Dark

MP20260918P40
MP Sep 18 2026 40.00 Put (MP260918P00040000)
option OPRA

EOD

Aug 10, 2026

0.3700-43.077%(-0.2800)606

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5200	0.5800	0.3400	0.3700	-43.077%	606	6,220	0.000%
2026-08-07	0.8900	1.1200	0.5200	0.6500	-53.237%	682	5,975	-43.077%
2026-08-06	1.5800	1.6600	1.2800	1.3900	-4.138%	650	5,926	-73.381%
2026-08-05	1.6000	1.6200	1.4200	1.4500	-18.079%	1,153	5,396	-74.483%
2026-08-04	1.7400	2.0400	1.6000	1.7700	-32.184%	90	5,693	-79.096%
2026-08-03	3.5500	3.5500	2.4500	2.6100	-24.128%	419	5,737	-85.824%
2026-07-31	3.1600	3.5500	3.1600	3.4400	-1.714%	366	5,511	-89.244%
2026-07-30	4.4600	4.4600	3.5000	3.5000	-32.563%	469	5,338	-89.429%
2026-07-29	3.8500	5.1900	3.7900	5.1900	+42.192%	396	5,161	-92.871%
2026-07-28	3.1500	4.2500	3.1500	3.6500	+21.262%	653	5,023	-89.863%
2026-07-27	3.5000	3.6500	2.9500	3.0100	-19.947%	132	4,748	-87.708%
2026-07-24	2.9500	3.8500	2.9500	3.7600	+39.259%	219	4,725	-90.160%
2026-07-23	2.5500	2.9000	2.4600	2.7000	+12.033%	142	4,653	-86.296%
2026-07-22	2.2000	2.4100	2.0400	2.4100	+6.167%	27	4,586	-84.647%
2026-07-21	2.3600	2.4600	2.0700	2.2700	-8.097%	87	4,569	-83.700%
2026-07-20	2.3600	3.0000	2.3600	2.4700	-7.491%	239	4,563	-85.020%
2026-07-17	2.8700	3.0000	2.3800	2.6700	+4.706%	249	4,402	-86.142%
2026-07-16	2.0000	2.8900	2.0000	2.5500	+45.714%	172	4,278	-85.490%
2026-07-15	1.6000	1.7600	1.5700	1.7500	+26.812%	49	4,215	-78.857%
2026-07-14	1.2900	1.4800	1.2900	1.3800	-23.333%	6	4,190	-73.188%
2026-07-13	1.4900	1.8000	1.4900	1.8000	+20.805%	133	4,186	-79.444%
2026-07-10	1.4700	1.4900	1.2700	1.4900	-1.974%	5	4,080	-75.168%
2026-07-09	1.4000	1.5200	1.3000	1.5200	-10.588%	82	4,076	-75.658%
2026-07-08	1.6800	1.7000	1.3900	1.7000	-6.593%	6	4,017	-78.235%
2026-07-07	1.5000	2.0000	1.5000	1.8200	+35.821%	96	4,016	-79.670%
2026-07-06	1.3400	1.3400	1.3400	1.3400	-2.190%	6	3,962	-72.388%
2026-07-02	1.3300	1.3700	1.3300	1.3700	+22.321%	3	3,956	-72.993%
2026-07-01	1.1500	1.1500	1.1200	1.1200	-11.811%	11	3,956	-66.964%
2026-06-30	1.2700	1.2700	1.2700	1.2700	-3.788%	2	3,960	-70.866%
2026-06-29	1.4100	1.4100	1.2800	1.3200	-6.383%	8	3,960	-71.970%
2026-06-26	1.4100	1.4100	1.4100	1.4100	0.000%	1	3,959	-73.759%
2026-06-25	1.4100	1.4100	1.4100	1.4100	+11.905%	1	3,958	-73.759%
2026-06-24	1.2500	1.2600	1.2500	1.2600	+14.545%	31	3,958	-70.635%
2026-06-23	1.2000	1.2000	0.9800	1.1000	+25.000%	14	3,929	-66.364%
2026-06-22	0.9700	0.9700	0.8700	0.8800	-6.383%	23	3,929	-57.955%
2026-06-18	0.8900	0.9400	0.8900	0.9400	0.000%	6	3,915	-60.638%
