Dark

MP20260918P65
MP Sep 18 2026 65.00 Put (MP260918P00065000)
option OPRA

EOD

Aug 10, 2026

12.10-22.486%(-3.51)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	12.1500	12.1500	12.1000	12.1000	-22.486%	26	617	0.000%
2026-08-07	15.6100	15.6100	15.6100	15.6100	-12.451%	2	605	-22.486%
2026-08-04	20.0800	20.0800	17.8000	17.8300	-23.476%	10	605	-32.137%
2026-07-31	23.0800	23.3000	23.0800	23.3000	-1.605%	2	615	-48.069%
2026-07-30	25.0700	25.0900	23.6800	23.6800	-7.680%	15	613	-48.902%
2026-07-29	24.8500	25.6500	24.8500	25.6500	+5.512%	11	607	-52.827%
2026-07-28	24.3100	24.3100	24.3100	24.3100	+6.857%	5	608	-50.226%
2026-07-27	23.6700	23.6700	22.7500	22.7500	-4.008%	113	603	-46.813%
2026-07-24	23.3500	23.7000	23.3500	23.7000	+10.851%	10	671	-48.945%
2026-07-23	21.3800	21.3800	21.3800	21.3800	+2.542%	1	661	-43.405%
2026-07-20	20.8500	20.8500	20.8500	20.8500	+3.525%	2	660	-41.966%
2026-07-17	20.9700	20.9700	20.1400	20.1400	-3.173%	3	662	-39.921%
2026-07-16	20.1000	20.8000	20.1000	20.8000	+19.678%	41	660	-41.827%
2026-07-15	16.6500	17.3800	16.6500	17.3800	+14.947%	19	699	-30.380%
2026-07-10	15.1200	15.1200	15.1200	15.1200	-0.198%	1	708	-19.974%
2026-07-09	14.0600	15.1500	14.0600	15.1500	-1.942%	7	707	-20.132%
2026-07-08	15.4500	15.4500	15.4500	15.4500	-8.742%	5	706	-21.683%
2026-07-07	16.3500	16.9300	16.2600	16.9300	+16.920%	16	711	-28.529%
2026-07-06	14.0000	14.4800	14.0000	14.4800	+8.872%	3	719	-16.436%
2026-06-30	13.5000	13.5000	13.3000	13.3000	-0.968%	14	720	-9.023%
2026-06-29	13.4700	13.4700	13.4300	13.4300	+0.075%	5	710	-9.903%
2026-06-25	13.4200	13.4200	13.4200	13.4200	+19.395%	4	715	-9.836%
2026-06-23	11.9300	11.9300	10.9500	11.2400	+5.540%	39	715	+7.651%
2026-06-22	10.5000	10.7000	10.2500	10.6500	-8.818%	19	707	+13.615%
2026-06-18	11.7200	11.7200	11.6800	11.6800	+9.671%	3	677	+3.596%
2026-06-17	11.4800	11.4800	10.6500	10.6500	-18.077%	20	677	+13.615%
2026-06-16	12.6700	13.0000	12.6700	13.0000	+12.069%	9	677	-6.923%
2026-06-15	11.4100	11.6000	11.4100	11.6000	-10.769%	6	673	+4.310%
2026-06-12	13.3500	13.5800	13.0000	13.0000	-10.159%	18	667	-6.923%
2026-06-11	14.7500	14.7500	14.4700	14.4700	-6.343%	8	683	-16.379%
2026-06-10	15.0300	15.5000	14.6500	15.4500	-3.135%	28	685	-21.683%
2026-06-09	13.7000	15.9700	13.7000	15.9500	+25.393%	13	698	-24.138%
2026-06-08	13.0500	13.1700	12.6300	12.7200	+2.746%	19	697	-4.874%
2026-06-05	10.9700	12.3800	10.9700	12.3800	+28.157%	20	698	-2.262%
2026-06-04	9.4200	9.6600	9.4200	9.6600	+9.400%	5	695	+25.259%
2026-06-03	8.0600	9.0600	8.0600	8.8300	+18.683%	12	696	+37.033%
2026-06-02	7.6000	8.0900	7.4400	7.4400	-12.982%	31	699	+62.634%
