Dark

MP20260918P35
MP Sep 18 2026 35.00 Put (MP260918P00035000)
option OPRA

EOD

Aug 10, 2026

0.1100-31.250%(-0.0500)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1200	0.1600	0.1000	0.1100	-31.250%	14	3,166	0.000%
2026-08-07	0.2000	0.3000	0.1000	0.1600	-69.811%	124	3,169	-31.250%
2026-08-06	0.5900	0.5900	0.4300	0.5300	-8.621%	3,744	3,154	-79.245%
2026-08-05	0.5300	0.6600	0.5100	0.5800	-9.375%	487	5,881	-81.034%
2026-08-04	0.7400	0.8500	0.6000	0.6400	-39.623%	1,173	6,032	-82.813%
2026-08-03	1.5900	1.7100	0.9800	1.0600	-29.333%	408	7,159	-89.623%
2026-07-31	1.4800	1.6500	1.3300	1.5000	-1.316%	104	6,841	-92.667%
2026-07-30	2.2000	2.2000	1.5000	1.5200	-38.956%	589	6,784	-92.763%
2026-07-29	1.8000	2.5500	1.7600	2.4900	+45.614%	1,007	6,258	-95.582%
2026-07-28	1.6500	1.9600	1.6500	1.7100	+22.143%	538	5,407	-93.567%
2026-07-27	1.5700	1.9200	1.3700	1.4000	-17.647%	8	4,962	-92.143%
2026-07-24	1.3100	1.7500	1.3100	1.7000	+49.123%	167	4,958	-93.529%
2026-07-23	1.1000	1.3300	1.0500	1.1400	+20.000%	587	4,873	-90.351%
2026-07-22	0.9400	0.9500	0.9400	0.9500	+1.064%	41	4,506	-88.421%
2026-07-21	0.9300	1.0700	0.9300	0.9400	-26.563%	100	4,466	-88.298%
2026-07-20	1.2000	1.4100	1.1800	1.2800	+7.563%	110	4,369	-91.406%
2026-07-17	1.3100	1.3100	1.1500	1.1900	+11.215%	105	4,292	-90.756%
2026-07-16	0.5800	1.2900	0.5800	1.0700	+67.188%	73	4,192	-89.720%
2026-07-14	0.6400	0.6400	0.6400	0.6400	-8.571%	3	4,158	-82.813%
2026-07-13	0.6900	0.7000	0.6900	0.7000	+20.690%	5	4,158	-84.286%
2026-07-09	0.5800	0.5800	0.5700	0.5800	+5.455%	30	4,158	-81.034%
2026-07-08	0.7900	0.7900	0.5500	0.5500	-34.524%	3	4,128	-80.000%
2026-07-07	0.8000	0.9600	0.7200	0.8400	+27.273%	1,554	4,131	-86.905%
2026-07-06	0.5600	0.6600	0.5600	0.6600	+32.000%	1,017	2,604	-83.333%
2026-06-30	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,783	-78.000%
2026-06-29	0.6000	0.6000	0.6000	0.6000	-4.762%	1	1,784	-81.667%
2026-06-24	0.5500	0.6300	0.5500	0.6300	+31.250%	3	1,785	-82.540%
2026-06-23	0.4500	0.5500	0.4300	0.4800	+20.000%	1,235	1,784	-77.083%
2026-06-22	0.3600	0.4000	0.3600	0.4000	+14.286%	26	685	-72.500%
2026-06-18	0.3500	0.3500	0.3500	0.3500	-14.634%	1	708	-68.571%
2026-06-17	0.5500	0.5500	0.3800	0.4100	-38.806%	4	708	-73.171%
2026-06-16	0.5800	0.6700	0.5800	0.6700	+1.515%	5	708	-83.582%
2026-06-12	0.6600	0.6600	0.6600	0.6600	-22.353%	5	708	-83.333%
2026-06-11	1.0000	1.0000	0.8500	0.8500	-14.141%	264	703	-87.059%
2026-06-10	0.9600	0.9900	0.9600	0.9900	-5.714%	4	522	-88.889%
