Dark

MP20260918P45
MP Sep 18 2026 45.00 Put (MP260918P00045000)
option OPRA

EOD

Aug 10, 2026

1.07-42.162%(-0.78)651

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.4300	1.4300	1.0400	1.0700	-42.162%	651	5,504	0.000%
2026-08-07	2.2400	2.6300	1.5000	1.8500	-45.104%	501	5,261	-42.162%
2026-08-06	3.4000	3.6000	2.9000	3.3700	+0.597%	409	5,258	-68.249%
2026-08-05	3.4400	3.5700	3.0700	3.3500	-2.047%	88	4,966	-68.060%
2026-08-04	3.8400	4.1500	3.3500	3.4200	-32.008%	229	4,958	-68.713%
2026-08-03	5.2500	5.2500	4.9500	5.0300	-18.211%	68	4,840	-78.728%
2026-07-31	5.9700	6.5000	5.9700	6.1500	-3.150%	125	4,809	-82.602%
2026-07-30	7.6500	8.1000	6.3500	6.3500	-26.590%	61	4,728	-83.150%
2026-07-29	7.0000	8.6500	6.9000	8.6500	+29.104%	152	4,741	-87.630%
2026-07-28	6.6500	7.3600	6.4500	6.7000	+14.530%	35	4,758	-84.030%
2026-07-27	6.2000	6.5200	5.8500	5.8500	-14.223%	74	4,734	-81.709%
2026-07-24	5.1000	6.8200	5.1000	6.8200	+31.154%	167	4,698	-84.311%
2026-07-23	4.8500	5.6000	4.7500	5.2000	+15.556%	158	4,618	-79.423%
2026-07-22	4.4000	4.5000	4.0500	4.5000	+1.124%	96	4,626	-76.222%
2026-07-21	4.2900	4.6500	4.2200	4.4500	-7.867%	79	4,580	-75.955%
2026-07-20	5.0400	5.4800	4.8300	4.8300	-2.424%	155	4,574	-77.847%
2026-07-17	4.9000	5.5000	4.5000	4.9500	+1.643%	296	4,505	-78.384%
2026-07-16	3.8800	5.2800	3.8800	4.8700	+41.159%	361	4,351	-78.029%
2026-07-15	3.2500	3.6300	3.2500	3.4500	+18.966%	37	4,128	-68.986%
2026-07-14	2.9100	3.1700	2.8000	2.9000	-18.079%	88	4,109	-63.103%
2026-07-13	3.0000	3.5500	3.0000	3.5400	+27.798%	107	4,074	-69.774%
2026-07-10	2.6500	3.0000	2.6500	2.7700	-7.667%	88	4,031	-61.372%
2026-07-09	2.7800	3.0000	2.7800	3.0000	+6.383%	42	3,975	-64.333%
2026-07-08	3.4500	3.4500	2.8200	2.8200	-19.429%	9	3,985	-62.057%
2026-07-07	3.0500	3.7500	3.0500	3.5000	+25.000%	67	3,984	-69.429%
2026-07-06	2.2900	2.8000	2.2900	2.8000	+2.564%	61	3,976	-61.786%
2026-07-02	2.3100	2.7300	2.2800	2.7300	+25.229%	1,692	3,312	-60.806%
2026-07-01	2.3800	2.3800	2.1800	2.1800	-3.965%	70	3,312	-50.917%
2026-06-30	2.4500	2.5300	2.2700	2.2700	-10.630%	35	3,328	-52.863%
2026-06-29	2.9000	2.9000	2.5400	2.5400	-16.721%	16	3,302	-57.874%
2026-06-26	2.8000	3.0500	2.8000	3.0500	+18.677%	25	3,296	-64.918%
2026-06-25	2.4900	2.6800	2.0000	2.5700	-3.019%	115	3,272	-58.366%
2026-06-24	2.0800	2.7200	2.0800	2.6500	+36.598%	212	3,213	-59.623%
2026-06-23	2.0000	2.1400	1.8800	1.9400	+11.494%	62	3,226	-44.845%
2026-06-22	1.7500	1.8000	1.6600	1.7400	-9.375%	157	3,177	-38.506%
2026-06-18	2.0400	2.0400	1.8900	1.9200	+5.495%	13	3,133	-44.271%
2026-06-17	2.0500	2.1000	1.8000	1.8200	-25.103%	23	3,133	-41.209%
2026-06-16	2.5300	2.5500	2.4200	2.4300	+5.652%	126	3,133	-55.967%
