Dark

MP20260918C90
MP Sep 18 2026 90.00 Call (MP260918C00090000)
option OPRA

EOD

Aug 10, 2026

0.1000-62.963%(-0.1700)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2000	0.4000	0.1000	0.1000	-62.963%	56	1,159	0.000%
2026-08-07	0.2500	0.3000	0.2500	0.2700	+35.000%	8	1,172	-62.963%
2026-08-06	0.2400	0.2400	0.2000	0.2000	-9.091%	2	1,173	-50.000%
2026-08-05	0.3200	0.3200	0.2000	0.2200	-4.348%	15	1,172	-54.545%
2026-08-04	0.0800	0.2300	0.0800	0.2300	+64.286%	42	1,172	-56.522%
2026-08-03	0.1800	0.1800	0.1200	0.1400	+55.556%	9	1,198	-28.571%
2026-07-31	0.0900	0.0900	0.0900	0.0900	+28.571%	2	1,195	+11.111%
2026-07-29	0.0500	0.1000	0.0400	0.0700	-30.000%	82	1,197	+42.857%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-50.000%	1	1,188	0.000%
2026-07-24	0.1100	0.2000	0.1000	0.2000	0.000%	5	1,189	-50.000%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,193	-50.000%
2026-07-22	0.2300	0.2300	0.2000	0.2200	+15.789%	11	1,192	-54.545%
2026-07-21	0.2000	0.2000	0.1900	0.1900	-24.000%	20	1,194	-47.368%
2026-07-20	0.2000	0.2500	0.1500	0.2500	0.000%	81	1,213	-60.000%
2026-07-17	0.2300	0.2500	0.2300	0.2500	+47.059%	10	1,196	-60.000%
2026-07-16	0.2000	0.2000	0.1600	0.1700	-43.333%	25	1,190	-41.176%
2026-07-15	0.4300	0.4500	0.3000	0.3000	-18.919%	27	1,193	-66.667%
2026-07-14	1.0000	1.0000	0.3700	0.3700	-9.756%	39	1,212	-72.973%
2026-07-13	0.7800	0.7800	0.3900	0.4100	-35.938%	6	1,227	-75.610%
2026-07-10	0.6800	0.7300	0.5500	0.6400	+1.587%	100	1,230	-84.375%
2026-07-09	0.7000	0.7000	0.6000	0.6300	-7.353%	7	1,220	-84.127%
2026-07-08	0.5000	0.6800	0.5000	0.6800	+11.475%	16	1,225	-85.294%
2026-07-07	0.5800	0.6100	0.5800	0.6100	-29.070%	19	1,229	-83.607%
2026-07-06	0.8500	0.8600	0.8500	0.8600	+1.176%	3	1,215	-88.372%
2026-07-02	0.8000	0.8500	0.8000	0.8500	-19.048%	37	1,235	-88.235%
2026-07-01	1.0000	1.0900	1.0000	1.0500	-4.545%	12	1,235	-90.476%
2026-06-30	1.0000	1.1000	0.9400	1.1000	+17.021%	10	1,242	-90.909%
2026-06-29	1.0500	1.0500	0.9300	0.9400	-6.000%	56	1,242	-89.362%
2026-06-26	1.1000	1.1900	1.0000	1.0000	-16.667%	19	1,246	-90.000%
2026-06-25	1.2500	1.3700	1.1000	1.2000	0.000%	20	1,247	-91.667%
2026-06-24	1.4000	1.5400	1.2000	1.2000	-30.636%	40	1,238	-91.667%
2026-06-23	1.7000	1.9400	1.6200	1.7300	-21.364%	56	1,228	-94.220%
2026-06-22	2.2100	2.5500	2.1100	2.2000	-2.655%	30	1,228	-95.455%
2026-06-18	2.2200	2.2600	2.1000	2.2600	-11.373%	7	1,224	-95.575%
2026-06-17	2.3000	2.8700	2.3000	2.5500	+58.385%	23	1,224	-96.078%
2026-06-16	1.8800	1.8800	1.6000	1.6100	-19.500%	45	1,224	-93.789%
2026-06-15	2.3200	2.3200	2.0000	2.0000	+5.263%	12	1,223	-95.000%
2026-06-12	1.8700	1.9700	1.8300	1.9000	+6.145%	14	1,216	-94.737%
2026-06-11	1.6400	1.7900	1.6000	1.7900	+19.333%	20	1,217	-94.413%
2026-06-10	1.8500	1.8500	1.5000	1.5000	-3.226%	21	1,202	-93.333%
