Dark

MP20260918P50
MP Sep 18 2026 50.00 Put (MP260918P00050000)
option OPRA

EOD

Aug 10, 2026

2.72-32.000%(-1.28)568

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.1000	3.1500	2.5500	2.7200	-32.000%	568	6,394	0.000%
2026-08-07	4.5300	5.0000	3.3500	4.0000	-36.508%	498	6,301	-32.000%
2026-08-06	6.2000	6.5000	5.4000	6.3000	+8.997%	596	6,269	-56.825%
2026-08-05	5.9300	6.3000	5.6400	5.7800	-3.987%	2,130	6,403	-52.941%
2026-08-04	7.3000	7.3000	5.9700	6.0200	-27.904%	141	6,919	-54.817%
2026-08-03	10.1300	10.1600	8.2700	8.3500	-14.183%	23	6,945	-67.425%
2026-07-31	9.7400	10.1200	9.6700	9.7300	-11.545%	11	6,937	-72.045%
2026-07-30	11.8200	11.8200	10.9200	11.0000	-15.123%	5	6,931	-75.273%
2026-07-29	11.1000	13.0000	11.1000	12.9600	+25.217%	54	6,931	-79.012%
2026-07-28	11.0000	11.0500	10.2000	10.3500	+7.365%	35	6,909	-73.720%
2026-07-27	9.5700	9.9100	9.4500	9.6400	-6.860%	74	6,896	-71.784%
2026-07-24	9.0000	10.5000	8.8600	10.3500	+26.374%	141	6,846	-73.720%
2026-07-23	8.6300	8.7000	8.1900	8.1900	+11.885%	61	6,937	-66.789%
2026-07-22	6.8000	7.3200	6.8000	7.3200	+2.378%	8	6,958	-62.842%
2026-07-21	7.4000	7.7000	7.1200	7.1500	-2.055%	24	6,957	-61.958%
2026-07-20	7.7500	8.6500	7.3000	7.3000	-9.877%	15	6,957	-62.740%
2026-07-17	8.5000	8.7600	7.4300	8.1000	+1.887%	168	6,950	-66.420%
2026-07-16	6.3500	8.5000	6.3500	7.9500	+32.500%	200	6,906	-65.786%
2026-07-15	5.5300	6.1900	5.4000	6.0000	+16.505%	98	6,929	-54.667%
2026-07-14	5.4100	5.4100	5.0000	5.1500	-15.574%	73	6,923	-47.184%
2026-07-13	5.3300	6.1000	5.2700	6.1000	+25.000%	111	6,887	-55.410%
2026-07-10	4.9400	5.2300	4.8700	4.8800	-3.366%	93	6,845	-44.262%
2026-07-09	5.0000	5.2000	5.0000	5.0500	+2.020%	14	6,830	-46.139%
2026-07-08	5.9000	5.9000	4.9500	4.9500	-15.385%	36	6,830	-45.051%
2026-07-07	5.0000	6.1500	5.0000	5.8500	+21.875%	258	6,812	-53.504%
2026-07-06	4.5200	4.8000	4.3500	4.8000	+0.418%	208	6,641	-43.333%
2026-07-02	4.4000	4.8600	3.6200	4.7800	+11.163%	30	6,446	-43.096%
2026-07-01	4.0500	4.3400	3.9500	4.3000	+6.173%	82	6,446	-36.744%
2026-06-30	4.4000	4.4000	4.0500	4.0500	-8.784%	18	6,408	-32.840%
2026-06-29	4.8300	5.0300	4.4400	4.4400	-13.786%	32	6,393	-38.739%
2026-06-26	4.6000	5.1800	4.6000	5.1500	+17.045%	71	6,410	-47.184%
2026-06-25	4.2800	5.0000	4.2000	4.4000	-3.297%	91	6,393	-38.182%
2026-06-24	4.0000	4.5500	3.9000	4.5500	+28.169%	22	6,358	-40.220%
2026-06-23	3.7000	3.7000	3.3500	3.5500	+5.970%	97	6,343	-23.380%
2026-06-22	3.4000	3.5500	3.0000	3.3500	-4.286%	40	6,272	-18.806%
2026-06-18	3.4000	3.6500	3.3000	3.5000	0.000%	83	6,211	-22.286%
2026-06-17	3.5700	3.6000	3.1000	3.5000	-14.634%	96	6,211	-22.286%
2026-06-16	4.4000	4.4000	4.1000	4.1000	+3.275%	45	6,211	-33.659%
2026-06-15	3.6900	4.0000	3.6900	3.9700	-11.778%	44	6,208	-31.486%