2026-06-15	2.0400	2.3400	2.0400	2.3000	-12.879%	57	3,019	-53.478%
2026-06-12	2.7800	2.7800	2.6400	2.6400	-12.583%	31	3,000	-59.470%
2026-06-11	3.7500	3.7500	2.9200	3.0200	-20.942%	66	3,019	-64.570%
2026-06-10	3.3500	3.8200	3.3500	3.8200	+7.606%	1,107	3,003	-71.990%
2026-06-09	2.7000	4.0500	2.6000	3.5500	+24.126%	197	2,915	-69.859%
2026-06-08	2.7000	2.8600	2.6400	2.8600	+7.116%	57	2,797	-62.587%
2026-06-05	2.0100	2.7600	2.0100	2.6700	+45.902%	29	2,776	-59.925%
2026-06-04	1.8300	1.8300	1.8300	1.8300	+25.342%	5	2,767	-41.530%
2026-06-03	1.5000	1.5400	1.4600	1.4600	+11.450%	3	2,767	-26.712%
2026-06-02	1.4200	1.4500	1.3100	1.3100	-8.392%	4	2,765	-18.321%
2026-06-01	2.0500	2.0500	1.3800	1.4300	-27.411%	49	2,767	-25.175%
2026-05-29	1.9000	2.0500	1.9000	1.9700	+10.674%	28	2,793	-45.685%
2026-05-28	1.9600	1.9600	1.7000	1.7800	-11.000%	15	2,794	-39.888%
2026-05-27	2.0500	2.0500	1.9700	2.0000	+2.564%	146	2,788	-46.500%
2026-05-26	1.9700	2.0100	1.8200	1.9500	-4.412%	11	2,699	-45.128%
2026-05-22	2.1000	2.1000	2.0400	2.0400	-11.304%	2	2,705	-47.549%
2026-05-21	2.2700	2.4000	2.2100	2.3000	-29.231%	52	2,704	-53.478%
2026-05-20	3.5200	3.5200	3.2500	3.2500	-9.722%	3	2,704	-67.077%
2026-05-19	3.4900	3.7200	3.4000	3.6000	+2.273%	36	2,633	-70.278%
2026-05-18	3.0000	3.6100	2.9900	3.5200	+31.835%	144	2,633	-69.602%
2026-05-14	2.4300	2.8100	2.4300	2.6700	+27.751%	88	2,633	-59.925%
2026-05-13	2.0600	2.2800	1.9200	2.0900	+5.025%	79	2,505	-48.804%
2026-05-12	2.0000	2.1700	1.9500	1.9900	+19.162%	13	2,505	-46.231%
2026-05-11	2.0500	2.1400	1.6000	1.6700	-0.595%	61	2,505	-35.928%
2026-05-08	1.3100	1.8100	1.3100	1.6800	-1.176%	27	2,479	-36.310%
2026-05-07	1.5800	1.8400	1.5800	1.7000	+2.410%	35	2,474	-37.059%
2026-05-06	1.8500	1.8500	1.6000	1.6600	-10.270%	40	2,469	-35.542%
2026-05-05	1.8500	1.8500	1.8500	1.8500	-2.116%	2	2,459	-42.162%
2026-05-04	1.7700	1.9400	1.7700	1.8900	-7.805%	131	2,459	-43.386%
2026-05-01	2.3400	2.3400	2.0500	2.0500	-12.766%	84	2,463	-47.805%
2026-04-30	2.3900	2.3900	2.3500	2.3500	-20.068%	4	2,463	-54.468%
2026-04-29	3.0000	3.0000	2.9300	2.9400	-2.326%	82	2,467	-63.605%
2026-04-28	2.9500	3.0100	2.9500	3.0100	+17.578%	11	2,468	-64.452%
2026-04-27	2.8000	2.8000	2.3000	2.5600	-12.925%	15	2,468	-58.203%
2026-04-24	2.8700	2.9400	2.8700	2.9400	+13.953%	3	2,469	-63.605%
2026-04-23	2.1700	2.5800	2.1700	2.5800	+27.723%	14	2,467	-58.527%
2026-04-22	2.0200	2.0200	2.0200	2.0200	-4.265%	2	2,468	-47.030%
2026-04-21	2.1500	2.2900	2.0600	2.1100	-10.970%	9	2,476	-49.289%
2026-04-20	2.4500	2.5800	2.3600	2.3700	-14.130%	46	2,476	-54.852%
2026-04-17	2.4400	2.7600	2.3500	2.7600	+0.364%	21	2,498	-61.232%
