-88.219%
2026-05-14	3.4000	3.9800	3.3000	3.9400	-22.745%	60	748	-89.086%
2026-05-13	4.9000	5.2500	4.2000	5.1000	-2.299%	40	737	-91.569%
2026-05-12	5.4000	6.0900	4.5000	5.2200	-24.675%	367	737	-91.762%
2026-05-11	5.9000	7.0600	5.2000	6.9300	+12.683%	48	737	-93.795%
2026-05-08	9.1300	10.3300	5.6000	6.1500	-16.779%	153	736	-93.008%
2026-05-07	8.5000	8.5000	6.7000	7.3900	-14.960%	93	762	-94.181%
2026-05-06	7.4000	8.7500	7.3800	8.6900	+31.667%	213	761	-95.052%
2026-05-05	7.1000	7.1700	6.6000	6.6000	+10.553%	63	701	-93.485%
2026-05-04	7.0000	7.0000	5.9200	5.9700	-3.710%	310	642	-92.797%
2026-05-01	5.6000	6.3000	5.2700	6.2000	+7.826%	66	498	-93.065%
2026-04-30	5.0000	5.9000	4.4500	5.7500	+16.162%	22	498	-92.522%
2026-04-29	4.6000	4.9500	4.6000	4.9500	+1.020%	11	488	-91.313%
2026-04-28	5.7000	5.7000	4.8000	4.9000	-14.783%	75	488	-91.224%
2026-04-27	5.5000	5.8100	5.5000	5.7500	+25.272%	10	482	-92.522%
2026-04-24	4.5900	4.5900	4.5900	4.5900	-17.297%	1	476	-90.632%
2026-04-23	6.5000	6.6600	5.4700	5.5500	-28.755%	39	477	-92.252%
2026-04-22	7.2300	7.8500	6.4000	7.7900	+18.030%	49	457	-94.480%
2026-04-21	6.9400	7.5300	6.5000	6.6000	+0.763%	40	432	-93.485%
2026-04-20	4.8500	6.5900	4.8500	6.5500	+39.957%	134	432	-93.435%
2026-04-17	5.4000	5.4300	4.6800	4.6800	-2.905%	18	363	-90.812%
2026-04-16	4.5100	5.2000	4.3000	4.8200	+13.412%	28	356	-91.079%
2026-04-15	4.1100	4.4000	4.0500	4.2500	+26.488%	29	337	-89.882%
2026-04-14	3.4000	3.4500	3.2900	3.3600	-4.000%	10	318	-87.202%
2026-04-13	3.4500	3.5000	3.3000	3.5000	+9.375%	16	313	-87.714%
2026-04-10	3.5500	3.8200	3.2000	3.2000	+15.523%	11	304	-86.563%
2026-04-09	2.5900	2.7700	2.5900	2.7700	+3.358%	5	301	-84.477%
2026-04-08	3.0000	3.0000	2.6800	2.6800	+31.373%	2	302	-83.955%
2026-04-07	2.0400	2.0400	2.0400	2.0400	-18.400%	1	301	-78.922%
2026-04-06	2.1800	2.5000	2.1800	2.5000	+21.951%	5	301	-82.800%
2026-04-02	1.9500	2.0500	1.9500	2.0500	+11.413%	8	297	-79.024%
2026-04-01	2.1500	2.1500	1.8100	1.8400	-3.158%	13	297	-76.630%
2026-03-31	1.8500	1.9000	1.8500	1.9000	+18.750%	2	289	-77.368%
2026-03-30	2.2000	2.2000	1.6000	1.6000	-38.931%	20	288	-73.125%
2026-03-27	2.6000	2.8400	2.6000	2.6200	-2.963%	4	288	-83.588%
2026-03-26	2.7000	2.7000	2.7000	2.7000	-13.183%	1	285	-84.074%
2026-03-25	3.2300	3.2300	3.1100	3.1100	+3.667%	3	284	-86.174%
2026-03-23	2.7500	3.1000	2.7500	3.0000	+15.385%	33	282	-85.667%
2026-03-20	2.8400	2.8400	2.6000	2.6000	-15.584%	10	254	-83.462%
2026-03-19	3.4700	3.4700	3.0000	3.0800	-33.043%	26	245	-86.039%
2026-03-18	4.5000	4.6000	4.5000	4.6000	-16.211%	30	245	-90.652%
2026-03-16	5.4000	5.4900	5.4000	5.4900	+18.065%	4	245	-92.168%
2026-03-13	5.7500	5.7500	4.6500	4.6500	-22.241%	16	245	-90.753%
2026-03-12	6.2000	6.2000	5.9800	5.9800	-1.967%	3	236	-92.809%
2026-03-11	6.2000	6.2000	6.1000	6.1000	+3.215%	5	235	-92.951%
2026-03-10	5.9000	6.3400	5.9000	5.9100	+5.536%	10	233	-92.724%
2026-03-09	5.5000	5.6000	5.5000	5.6000	+3.704%	6	231	-92.321%
2026-03-06	5.7000	6.0000	5.4000	5.4000	-0.917%	8	229	-92.037%
2026-03-05	5.3000	5.4500	5.3000	5.4500	-12.097%	3	223	-92.110%