2026-06-09	1.9500	1.9700	1.4500	1.5500	-30.493%	41	1,205	-93.548%
2026-06-08	2.7000	2.7000	2.2300	2.2300	-14.231%	12	1,219	-95.516%
2026-06-05	3.6500	3.6500	2.4800	2.6000	-37.349%	60	1,219	-96.154%
2026-06-04	4.5100	4.5500	4.1500	4.1500	-24.545%	71	1,261	-97.590%
2026-06-03	6.2000	6.2000	4.9000	5.5000	-17.788%	104	1,259	-98.182%
2026-06-02	7.2000	7.2000	6.0000	6.6900	+13.007%	78	1,242	-98.505%
2026-06-01	3.7500	6.4500	3.7500	5.9200	+53.766%	182	1,250	-98.311%
2026-05-29	4.6000	5.0200	3.7800	3.8500	-29.358%	132	1,162	-97.403%
2026-05-28	4.4000	5.5000	4.4000	5.4500	+25.287%	146	1,225	-98.165%
2026-05-27	4.5000	4.8500	4.3500	4.3500	-19.444%	18	1,139	-97.701%
2026-05-26	4.0300	6.2000	3.6500	5.4000	+35.000%	390	1,129	-98.148%
2026-05-22	4.1000	4.1000	3.6000	4.0000	+21.212%	300	1,135	-97.500%
2026-05-21	2.9100	3.4000	2.8700	3.3000	+65.000%	47	1,129	-96.970%
2026-05-20	1.9700	2.0600	1.8300	2.0000	+13.636%	175	1,129	-95.000%
2026-05-19	1.9600	1.9600	1.7000	1.7600	-11.558%	35	1,208	-94.318%
2026-05-18	2.5900	2.5900	1.8000	1.9900	-34.754%	31	1,208	-94.975%
2026-05-15	3.0000	3.2500	2.9700	3.0500	-1.613%	48	1,208	-96.721%
2026-05-14	3.5400	3.5400	2.6200	3.1000	-27.907%	37	1,211	-96.774%
2026-05-13	4.2000	4.3000	4.0000	4.3000	+1.415%	16	1,200	-97.674%
2026-05-12	4.5000	4.5500	3.7500	4.2400	-19.238%	119	1,200	-97.642%
2026-05-11	4.3600	5.8300	4.3600	5.2500	-0.943%	43	1,200	-98.095%
2026-05-08	8.1000	8.1000	4.7900	5.3000	-13.115%	67	1,190	-98.113%
2026-05-07	7.5500	7.5500	5.8300	6.1000	-18.449%	137	1,197	-98.361%
2026-05-06	5.8100	7.5700	5.6000	7.4800	+27.863%	581	1,134	-98.663%
2026-05-05	5.6500	6.0300	5.5000	5.8500	+12.500%	54	630	-98.291%
2026-05-04	5.8000	6.0000	5.0700	5.2000	+2.970%	115	653	-98.077%
2026-05-01	5.0000	5.1500	4.7400	5.0500	-3.810%	177	433	-98.020%
2026-04-30	4.1300	5.2500	4.1300	5.2500	+32.911%	13	433	-98.095%
2026-04-29	4.1300	4.1300	3.8000	3.9500	+2.597%	25	435	-97.468%
2026-04-28	4.2500	4.3000	3.8500	3.8500	-24.510%	25	428	-97.403%
2026-04-27	4.2500	5.1000	4.2500	5.1000	+24.390%	19	431	-98.039%
2026-04-24	4.7500	4.9000	3.7500	4.1000	-13.136%	39	424	-97.561%
2026-04-23	5.4600	5.4600	4.7200	4.7200	-26.250%	13	415	-97.881%
2026-04-22	6.0100	6.4000	5.5000	6.4000	+19.850%	63	425	-98.438%
2026-04-21	6.3500	6.3500	5.3400	5.3400	-6.316%	9	412	-98.127%
2026-04-20	4.6000	5.7000	4.5300	5.7000	+46.154%	42	412	-98.246%
2026-04-17	4.7500	4.7500	3.9000	3.9000	-5.569%	46	384	-97.436%
2026-04-16	3.6000	4.2500	3.6000	4.1300	+15.363%	31	360	-97.579%
2026-04-15	2.9500	3.7300	2.9500	3.5800	+31.136%	76	350	-97.207%
2026-04-14	3.0000	3.0000	2.7300	2.7300	-8.081%	7	314	-96.337%
2026-04-13	2.5000	2.9700	2.4900	2.9700	+8.000%	16	312	-96.633%
2026-04-10	2.7500	3.2000	2.7500	2.7500	+26.147%	14	302	-96.364%
2026-04-09	2.4200	2.4200	2.1400	2.1800	-0.909%	14	296	-95.413%
2026-04-08	2.2500	2.2700	2.1300	2.2000	+30.178%	9	298	-95.455%