2026-06-17	1.0800	1.0800	0.8400	0.9400	-26.563%	31	3,915	-60.638%
2026-06-16	1.3100	1.3100	1.2400	1.2800	+23.077%	15	3,915	-71.094%
2026-06-15	1.0400	1.0400	1.0400	1.0400	-31.126%	1	3,904	-64.423%
2026-06-12	1.6100	1.6100	1.4400	1.5100	-6.790%	37	3,903	-75.497%
2026-06-11	1.8500	1.8500	1.6200	1.6200	-22.857%	6	3,892	-77.160%
2026-06-10	1.8000	2.1800	1.8000	2.1000	-2.326%	1,142	3,890	-82.381%
2026-06-09	1.6400	2.2500	1.6000	2.1500	+38.710%	472	3,038	-82.791%
2026-06-08	1.5700	1.5700	1.5300	1.5500	+23.016%	10	2,843	-76.129%
2026-06-05	1.3300	1.4100	1.2600	1.2600	+31.250%	17	2,833	-70.635%
2026-06-04	0.9600	0.9600	0.9600	0.9600	+28.000%	1	2,825	-61.458%
2026-06-03	0.7500	0.7500	0.7500	0.7500	+7.143%	1	2,825	-50.667%
2026-06-02	0.8700	0.8700	0.7000	0.7000	-12.500%	3	2,825	-47.143%
2026-06-01	0.8500	0.8900	0.7600	0.8000	-25.926%	13	2,826	-53.750%
2026-05-29	1.0000	1.0800	1.0000	1.0800	-7.692%	23	2,837	-65.741%
2026-05-28	1.1700	1.1700	1.1700	1.1700	+15.842%	1	2,838	-68.376%
2026-05-26	1.1000	1.1000	1.0100	1.0100	-5.607%	8	2,837	-63.366%
2026-05-22	1.0700	1.0700	1.0700	1.0700	-10.833%	1	2,844	-65.421%
2026-05-21	1.4800	1.5100	1.1800	1.2000	-40.000%	457	2,843	-69.167%
2026-05-20	2.1000	2.1100	2.0000	2.0000	0.000%	19	2,843	-81.500%
2026-05-19	2.0100	2.1900	1.9500	2.0000	0.000%	17	2,405	-81.500%
2026-05-18	1.5800	2.0000	1.5800	2.0000	+42.857%	30	2,405	-81.500%
2026-05-15	1.4000	1.4000	1.4000	1.4000	-4.762%	1	2,405	-73.571%
2026-05-14	1.5300	1.5800	1.4700	1.4700	+33.636%	13	2,399	-74.830%
2026-05-13	1.2500	1.2500	1.0000	1.1000	+27.907%	68	2,420	-66.364%
2026-05-08	0.8600	0.8600	0.8600	0.8600	-11.340%	1	2,420	-56.977%
2026-05-07	0.8400	0.9700	0.8400	0.9700	-1.020%	33	2,420	-61.856%
2026-05-06	0.9900	0.9900	0.9800	0.9800	-6.667%	3	2,397	-62.245%
2026-05-05	1.0500	1.0500	1.0500	1.0500	+5.000%	4	2,397	-64.762%
2026-05-04	0.9200	1.0000	0.9100	1.0000	-16.667%	10	2,393	-63.000%
2026-05-01	1.2000	1.2000	1.2000	1.2000	-10.448%	1	2,391	-69.167%
2026-04-30	1.6100	1.6100	1.3400	1.3400	-21.637%	4	2,391	-72.388%
2026-04-29	1.7200	1.7200	1.7100	1.7100	+23.022%	2	2,391	-78.363%
2026-04-28	1.6500	1.7000	1.3900	1.3900	+0.725%	23	2,391	-73.381%
2026-04-27	1.7100	1.7100	1.3800	1.3800	-15.337%	32	2,369	-73.188%
2026-04-24	1.6400	1.6400	1.6300	1.6300	+19.853%	2	2,347	-77.301%
2026-04-23	1.3600	1.3600	1.3600	1.3600	+21.429%	2	2,345	-72.794%
2026-04-22	1.0500	1.1200	1.0500	1.1200	-3.448%	7	2,343	-66.964%
2026-04-21	1.3300	1.3300	1.1600	1.1600	-10.769%	3	2,339	-68.103%