2026-06-12	4.6500	4.8000	4.5000	4.5000	-4.255%	25	6,201	-39.556%
2026-06-11	5.6000	5.6500	4.7000	4.7000	-21.405%	57	6,199	-42.128%
2026-06-10	5.4500	6.0000	5.4500	5.9800	+4.363%	118	6,187	-54.515%
2026-06-09	4.5700	6.1900	4.5700	5.7300	+24.026%	172	6,119	-52.531%
2026-06-08	4.6500	4.6800	4.4000	4.6200	+7.193%	70	5,970	-41.126%
2026-06-05	3.7500	4.5900	3.6000	4.3100	+34.688%	138	5,939	-36.891%
2026-06-04	3.0500	3.2000	2.9900	3.2000	+17.647%	72	5,897	-15.000%
2026-06-03	2.6500	2.7200	2.4300	2.7200	+21.973%	26	5,847	0.000%
2026-06-02	2.5000	2.5000	2.1700	2.2300	-8.980%	7	5,842	+21.973%
2026-06-01	3.4000	3.4500	2.4500	2.4500	-27.515%	102	5,842	+11.020%
2026-05-29	3.4500	3.5000	3.3300	3.3800	+13.043%	48	5,801	-19.527%
2026-05-28	3.2500	3.3500	2.8500	2.9900	-6.563%	23	5,778	-9.030%
2026-05-27	3.2000	3.2000	3.2000	3.2000	-3.030%	1	5,775	-15.000%
2026-05-26	3.4100	3.5000	3.0000	3.3000	-2.655%	27	5,774	-17.576%
2026-05-22	3.5500	3.7000	3.2800	3.3900	-11.488%	142	5,766	-19.764%
2026-05-21	4.6300	4.6300	3.6500	3.8300	-29.853%	57	5,768	-28.982%
2026-05-20	5.6300	6.0000	5.4600	5.4600	-3.363%	9	5,768	-50.183%
2026-05-19	5.2900	5.8100	5.2900	5.6500	+6.604%	49	5,715	-51.858%
2026-05-18	4.4000	5.6300	4.4000	5.3000	+26.190%	146	5,715	-48.679%
2026-05-15	4.2300	4.2500	4.1000	4.2000	0.000%	66	5,715	-35.238%
2026-05-14	3.7000	4.5600	3.7000	4.2000	+18.310%	147	5,563	-35.238%
2026-05-13	3.6000	3.7300	3.2000	3.5500	+9.231%	80	5,383	-23.380%
2026-05-12	3.2000	3.5000	3.2000	3.2500	+12.069%	1,042	5,383	-16.308%
2026-05-11	2.9500	3.5000	2.7300	2.9000	-1.695%	237	5,383	-6.207%
2026-05-08	2.6000	3.1000	2.3600	2.9500	-1.667%	118	4,367	-7.797%
2026-05-07	2.4900	3.0000	2.4900	3.0000	+15.385%	126	4,298	-9.333%
2026-05-06	2.8100	2.8100	2.5700	2.6000	-20.000%	34	4,210	+4.615%
2026-05-05	3.3000	3.3000	2.9800	3.2500	0.000%	746	4,237	-16.308%
2026-05-04	3.0500	3.2500	3.0500	3.2500	-1.515%	244	3,862	-16.308%
2026-05-01	3.7500	4.0000	3.3000	3.3000	-13.613%	13	3,724	-17.576%
2026-04-30	4.4500	4.4500	3.7000	3.8200	-15.111%	13	3,724	-28.796%
2026-04-29	4.5300	4.7000	4.5000	4.5000	-2.597%	25	3,723	-39.556%
2026-04-28	4.4500	4.8000	4.4500	4.6200	+18.462%	36	3,732	-41.126%
2026-04-27	4.7100	4.7100	3.9000	3.9000	-15.217%	13	3,729	-30.256%
2026-04-24	3.7300	4.6500	3.7300	4.6000	+17.048%	1,189	3,718	-40.870%
2026-04-23	3.0000	3.9300	3.0000	3.9300	+20.923%	19	3,222	-30.789%
2026-04-22	3.4500	3.7000	3.2500	3.2500	-4.412%	14	3,229	-16.308%
2026-04-21	3.8500	3.8500	3.3200	3.4000	-6.336%	37	3,227	-20.000%
2026-04-20	3.7000	4.0400	3.6300	3.6300	-19.333%	50	3,209	-25.069%
2026-04-17	4.0100	4.5500	3.9200	4.5000	+2.041%	28	3,183	-39.556%
2026-04-16	4.7500	4.7500	4.1500	4.4100	-6.170%	1,093	3,183	-38.322%
2026-04-15	5.0000	5.0000	4.6700	4.7000	-16.667%	14	2,367	-42.128%