2026-04-16	3.1100	3.1100	2.4800	2.7500	-12.698%	52	2,496	-61.091%
2026-04-15	3.1500	3.2500	2.9500	3.1500	-12.500%	48	2,519	-66.032%
2026-04-14	3.4500	3.6000	3.4500	3.6000	-5.013%	7	2,511	-70.278%
2026-04-13	4.0000	4.0000	3.7900	3.7900	-5.250%	18	2,506	-71.768%
2026-04-10	4.0000	4.1000	4.0000	4.0000	-13.232%	40	2,512	-73.250%
2026-04-09	4.6500	4.7500	4.6100	4.6100	+2.444%	22	2,486	-76.790%
2026-04-08	4.9500	5.0200	4.5000	4.5000	-25.000%	20	2,477	-76.222%
2026-04-07	6.1000	6.2000	6.0000	6.0000	+9.091%	22	2,472	-82.167%
2026-04-06	5.8500	5.9000	5.5000	5.5000	-12.000%	19	2,478	-80.545%
2026-04-02	7.0000	7.0000	6.0000	6.2500	-4.580%	21	2,477	-82.880%
2026-04-01	6.3000	6.5500	6.1000	6.5500	-2.239%	232	2,477	-83.664%
2026-03-31	7.2900	7.3000	6.7000	6.7000	-15.829%	345	2,436	-84.030%
2026-03-30	6.0000	8.1500	6.0000	7.9600	+53.077%	105	2,212	-86.558%
2026-03-27	5.2500	5.2500	5.1500	5.2000	-0.952%	6	2,182	-79.423%
2026-03-26	5.2500	5.3800	5.1500	5.2500	+5.847%	24	2,183	-79.619%
2026-03-25	4.7600	4.9600	4.7600	4.9600	-3.689%	55	2,160	-78.427%
2026-03-24	5.4500	5.7500	5.1500	5.1500	+0.980%	31	2,155	-79.223%
2026-03-23	5.3000	5.4000	5.1000	5.1000	-15.282%	37	2,152	-79.020%
2026-03-20	5.1000	6.0200	5.1000	6.0200	+13.585%	75	2,172	-82.226%
2026-03-19	4.4800	5.3600	4.4800	5.3000	+27.711%	150	2,168	-79.811%
2026-03-18	4.1500	4.1500	4.1500	4.1500	+2.469%	1	2,060	-74.217%
2026-03-17	4.0500	4.0500	4.0500	4.0500	-5.814%	1	2,059	-73.580%
2026-03-13	4.3000	4.3000	4.3000	4.3000	+8.586%	9	2,058	-75.116%
2026-03-12	4.0500	4.0500	3.9500	3.9600	+0.508%	19	2,058	-72.980%
2026-03-10	3.9400	3.9400	3.9400	3.9400	-10.455%	3	2,049	-72.843%
2026-03-09	4.7500	4.8000	4.4000	4.4000	-2.439%	18	2,052	-75.682%
2026-03-06	4.9500	5.0000	4.5100	4.5100	+18.684%	17	2,050	-76.275%
2026-03-05	3.8000	3.8000	3.8000	3.8000	-2.314%	25	2,033	-71.842%
2026-03-04	3.9500	3.9500	3.7000	3.8900	+3.733%	28	2,008	-72.494%
2026-03-03	3.9000	3.9000	3.7500	3.7500	+2.459%	26	2,003	-71.467%
2026-03-02	3.5500	3.6600	3.5500	3.6600	-11.807%	5	2,000	-70.765%
2026-02-27	4.1500	4.1500	3.8500	4.1500	-7.778%	150	2,002	-74.217%
2026-02-26	4.4500	4.5000	4.3000	4.5000	+3.448%	22	1,852	-76.222%
2026-02-25	4.5400	4.5400	4.3500	4.3500	-5.844%	7	1,852	-75.402%
2026-02-24	5.5000	5.5000	4.6200	4.6200	-9.412%	4	1,852	-76.840%
2026-02-23	5.4600	5.4600	5.1000	5.1000	+2.000%	815	1,850	-79.020%
2026-02-20	4.8000	5.0000	4.8000	5.0000	+4.822%	4	1,035	-78.600%
2026-02-19	4.7500	4.7700	4.7500	4.7700	-1.649%	2	1,034	-77.568%
2026-02-18	4.8500	4.8500	4.8500	4.8500	-11.009%	13	1,032	-77.938%
2026-02-17	5.8000	5.8000	5.4500	5.4500	+6.863%	3	1,022	-80.367%
2026-02-13	4.9500	5.3500	4.9500	5.1000	0.000%	75	987	-79.020%