2026-04-20	1.3200	1.4100	1.3000	1.3000	-18.750%	34	2,339	-71.538%
2026-04-17	1.1900	1.7100	1.1900	1.6000	+5.263%	11	2,324	-76.875%
2026-04-16	1.5700	1.5700	1.5100	1.5200	-14.607%	30	2,327	-75.658%
2026-04-15	1.6500	1.8500	1.6500	1.7800	-14.833%	63	2,308	-79.213%
2026-04-14	2.0500	2.1500	2.0400	2.0900	-6.696%	37	2,310	-82.297%
2026-04-13	2.4000	2.4000	2.2400	2.2400	-7.054%	9	2,310	-83.482%
2026-04-10	2.3000	2.4200	2.3000	2.4100	-17.182%	22	2,309	-84.647%
2026-04-09	2.8300	2.9100	2.8300	2.9100	+0.345%	8	2,321	-87.285%
2026-04-08	3.1400	3.2200	2.9000	2.9000	-25.641%	19	2,321	-87.241%
2026-04-07	3.8000	3.9000	3.8000	3.9000	+11.429%	521	2,324	-90.513%
2026-04-06	3.7000	3.7000	3.5000	3.5000	-10.256%	30	1,865	-89.429%
2026-04-02	4.4600	4.4600	3.7000	3.9000	-6.475%	20	1,846	-90.513%
2026-04-01	3.9400	4.2500	3.9400	4.1700	-1.882%	14	1,846	-91.127%
2026-03-31	4.7000	4.9500	4.2500	4.2500	-18.269%	97	1,835	-91.294%
2026-03-30	3.2500	5.2000	3.2500	5.2000	+62.500%	153	1,791	-92.885%
2026-03-27	3.5000	3.5000	3.2000	3.2000	+1.587%	48	1,684	-88.438%
2026-03-26	3.2500	3.2500	3.1500	3.1500	+1.286%	17	1,642	-88.254%
2026-03-25	2.9800	3.1100	2.9800	3.1100	-11.143%	6	1,625	-88.103%
2026-03-24	3.5000	3.5000	3.5000	3.5000	+12.903%	3	1,625	-89.429%
2026-03-23	3.4000	3.4000	3.1000	3.1000	-17.553%	16	1,625	-88.065%
2026-03-20	3.1600	3.8600	3.1600	3.7600	+10.914%	22	1,616	-90.160%
2026-03-19	2.8800	3.4000	2.8800	3.3900	+35.060%	7	1,602	-89.086%
2026-03-18	2.6000	2.6000	2.5100	2.5100	+4.583%	3	1,600	-85.259%
2026-03-17	2.4000	2.4000	2.4000	2.4000	+2.128%	1	1,598	-84.583%
2026-03-12	2.5000	2.5000	2.3500	2.3500	-3.689%	5	1,597	-84.255%
2026-03-10	2.4200	2.4500	2.4200	2.4400	-14.085%	72	1,597	-84.836%
2026-03-09	2.8400	2.8400	2.8400	2.8400	+14.056%	1	1,532	-86.972%
2026-03-03	2.5300	2.5300	2.4500	2.4900	-5.682%	28	1,532	-85.141%
2026-02-27	2.6400	2.6400	2.6400	2.6400	-7.368%	4	1,511	-85.985%
2026-02-24	2.9000	2.9000	2.8500	2.8500	-14.925%	26	1,507	-87.018%
2026-02-23	3.3500	3.3500	3.3500	3.3500	0.000%	15	1,508	-88.955%
2026-02-20	3.0500	3.3500	3.0500	3.3500	-0.298%	9	1,508	-88.955%
2026-02-19	3.3600	3.3600	3.3600	3.3600	-1.176%	2	1,507	-88.988%
2026-02-17	3.7500	3.7500	3.4000	3.4000	+6.250%	2	1,505	-89.118%
2026-02-13	3.4500	3.4500	3.2000	3.2000	+14.286%	6	1,500	-88.438%
2026-02-09	2.8000	2.8000	2.8000	2.8000	-6.667%	1	1,500	-86.786%
2026-02-06	3.1000	3.3000	3.0000	3.0000	-20.424%	8	1,499	-87.667%
2026-02-05	3.6000	3.7700	3.6000	3.7700	+25.667%	6	1,495	-90.186%
2026-02-04	3.0000	3.0000	3.0000	3.0000	+11.111%	25	1,492	-87.667%