2026-03-03	6.2700	6.2700	6.2000	6.2000	-16.667%	2	223	-93.065%
2026-03-02	6.4500	7.4500	6.4500	7.4400	+38.290%	5	221	-94.220%
2026-02-26	5.1500	5.3800	5.1500	5.3800	-3.063%	4	218	-92.007%
2026-02-25	5.6000	5.6000	5.5500	5.5500	+9.901%	3	217	-92.252%
2026-02-24	4.9500	5.0500	4.9500	5.0500	+9.783%	3	217	-91.485%
2026-02-20	5.2500	5.2500	4.6000	4.6000	-17.266%	6	217	-90.652%
2026-02-19	5.4500	5.5600	5.4500	5.5600	+11.200%	6	215	-92.266%
2026-02-17	5.0000	5.0000	5.0000	5.0000	-18.033%	1	215	-91.400%
2026-02-13	5.7500	6.2000	5.7500	6.1000	+0.993%	5	214	-92.951%
2026-02-12	6.4500	6.4500	6.0400	6.0400	-30.173%	11	214	-92.881%
2026-02-10	8.3000	8.6500	8.3000	8.6500	+15.333%	6	225	-95.029%
2026-02-05	7.5000	7.5000	7.5000	7.5000	-17.401%	1	224	-94.267%
2026-02-04	9.0800	9.0800	9.0800	9.0800	+0.889%	20	224	-95.264%
2026-02-03	9.0000	9.0000	9.0000	9.0000	+17.340%	1	224	-95.222%
2026-02-02	6.7000	8.0200	6.7000	7.6700	+5.213%	10	224	-94.394%
2026-01-30	7.2000	7.2900	7.2000	7.2900	-11.422%	4	215	-94.102%
2026-01-29	8.2500	8.3000	7.6300	8.2300	-31.983%	39	217	-94.775%
2026-01-27	12.1000	12.1000	12.1000	12.1000	-5.837%	1	180	-96.446%
2026-01-26	12.8500	12.8500	12.8500	12.8500	+23.321%	1	180	-96.654%
2026-01-23	10.4200	10.4200	10.4200	10.4200	-16.773%	3	179	-95.873%
2026-01-22	12.5200	12.5200	12.5200	12.5200	+56.500%	2	176	-96.565%
2026-01-21	11.0800	11.0800	8.0000	8.0000	-27.273%	107	174	-94.625%
2026-01-20	11.4000	11.8500	11.0000	11.0000	-6.223%	15	87	-96.091%
2026-01-16	11.4700	11.7300	10.7700	11.7300	+3.805%	16	84	-96.334%
2026-01-15	11.3000	11.3000	11.3000	11.3000	-9.600%	8	84	-96.195%
2026-01-14	11.5000	12.5000	11.5000	12.5000	+26.008%	12	76	-96.560%
2026-01-13	9.9200	9.9200	9.9200	9.9200	-5.524%	1	66	-95.665%
2026-01-12	9.4000	10.5000	9.0000	10.5000	+22.235%	19	66	-95.905%
2026-01-09	8.1600	8.5900	8.1600	8.5900	-6.120%	2	52	-94.994%
2026-01-08	9.1500	9.1500	9.1500	9.1500	+1.105%	1	53	-95.301%
2026-01-07	8.0000	9.0500	8.0000	9.0500	+14.557%	14	52	-95.249%
2026-01-06	8.3500	8.3500	7.6000	7.9000	+10.028%	23	39	-94.557%
2026-01-05	7.0000	7.1800	6.9500	7.1800	+30.545%	9	49	-94.011%
2026-01-02	5.5000	5.5000	5.5000	5.5000	+19.565%	1	49	-92.182%
2025-12-31	4.6000	4.6000	4.6000	4.6000	-25.081%	2	47	-90.652%
2025-12-24	6.1400	6.1400	6.1400	6.1400	+7.719%	10	37	-92.997%
2025-12-18	6.0000	6.0000	5.7000	5.7000	-14.925%	11	37	-92.456%
2025-12-17	7.0000	7.0000	6.7000	6.7000	+11.667%	8	28	-93.582%
2025-12-16	6.5000	6.5000	6.0000	6.0000	-31.034%	10	26	-92.833%
2025-12-11	8.7000	8.7000	8.7000	8.7000	-2.027%	11	18	-95.057%
2025-12-03	8.8800	8.8800	8.8800	8.8800	-14.615%	1	7	-95.158%
2025-11-26	10.4000	10.4000	10.4000	10.4000	-19.380%	1	5	-95.865%
2025-11-19	12.9000	12.9000	12.9000	12.9000	0.000%	5	5	-96.667%

.dark-mode .qVSYvz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVSYvz{ color: #333333; background-color: white; border: 2px solid #333333; }MP20260918C85MP Sep 18 2026 85.00 Call (MP260918C00085000)option OPRA

MP20260918C85
MP Sep 18 2026 85.00 Call (MP260918C00085000)
option OPRA