2026-06-09	0.7500	1.0800	0.7500	1.0500	+101.923%	36	520	-89.524%
2026-06-05	0.5900	0.6100	0.5200	0.5200	+15.556%	4	517	-78.846%
2026-06-04	0.4500	0.4500	0.4500	0.4500	+50.000%	1	516	-75.556%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-18.919%	1	516	-63.333%
2026-06-02	0.3700	0.3700	0.3700	0.3700	-9.756%	1	517	-70.270%
2026-06-01	0.4300	0.4300	0.3600	0.4100	-21.154%	4	517	-73.171%
2026-05-29	0.5200	0.5200	0.5200	0.5200	+15.556%	5	518	-78.846%
2026-05-28	0.4500	0.4500	0.4500	0.4500	-15.094%	2	513	-75.556%
2026-05-27	0.5300	0.5300	0.5300	0.5300	-5.357%	2	515	-79.245%
2026-05-21	0.7400	0.7400	0.5600	0.5600	-42.268%	11	514	-80.357%
2026-05-20	0.9700	0.9700	0.9700	0.9700	-4.902%	15	514	-88.660%
2026-05-18	0.8100	1.0200	0.8100	1.0200	+34.211%	15	486	-89.216%
2026-05-14	0.6600	0.7600	0.6600	0.7600	+35.714%	6	486	-85.526%
2026-05-13	0.4500	0.5600	0.4500	0.5600	-11.111%	53	431	-80.357%
2026-05-08	0.4100	0.6300	0.4100	0.6300	+40.000%	2	431	-82.540%
2026-05-07	0.4500	0.4500	0.4500	0.4500	-13.462%	10	429	-75.556%
2026-05-06	0.5200	0.5200	0.5200	0.5200	+1.961%	1	429	-78.846%
2026-05-04	0.5100	0.5100	0.5100	0.5100	-42.045%	1	429	-78.431%
2026-04-28	0.8000	0.8800	0.8000	0.8800	+29.412%	6	430	-87.500%
2026-04-23	0.5900	0.6800	0.5900	0.6800	+19.298%	15	431	-83.824%
2026-04-22	0.6800	0.6800	0.5700	0.5700	-3.390%	21	441	-80.702%
2026-04-21	0.6900	0.6900	0.5900	0.5900	-21.333%	3	420	-81.356%
2026-04-20	0.9100	0.9100	0.6400	0.7500	-12.791%	24	420	-85.333%
2026-04-17	0.6400	0.9100	0.6400	0.8600	+24.638%	8	420	-87.209%
2026-04-16	0.8900	0.8900	0.6900	0.6900	-26.596%	5	425	-84.058%
2026-04-15	1.0300	1.0300	0.8600	0.9400	+3.297%	17	429	-88.298%
2026-04-14	0.9100	0.9100	0.9100	0.9100	-30.000%	1	429	-87.912%
2026-04-10	1.2500	1.3000	1.2300	1.3000	-15.584%	8	429	-91.538%
2026-04-09	1.5000	1.5800	1.5000	1.5400	+1.987%	18	424	-92.857%
2026-04-08	1.6000	1.7800	1.5100	1.5100	-31.674%	20	425	-92.715%
2026-04-07	2.2100	2.2100	2.1900	2.2100	+2.315%	8	420	-95.023%
2026-04-06	2.1600	2.1600	2.0200	2.1600	-2.703%	6	423	-94.907%
2026-04-02	2.1400	2.2200	2.1400	2.2200	-3.478%	11	422	-95.045%
2026-04-01	2.2500	2.3400	2.2500	2.3000	-2.954%	6	422	-95.217%
2026-03-31	2.8400	2.9600	2.3700	2.3700	-27.523%	187	421	-95.359%
2026-03-30	2.5000	3.5000	2.4100	3.2700	+52.804%	29	236	-96.636%
2026-03-26	1.7300	2.1400	1.7100	2.1400	+10.881%	57	208	-94.860%
2026-03-24	1.9300	1.9300	1.9300	1.9300	0.000%	1	152	-94.301%
2026-03-23	2.0000	2.0000	1.9300	1.9300	0.000%	20	151	-94.301%