2026-02-03	2.7000	2.7000	2.7000	2.7000	-16.667%	1	1,492	-86.296%
2026-01-30	3.2500	3.2500	3.2400	3.2400	-0.308%	11	1,492	-88.580%
2026-01-29	2.9000	3.2500	2.8700	3.2500	+53.302%	31	1,500	-88.615%
2026-01-26	2.1200	2.1200	2.1200	2.1200	+14.595%	1	1,481	-82.547%
2026-01-23	1.8500	1.8500	1.8500	1.8500	0.000%	1	1,480	-80.000%
2026-01-22	1.9400	2.2600	1.8500	1.8500	-20.940%	21	1,481	-80.000%
2026-01-21	2.0900	2.4000	2.0900	2.3400	+11.429%	195	1,483	-84.188%
2026-01-20	1.9400	2.1000	1.9400	2.1000	-10.256%	11	1,481	-82.381%
2026-01-14	2.4800	2.4800	2.3400	2.3400	-7.874%	1,398	1,481	-84.188%
2026-01-13	2.4400	2.5400	2.4400	2.5400	+8.547%	3	118	-85.433%
2026-01-12	2.3400	2.3400	2.3400	2.3400	-19.588%	10	119	-84.188%
2026-01-09	2.9100	2.9100	2.9100	2.9100	-3.000%	1	119	-87.285%
2026-01-08	3.0000	3.0000	3.0000	3.0000	+4.895%	5	118	-87.667%
2026-01-07	2.8600	2.8600	2.8600	2.8600	-13.070%	1	123	-87.063%
2026-01-06	3.2900	3.2900	3.2900	3.2900	-3.235%	1	122	-88.754%
2026-01-05	3.4000	3.4200	3.4000	3.4000	-31.313%	9	114	-89.118%
2025-12-31	4.9500	4.9500	4.9500	4.9500	-1.980%	10	114	-92.525%
2025-12-30	4.9000	5.0500	4.9000	5.0500	+13.229%	3	114	-92.673%
2025-12-26	4.5000	4.5000	4.4600	4.4600	-0.889%	6	112	-91.704%
2025-12-22	4.5000	4.5000	4.5000	4.5000	-4.255%	4	102	-91.778%
2025-12-19	4.7000	4.7000	4.7000	4.7000	-2.083%	1	102	-92.128%
2025-12-17	4.5000	4.8000	4.5000	4.8000	-2.041%	3	101	-92.292%
2025-12-16	4.9000	4.9000	4.9000	4.9000	+8.407%	5	98	-92.449%
2025-12-15	4.5200	4.5200	4.5200	4.5200	+9.443%	1	98	-91.814%
2025-12-12	4.1300	4.1300	4.1300	4.1300	+0.732%	5	97	-91.041%
2025-12-10	4.0000	4.1000	4.0000	4.1000	+10.811%	55	92	-90.976%
2025-12-09	3.7000	3.7000	3.7000	3.7000	+2.210%	2	37	-90.000%
2025-12-08	3.6500	3.6500	3.6200	3.6200	-10.174%	4	36	-89.779%
2025-12-01	4.0300	4.0300	4.0300	4.0300	-12.391%	1	35	-90.819%
2025-11-28	4.6000	4.6000	4.6000	4.6000	-5.738%	15	36	-91.957%
2025-11-25	4.8800	4.8800	4.8800	4.8800	+1.667%	4	36	-92.418%
2025-11-24	4.8000	4.8000	4.8000	4.8000	-9.434%	15	32	-92.292%
2025-11-21	5.3000	5.3000	5.3000	5.3000	+5.788%	2	17	-93.019%
2025-11-18	4.5000	5.0100	4.5000	5.0100	+13.864%	3	15	-92.615%
2025-11-12	4.4000	4.4000	4.4000	4.4000	0.000%	12	12	-91.591%

.dark-mode .KfqPDt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KfqPDt{ color: #333333; background-color: white; border: 2px solid #333333; }MP20260918P40MP Sep 18 2026 40.00 Put (MP260918P00040000)option OPRA

MP20260918P40
MP Sep 18 2026 40.00 Put (MP260918P00040000)
option OPRA