2026-04-07	1.6400	1.7500	1.6400	1.6900	-15.500%	14	292	-94.083%
2026-04-06	1.8600	2.0000	1.8600	2.0000	+12.360%	20	289	-95.000%
2026-04-01	1.8100	1.8100	1.7800	1.7800	+11.250%	2	292	-94.382%
2026-03-31	1.4700	1.6000	1.4400	1.6000	+9.589%	17	294	-93.750%
2026-03-30	1.7700	1.7700	1.4600	1.4600	-32.093%	9	300	-93.151%
2026-03-27	2.1700	2.4500	2.1500	2.1500	-6.522%	12	302	-95.349%
2026-03-26	2.3000	2.3000	2.3000	2.3000	-9.449%	1	290	-95.652%
2026-03-25	2.7100	2.7400	2.5400	2.5400	-2.308%	7	289	-96.063%
2026-03-24	2.4500	2.6000	2.4500	2.6000	0.000%	14	283	-96.154%
2026-03-23	2.3700	2.6000	2.3400	2.6000	+6.996%	9	291	-96.154%
2026-03-20	2.2800	2.4300	2.2800	2.4300	-10.332%	3	287	-95.885%
2026-03-19	3.0500	3.1500	2.5000	2.7100	-32.250%	18	288	-96.310%
2026-03-18	3.9000	4.0000	3.9000	4.0000	-9.091%	13	293	-97.500%
2026-03-17	4.7000	4.7000	4.3500	4.4000	-3.930%	10	299	-97.727%
2026-03-16	4.5500	4.5800	4.4000	4.5800	+10.361%	12	304	-97.817%
2026-03-13	4.4000	4.4000	4.1000	4.1500	-23.853%	88	293	-97.590%
2026-03-12	5.6000	5.7500	5.4500	5.4500	-1.625%	11	312	-98.165%
2026-03-11	5.8000	6.1000	5.2500	5.5400	+1.651%	88	304	-98.195%
2026-03-10	5.6000	6.1000	5.4500	5.4500	+9.000%	21	279	-98.165%
2026-03-09	4.7500	5.0000	4.7500	5.0000	+11.111%	12	271	-98.000%
2026-03-05	5.3200	5.3200	4.5000	4.5000	-19.643%	5	260	-97.778%
2026-03-04	5.5300	5.6000	5.5300	5.6000	-6.667%	4	260	-98.214%
2026-03-03	5.4000	6.0000	5.2800	6.0000	-5.512%	8	256	-98.333%
2026-03-02	5.6500	6.6000	5.6500	6.3500	+51.551%	35	254	-98.425%
2026-02-27	4.1500	4.1900	4.1500	4.1900	-14.490%	3	245	-97.613%
2026-02-26	4.7000	4.9000	4.5000	4.9000	0.000%	10	242	-97.959%
2026-02-25	4.7000	4.9000	4.7000	4.9000	+2.941%	4	229	-97.959%
2026-02-24	4.4000	4.7600	4.2000	4.7600	+19.000%	9	229	-97.899%
2026-02-23	3.8500	4.0000	3.7500	4.0000	-1.235%	15	222	-97.500%
2026-02-20	4.5000	4.5000	3.9500	4.0500	-12.903%	20	225	-97.531%
2026-02-19	4.7000	4.7000	4.6500	4.6500	-3.125%	2	231	-97.849%
2026-02-18	5.0200	5.1000	4.8000	4.8000	+11.628%	15	229	-97.917%
2026-02-17	5.0000	5.0000	4.2500	4.3000	-15.686%	16	216	-97.674%
2026-02-13	5.0000	5.1000	4.9500	5.1000	-7.273%	8	203	-98.039%
2026-02-12	4.9500	5.5000	4.9500	5.5000	-11.003%	4	203	-98.182%
2026-02-11	7.0000	7.0000	6.1800	6.1800	-18.684%	8	201	-98.382%
2026-02-09	7.5200	7.6000	7.5200	7.6000	+11.601%	7	204	-98.684%
2026-02-06	6.5000	7.0000	6.2900	6.8100	+17.617%	33	206	-98.532%
2026-02-05	6.0000	6.0000	5.6000	5.7900	-17.286%	13	194	-98.273%
2026-02-04	7.2500	7.2500	7.0000	7.0000	-15.561%	7	187	-98.571%
2026-02-03	8.2800	8.2900	8.2800	8.2900	+23.731%	2	184	-98.794%
2026-02-02	7.4000	7.4000	6.7000	6.7000	+3.715%	3	182	-98.507%
2026-01-30	6.7000	6.7000	6.4600	6.4600	-15.000%	3	183	-98.452%
2026-01-29	8.0100	8.0100	6.5500	7.6000	-20.000%	11	185	-98.684%