2026-06-01	8.6000	8.6500	8.1000	8.5500	-15.347%	51	697	+41.520%
2026-05-29	9.7700	10.4300	9.4700	10.1000	-3.164%	28	690	+19.802%
2026-05-27	10.5000	10.5000	10.4300	10.4300	+8.083%	3	681	+16.012%
2026-05-26	10.7000	10.7000	8.9400	9.6500	-5.392%	18	678	+25.389%
2026-05-22	10.1500	10.2500	9.9500	10.2000	-9.333%	21	687	+18.627%
2026-05-21	12.7900	12.7900	10.9500	11.2500	-21.875%	48	696	+7.556%
2026-05-20	14.4000	14.4700	14.4000	14.4000	-0.690%	55	696	-15.972%
2026-05-19	14.3900	14.8800	14.3900	14.5000	+1.257%	40	663	-16.552%
2026-05-18	12.6700	14.5600	12.6700	14.3200	+23.448%	7	663	-15.503%
2026-05-15	11.8500	11.9500	11.4500	11.6000	-6.225%	50	663	+4.310%
2026-05-14	10.9000	12.5600	10.9000	12.3700	+20.097%	5	680	-2.183%
2026-05-13	10.5500	10.5500	9.8000	10.3000	+7.516%	47	663	+17.476%
2026-05-12	9.6500	10.7000	9.5800	9.5800	+12.309%	31	663	+26.305%
2026-05-11	9.4000	9.4000	8.1000	8.5300	-5.011%	89	663	+41.852%
2026-05-08	7.7000	9.3500	7.7000	8.9800	-1.858%	60	602	+34.744%
2026-05-07	8.1000	9.1500	8.1000	9.1500	+17.157%	22	557	+32.240%
2026-05-06	9.2800	9.3800	7.7200	7.8100	-18.646%	48	540	+54.930%
2026-05-05	9.1500	9.8000	9.0300	9.6000	-1.538%	40	516	+26.042%
2026-05-04	9.1000	9.8000	9.1000	9.7500	0.000%	14	497	+24.103%
2026-05-01	10.7000	10.9700	9.7000	9.7500	-22.311%	71	450	+24.103%
2026-04-29	12.5500	12.5500	12.5500	12.5500	+5.907%	1	450	-3.586%
2026-04-28	12.2500	12.7400	11.8500	11.8500	+10.233%	118	449	+2.110%
2026-04-27	10.7700	10.8500	10.7500	10.7500	-13.306%	21	345	+12.558%
2026-04-24	11.3100	12.5000	11.3100	12.4000	+26.144%	20	342	-2.419%
2026-04-22	10.1500	10.2000	9.7600	9.8300	-5.481%	21	351	+23.093%
2026-04-21	10.4800	10.5200	10.0000	10.4000	-0.952%	12	332	+16.346%
2026-04-20	11.3500	11.3500	10.5000	10.5000	-13.580%	91	332	+15.238%
2026-04-17	11.3500	12.1500	11.1300	12.1500	+0.413%	21	280	-0.412%
2026-04-16	11.9300	12.1000	11.9300	12.1000	-14.789%	3	262	0.000%
2026-04-14	14.0000	14.2000	14.0000	14.2000	-2.338%	2	259	-14.789%
2026-04-13	14.9500	14.9500	14.5400	14.5400	-4.967%	11	259	-16.781%
2026-04-10	14.8000	15.3000	14.8000	15.3000	-8.383%	4	249	-20.915%
2026-04-09	16.2300	16.7000	16.2300	16.7000	-13.247%	9	246	-27.545%
2026-04-07	19.3000	19.3000	19.2500	19.2500	-0.259%	2	240	-37.143%
2026-04-02	19.3000	19.3000	19.3000	19.3000	-2.869%	2	236	-37.306%
2026-04-01	19.8700	19.8700	19.8700	19.8700	-1.973%	2	236	-39.104%
2026-03-31	21.3900	21.5000	20.2700	20.2700	-12.175%	22	234	-40.306%
2026-03-30	23.0800	23.0800	23.0800	23.0800	+32.112%	1	254	-47.574%
2026-03-26	17.4700	17.4700	17.4700	17.4700	-1.522%	1	253	-30.738%
2026-03-24	17.7400	17.7400	17.7400	17.7400	+4.230%	1	252	-31.793%