2026-04-14	5.4600	5.6400	5.4600	5.6400	-2.759%	4	2,361	-51.773%
2026-04-13	6.1000	6.1000	5.7700	5.8000	-5.691%	12	2,365	-53.103%
2026-04-10	7.0500	7.0500	6.1500	6.1500	-13.380%	17	2,371	-55.772%
2026-04-09	6.9500	7.1000	6.9500	7.1000	+2.899%	12	2,376	-61.690%
2026-04-08	6.9600	7.2500	6.8500	6.9000	-20.231%	12	2,381	-60.580%
2026-04-07	8.6000	8.6500	8.6000	8.6500	+3.222%	52	2,381	-68.555%
2026-04-06	8.3600	8.4000	8.3500	8.3800	-0.828%	58	2,361	-67.542%
2026-04-02	8.5100	8.9000	8.4500	8.4500	-9.140%	35	2,281	-67.811%
2026-04-01	9.4000	9.4000	9.3000	9.3000	-1.274%	4	2,281	-70.753%
2026-03-31	10.1500	10.4300	9.4200	9.4200	-13.894%	35	2,282	-71.125%
2026-03-30	8.0000	11.3000	8.0000	10.9400	+40.979%	131	2,255	-75.137%
2026-03-27	7.5000	7.7600	7.5000	7.7600	-1.146%	12	2,218	-64.948%
2026-03-26	7.6000	8.0000	7.5500	7.8500	+7.534%	189	2,222	-65.350%
2026-03-25	7.1500	7.7500	7.1500	7.3000	-4.700%	26	2,123	-62.740%
2026-03-24	7.9500	7.9500	7.6500	7.6600	-4.845%	106	2,121	-64.491%
2026-03-23	8.1400	8.1400	7.7000	8.0500	-4.052%	52	2,023	-66.211%
2026-03-20	8.5100	8.5100	8.0500	8.3900	+8.538%	223	1,971	-67.580%
2026-03-19	7.8800	8.1000	7.5800	7.7300	+24.677%	217	1,986	-64.812%
2026-03-18	6.0000	6.2000	6.0000	6.2000	+5.983%	2	1,872	-56.129%
2026-03-17	5.8500	5.8500	5.8500	5.8500	-5.949%	1	1,871	-53.504%
2026-03-16	6.5000	6.5000	6.2100	6.2200	-0.480%	13	1,871	-56.270%
2026-03-13	6.2500	6.2500	6.2500	6.2500	+6.655%	2	1,869	-56.480%
2026-03-12	5.9500	6.0000	5.8600	5.8600	0.000%	8	1,867	-53.584%
2026-03-10	5.8600	5.8600	5.8600	5.8600	-9.846%	3	1,861	-53.584%
2026-03-09	6.8500	6.8500	6.5000	6.5000	-2.256%	107	1,858	-58.154%
2026-03-06	7.0000	7.0000	6.3000	6.6500	+16.667%	39	1,875	-59.098%
2026-03-04	5.9000	5.9000	5.6000	5.7000	+1.604%	27	1,872	-52.281%
2026-03-03	6.1500	6.1500	5.6100	5.6100	+3.889%	6	1,859	-51.515%
2026-03-02	5.9000	5.9000	5.3000	5.4000	-17.557%	9	1,859	-49.630%
2026-02-26	6.5500	6.6000	6.2500	6.5500	+3.968%	17	1,857	-58.473%
2026-02-25	6.4000	6.5700	6.3000	6.3000	-20.755%	33	1,843	-56.825%
2026-02-23	7.9500	7.9500	7.9500	7.9500	+4.743%	1	1,843	-65.786%
2026-02-20	6.9500	7.7500	6.9500	7.5900	+4.115%	51	1,842	-64.163%
2026-02-19	7.6300	7.6300	7.2900	7.2900	+5.652%	9	1,827	-62.689%
2026-02-18	7.6100	7.6100	6.9000	6.9000	-8.000%	10	1,825	-60.580%
2026-02-17	7.8000	7.8300	7.5000	7.5000	+2.740%	53	1,819	-63.733%
2026-02-13	7.6000	7.6000	7.3000	7.3000	-0.680%	5	1,776	-62.740%
2026-02-12	7.3500	7.4000	7.3500	7.3500	+9.865%	3	1,776	-62.993%
2026-02-11	6.1200	6.9600	6.1200	6.6900	+6.190%	9	1,776	-59.342%
2026-02-10	6.2500	6.3000	6.2500	6.3000	0.000%	54	1,771	-56.825%
2026-02-09	6.3000	6.3000	6.3000	6.3000	-7.625%	2	1,775	-56.825%
2026-02-06	7.2000	7.2000	6.8000	6.8200	-16.524%	14	1,773	-60.117%