2026-01-28	9.1200	9.5000	9.1200	9.5000	-4.040%	25	184	-98.947%
2026-01-27	10.1700	10.1700	9.9000	9.9000	+23.750%	2	163	-98.990%
2026-01-26	10.4000	10.4000	8.0000	8.0000	-23.810%	9	162	-98.750%
2026-01-23	9.4000	10.5000	9.4000	10.5000	-4.284%	4	162	-99.048%
2026-01-22	10.0000	11.5300	9.3500	10.9700	+30.595%	33	160	-99.088%
2026-01-21	7.8000	8.4000	7.8000	8.4000	-23.497%	21	160	-98.810%
2026-01-20	11.0000	11.5700	10.2000	10.9800	+3.585%	53	161	-99.089%
2026-01-16	10.0000	10.9500	9.7500	10.6000	+8.718%	10	133	-99.057%
2026-01-15	10.5000	10.5000	9.7500	9.7500	-13.102%	6	133	-98.974%
2026-01-14	10.9000	11.2200	10.9000	11.2200	+26.067%	4	130	-99.109%
2026-01-13	8.9000	8.9300	8.9000	8.9000	+17.105%	4	127	-98.876%
2026-01-12	7.6000	7.6000	7.6000	7.6000	+3.825%	5	124	-98.684%
2026-01-09	7.3500	7.5600	6.8000	7.3200	+0.274%	36	124	-98.634%
2026-01-08	8.0000	9.0700	7.3000	7.3000	-6.650%	26	116	-98.630%
2026-01-07	7.5000	8.1000	7.4000	7.8200	+9.218%	12	100	-98.721%
2026-01-06	7.2900	7.2900	6.8200	7.1600	+8.649%	5	99	-98.603%
2026-01-05	6.1000	6.5900	5.9900	6.5900	+24.340%	8	97	-98.483%
2026-01-02	4.8500	5.3000	4.8000	5.3000	+26.190%	6	93	-98.113%
2025-12-31	4.2400	4.3000	4.2000	4.2000	-8.696%	11	96	-97.619%
2025-12-30	4.5500	4.6000	4.5500	4.6000	-7.816%	3	96	-97.826%
2025-12-29	4.9900	4.9900	4.9900	4.9900	-10.090%	1	95	-97.996%
2025-12-24	5.5500	5.5500	5.5500	5.5500	-0.893%	5	93	-98.198%
2025-12-23	5.5000	5.9000	5.5000	5.6000	-3.282%	9	93	-98.214%
2025-12-22	6.0000	6.0000	5.7900	5.7900	+3.393%	2	87	-98.273%
2025-12-18	5.6000	5.6000	5.2000	5.6000	+1.818%	25	87	-98.214%
2025-12-16	6.2000	6.2000	5.5000	5.5000	-17.293%	10	62	-98.182%
2025-12-15	6.6000	6.6500	6.6000	6.6500	-14.083%	32	54	-98.496%
2025-12-10	8.1000	8.1000	7.7400	7.7400	-14.851%	5	38	-98.708%
2025-12-09	9.0900	9.0900	9.0900	9.0900	+0.776%	1	37	-98.900%
2025-12-08	10.0000	10.0000	9.0200	9.0200	+0.445%	4	37	-98.891%
2025-12-04	8.3000	8.9800	8.3000	8.9800	+9.512%	8	39	-98.886%
2025-12-03	8.2500	8.4000	8.2000	8.2000	-12.766%	5	34	-98.780%
2025-12-02	9.4100	9.4100	9.0100	9.4000	+8.796%	18	34	-98.936%
2025-12-01	8.6400	8.6400	8.6400	8.6400	+8.679%	1	23	-98.843%
2025-11-21	7.9500	7.9500	7.9500	7.9500	-9.659%	1	23	-98.742%
2025-11-20	11.0000	11.0000	8.8000	8.8000	-24.138%	19	22	-98.864%
2025-11-19	12.0000	13.0000	11.3000	11.6000	+28.889%	10	10	-99.138%
2025-11-17	9.0000	9.0000	9.0000	9.0000	-10.000%	3	4	-98.889%
2025-11-14	8.5000	10.0000	8.5000	10.0000	-10.714%	3	1	-99.000%
2025-11-12	11.2000	11.2000	11.2000	11.2000	0.000%	2	2	-99.107%

.dark-mode .QW2gNT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QW2gNT{ color: #333333; background-color: white; border: 2px solid #333333; }MP20260918C90MP Sep 18 2026 90.00 Call (MP260918C00090000)option OPRA

MP20260918C90
MP Sep 18 2026 90.00 Call (MP260918C00090000)
option OPRA