2026-03-20	1.9300	1.9300	1.9300	1.9300	+7.222%	10	131	-94.301%
2026-03-19	1.8200	1.8200	1.8000	1.8000	+30.435%	2	131	-93.889%
2026-03-18	1.3800	1.3800	1.3800	1.3800	0.000%	1	130	-92.029%
2026-03-16	1.3800	1.3800	1.3800	1.3800	+11.290%	6	129	-92.029%
2026-03-11	1.2400	1.2400	1.2400	1.2400	-22.013%	6	129	-91.129%
2026-03-06	1.6000	1.6100	1.5900	1.5900	+21.374%	28	129	-93.082%
2026-02-26	1.3100	1.3100	1.3100	1.3100	-16.026%	10	101	-91.603%
2026-02-25	1.5600	1.5600	1.5600	1.5600	-19.588%	1	99	-92.949%
2026-02-18	1.9400	1.9400	1.9400	1.9400	-7.619%	3	99	-94.330%
2026-02-17	2.1000	2.1000	2.1000	2.1000	+11.111%	1	97	-94.762%
2026-02-12	1.8900	1.8900	1.8900	1.8900	+7.386%	1	97	-94.180%
2026-02-11	1.7600	1.7600	1.7600	1.7600	-3.825%	25	96	-93.750%
2026-02-06	2.0000	2.0000	1.8300	1.8300	-17.195%	2	71	-93.989%
2026-02-05	2.1800	2.2100	2.1300	2.2100	+42.581%	5	69	-95.023%
2026-02-03	1.5400	1.5500	1.5400	1.5500	0.000%	28	68	-92.903%
2026-02-02	1.5500	1.5500	1.5500	1.5500	-10.405%	1	68	-92.903%
2026-01-29	1.8000	1.8000	1.7300	1.7300	+46.610%	29	67	-93.642%
2026-01-26	1.1800	1.1800	1.1800	1.1800	+13.462%	1	57	-90.678%
2026-01-22	1.0600	1.3800	0.9900	1.0400	-20.000%	21	57	-89.423%
2026-01-21	1.0900	1.3000	1.0900	1.3000	+15.044%	11	55	-91.538%
2026-01-16	1.3200	1.3300	1.1300	1.1300	-9.600%	3	53	-90.265%
2026-01-15	1.2500	1.2500	1.2500	1.2500	+3.306%	1	53	-91.200%
2026-01-13	1.2100	1.2100	1.2100	1.2100	-18.792%	1	53	-90.909%
2026-01-08	1.5000	1.5300	1.4900	1.4900	-2.614%	11	53	-92.617%
2026-01-07	1.7200	1.7200	1.4500	1.5300	-17.742%	3	51	-92.810%
2026-01-05	1.9700	1.9700	1.8600	1.8600	-38.000%	2	51	-94.086%
2025-12-30	3.0000	3.0000	3.0000	3.0000	+7.143%	1	51	-96.333%
2025-12-29	2.8000	2.8000	2.8000	2.8000	+5.660%	1	51	-96.071%
2025-12-26	2.6500	2.6500	2.6500	2.6500	-11.667%	1	50	-95.849%
2025-12-19	3.0000	3.0000	3.0000	3.0000	+27.660%	1	50	-96.333%
2025-12-12	2.3500	2.3500	2.3500	2.3500	-2.083%	1	49	-95.319%
2025-12-10	2.4000	2.8500	2.4000	2.4000	0.000%	14	48	-95.417%
2025-12-08	2.4000	2.4000	2.4000	2.4000	-20.000%	40	40	-95.417%
2025-11-18	3.0000	3.0000	3.0000	3.0000	-6.250%	4	17	-96.333%
2025-11-17	3.1000	3.2000	3.1000	3.2000	+3.226%	8	21	-96.563%
2025-11-14	2.9000	3.1000	2.9000	3.1000	0.000%	13	13	-96.452%

.dark-mode .jrygGk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jrygGk{ color: #333333; background-color: white; border: 2px solid #333333; }MP20260918P35MP Sep 18 2026 35.00 Put (MP260918P00035000)option OPRA

MP20260918P35
MP Sep 18 2026 35.00 Put (MP260918P00035000)
option OPRA