2026-03-19	17.0200	17.0200	17.0200	17.0200	+22.711%	40	251	-28.907%
2026-03-18	13.8700	13.8700	13.8700	13.8700	-8.024%	1	211	-12.761%
2026-03-16	15.0500	15.0800	14.6700	15.0800	+0.533%	4	210	-19.761%
2026-03-12	14.4200	15.0000	14.4200	15.0000	+4.895%	2	206	-19.333%
2026-02-27	14.8500	15.4500	14.1500	14.3000	-3.051%	10	208	-15.385%
2026-02-26	14.7500	14.7500	14.7500	14.7500	-15.714%	14	198	-17.966%
2026-02-23	17.4900	17.5000	17.4900	17.5000	+2.339%	30	184	-30.857%
2026-02-20	16.2600	17.1000	16.2600	17.1000	+5.882%	25	154	-29.240%
2026-02-19	16.1500	16.1500	16.1500	16.1500	-5.279%	1	129	-25.077%
2026-02-17	17.0500	17.0500	17.0500	17.0500	+10.142%	2	129	-29.032%
2026-02-06	16.5200	16.5800	15.4800	15.4800	-11.442%	7	129	-21.835%
2026-02-05	16.8000	17.4800	16.8000	17.4800	+12.412%	3	132	-30.778%
2026-02-02	15.5500	15.5500	15.5500	15.5500	+0.647%	1	135	-22.186%
2026-01-30	15.4500	15.4500	15.4500	15.4500	+1.445%	1	136	-21.683%
2026-01-29	15.2300	15.2300	15.2300	15.2300	+15.379%	14	135	-20.552%
2026-01-28	13.2000	13.2000	13.2000	13.2000	-0.377%	1	135	-8.333%
2026-01-27	12.9500	13.2500	12.9500	13.2500	-5.357%	27	135	-8.679%
2026-01-26	12.9000	14.0600	12.7900	14.0000	+16.570%	22	135	-13.571%
2026-01-22	12.8000	12.8000	12.0100	12.0100	-8.600%	6	119	+0.749%
2026-01-21	13.1400	13.1400	13.1400	13.1400	-0.076%	1	113	-7.915%
2026-01-16	13.1500	13.1500	13.1500	13.1500	-0.379%	1	111	-7.985%
2026-01-15	13.5500	13.5500	13.2000	13.2000	-1.639%	12	111	-8.333%
2026-01-14	13.4200	13.4200	13.4200	13.4200	+0.299%	6	119	-9.836%
2026-01-13	13.3800	13.3800	13.3800	13.3800	-6.825%	10	119	-9.567%
2026-01-12	14.3600	14.3600	14.3600	14.3600	-9.912%	1	111	-15.738%
2026-01-06	15.9400	15.9400	15.9400	15.9400	-12.944%	1	111	-24.090%
2026-01-02	19.8000	19.8000	18.3100	18.3100	-11.844%	7	110	-33.916%
2025-12-31	20.6700	20.7700	20.6700	20.7700	+2.315%	62	49	-41.743%
2025-12-30	20.3000	20.3000	20.3000	20.3000	+3.571%	2	49	-40.394%
2025-12-26	19.6000	19.6000	19.6000	19.6000	-1.110%	4	47	-38.265%
2025-12-16	19.8200	19.8200	19.8200	19.8200	+15.233%	10	43	-38.951%
2025-12-11	17.2000	17.2000	17.2000	17.2000	-16.747%	20	33	-29.651%
2025-11-21	20.6600	20.6600	20.6600	20.6600	+20.466%	1	33	-41.433%
2025-11-19	17.4000	17.4000	17.1500	17.1500	-12.051%	21	32	-29.446%
2025-11-13	19.7000	19.8000	19.5000	19.5000	0.000%	31	31	-37.949%

.dark-mode .BM38mP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BM38mP{ color: #333333; background-color: white; border: 2px solid #333333; }MP20260918P65MP Sep 18 2026 65.00 Put (MP260918P00065000)option OPRA

MP20260918P65
MP Sep 18 2026 65.00 Put (MP260918P00065000)
option OPRA