2026-02-05	7.7500	8.1700	7.7500	8.1700	+16.714%	34	1,777	-66.707%
2026-02-04	6.5000	7.8000	6.5000	7.0000	+12.000%	26	1,751	-61.143%
2026-02-03	6.4000	6.4000	6.2500	6.2500	-6.015%	3	1,746	-56.480%
2026-02-02	7.0000	7.0000	6.6500	6.6500	-10.135%	22	1,748	-59.098%
2026-01-30	6.8500	7.7500	6.8500	7.4000	+3.497%	8	1,748	-63.243%
2026-01-29	7.1500	7.1500	7.1500	7.1500	+33.645%	1	1,751	-61.958%
2026-01-27	5.9000	5.9000	5.3500	5.3500	-13.149%	44	1,751	-49.159%
2026-01-26	5.9500	6.2000	5.8800	6.1600	+27.536%	37	1,728	-55.844%
2026-01-23	4.4600	5.0600	4.4600	4.8300	-0.821%	57	1,753	-43.685%
2026-01-22	5.2300	5.2300	4.8700	4.8700	-22.698%	16	1,722	-44.148%
2026-01-21	5.0400	6.4500	5.0400	6.3000	+24.752%	53	1,736	-56.825%
2026-01-20	5.1000	5.4500	4.9500	5.0500	+1.000%	53	1,772	-46.139%
2026-01-16	5.4500	5.4500	5.0000	5.0000	-12.281%	26	1,716	-45.600%
2026-01-15	5.6000	5.7000	5.5000	5.7000	+1.786%	16	1,716	-52.281%
2026-01-14	6.4500	6.4500	5.4500	5.6000	-2.439%	1,396	1,708	-51.429%
2026-01-12	6.0700	6.0700	5.7400	5.7400	-15.588%	4	694	-52.613%
2026-01-09	7.0000	7.0000	6.6200	6.8000	+3.030%	34	693	-60.000%
2026-01-08	6.7600	6.7600	6.2600	6.6000	-0.302%	18	711	-58.788%
2026-01-07	6.9000	7.0100	6.1500	6.6200	-11.733%	41	710	-58.912%
2026-01-06	7.2900	7.5000	7.1400	7.5000	-0.266%	13	685	-63.733%
2026-01-05	7.8000	7.8000	7.5200	7.5200	-15.978%	7	684	-63.830%
2026-01-02	9.7200	9.7200	8.9500	8.9500	-12.255%	14	684	-69.609%
2025-12-31	10.3000	10.3400	10.2000	10.2000	+1.392%	583	150	-73.333%
2025-12-30	9.9000	10.1500	9.8500	10.0600	+0.903%	13	150	-72.962%
2025-12-29	9.8000	9.9700	9.8000	9.9700	+6.064%	2	148	-72.718%
2025-12-23	9.4000	9.4000	9.4000	9.4000	+1.622%	7	147	-71.064%
2025-12-22	9.2500	9.2500	9.2500	9.2500	-3.646%	1	147	-70.595%
2025-12-19	9.5400	9.6000	9.5400	9.6000	0.000%	2	146	-71.667%
2025-12-18	9.6000	9.6500	9.6000	9.6000	+2.128%	90	144	-71.667%
2025-12-17	9.5000	10.0000	9.4000	9.4000	-5.528%	27	92	-71.064%
2025-12-16	9.9500	9.9500	9.9500	9.9500	+9.945%	5	65	-72.663%
2025-12-15	9.0500	9.0500	9.0500	9.0500	-1.737%	10	60	-69.945%
2025-12-10	9.2100	9.2100	9.2100	9.2100	-3.661%	1	60	-70.467%
2025-11-24	9.7200	9.7200	9.5600	9.5600	-7.184%	11	60	-71.548%
2025-11-21	10.2700	10.3000	10.2700	10.3000	+8.421%	3	49	-73.592%
2025-11-20	8.1400	9.5000	8.1400	9.5000	+2.151%	48	47	-71.368%
2025-11-18	9.3000	9.3000	9.3000	9.3000	-2.720%	2	6	-70.753%
2025-11-12	9.5600	9.5600	9.5600	9.5600	+11.163%	1	4	-71.548%
2025-11-10	8.6000	8.6000	8.6000	8.6000	0.000%	3	3	-68.372%

.dark-mode .sYFFrZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sYFFrZ{ color: #333333; background-color: white; border: 2px solid #333333; }MP20260918P50MP Sep 18 2026 50.00 Put (MP260918P00050000)option OPRA

MP20260918P50
MP Sep 18 2026 50.00 Put (MP260918P00050000)
option OPRA