2026-02-12	4.5000	5.1000	4.5000	5.1000	+7.368%	4	987	-79.020%
2026-02-06	5.0500	5.0500	4.7500	4.7500	-18.103%	12	985	-77.474%
2026-02-05	5.3500	5.8000	5.3500	5.8000	+16.700%	7	985	-81.552%
2026-02-04	4.4000	5.5300	4.4000	4.9700	+12.443%	13	983	-78.471%
2026-02-03	4.3500	4.4200	4.1000	4.4200	-3.913%	15	979	-75.792%
2026-02-02	4.6000	4.6000	4.6000	4.6000	-8.911%	10	987	-76.739%
2026-01-30	5.1500	5.2000	5.0500	5.0500	+12.222%	64	977	-78.812%
2026-01-29	4.5000	4.5000	4.5000	4.5000	+12.500%	20	913	-76.222%
2026-01-26	3.5900	4.0000	3.5900	4.0000	+21.951%	5	893	-73.250%
2026-01-23	3.1500	3.2800	3.1500	3.2800	+9.333%	48	892	-67.378%
2026-01-22	3.1000	3.1000	2.9900	3.0000	-15.493%	423	892	-64.333%
2026-01-21	3.5500	3.5500	3.5500	3.5500	+7.576%	11	470	-69.859%
2026-01-20	2.9900	3.3000	2.9900	3.3000	-10.811%	51	459	-67.576%
2026-01-15	3.7000	3.7000	3.7000	3.7000	+5.114%	15	408	-71.081%
2026-01-14	4.4000	4.4000	3.5000	3.5200	-16.588%	21	408	-69.602%
2026-01-12	4.2200	4.2200	4.2200	4.2200	-7.253%	1	397	-74.645%
2026-01-09	4.7900	4.7900	4.5500	4.5500	+2.247%	20	398	-76.484%
2026-01-07	4.8800	4.8800	4.4500	4.4500	-8.247%	5	378	-75.955%
2026-01-06	4.8200	4.9300	4.8200	4.8500	-14.159%	3	380	-77.938%
2026-01-05	5.6500	5.6500	5.6500	5.6500	-5.833%	7	384	-81.062%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-22.078%	3	384	-82.167%
2025-12-31	7.4100	7.7000	7.4100	7.7000	+7.392%	7	385	-86.104%
2025-12-30	7.1700	7.1700	7.1700	7.1700	+11.163%	1	385	-85.077%
2025-12-23	6.5000	6.5000	6.4500	6.4500	-3.731%	4	384	-83.411%
2025-12-22	6.6000	6.7000	6.6000	6.7000	-7.331%	2	379	-84.030%
2025-12-19	7.2300	7.2300	7.2300	7.2300	-2.033%	10	379	-85.201%
2025-12-16	7.3800	7.3800	7.3800	7.3800	+18.841%	2	379	-85.501%
2025-12-10	6.2000	6.2500	6.1000	6.2100	+5.254%	365	377	-82.770%
2025-12-08	5.9000	5.9000	5.9000	5.9000	-3.279%	1	29	-81.864%
2025-12-04	6.1000	6.1000	6.1000	6.1000	-9.496%	1	29	-82.459%
2025-12-03	6.7400	6.7400	6.7400	6.7400	+3.692%	1	28	-84.125%
2025-12-01	6.5500	6.5500	6.5000	6.5000	-14.810%	7	28	-83.538%
2025-11-24	7.6300	7.6300	7.6300	7.6300	+26.116%	7	22	-85.976%
2025-11-20	6.0500	6.0500	6.0500	6.0500	+0.833%	20	22	-82.314%
2025-11-19	6.0000	6.0000	6.0000	6.0000	-23.567%	1	3	-82.167%
2025-11-17	7.8500	7.8500	7.8500	7.8500	+12.143%	1	3	-86.369%
2025-11-13	7.0000	7.0000	7.0000	7.0000	+7.692%	1	3	-84.714%
2025-11-12	6.5000	6.5000	6.5000	6.5000	0.000%	2	2	-83.538%

.dark-mode .QF0z8j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QF0z8j{ color: #333333; background-color: white; border: 2px solid #333333; }MP20260918P45MP Sep 18 2026 45.00 Put (MP260918P00045000)option OPRA

MP20260918P45
MP Sep 18 2026 45.00 Put (MP260918P00045000)
option OPRA