Dark

MP20270115C110
MP Jan 15 2027 110.00 Call (MP270115C00110000)
option OPRA

EOD

Aug 10, 2026

1.63+25.385%(+0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.6300	1.6300	1.6300	1.6300	+25.385%	1	818	0.000%
2026-08-07	0.9200	1.3000	0.8700	1.3000	+62.500%	4	817	+25.385%
2026-08-06	0.9700	1.0200	0.8000	0.8000	+100.000%	29	817	+103.750%
2026-07-30	0.4000	0.4000	0.4000	0.4000	-6.977%	1	804	+307.500%
2026-07-29	0.3200	0.4300	0.3000	0.4300	-6.522%	4	803	+279.070%
2026-07-27	0.5200	0.5200	0.4600	0.4600	+2.222%	13	801	+254.348%
2026-07-24	0.4500	0.4500	0.4500	0.4500	-44.444%	4	801	+262.222%
2026-07-22	0.8100	0.8100	0.8100	0.8100	+1.250%	2	797	+101.235%
2026-07-21	0.8000	0.8000	0.8000	0.8000	+6.667%	9	795	+103.750%
2026-07-20	0.7500	0.7500	0.7500	0.7500	-6.250%	3	795	+117.333%
2026-07-17	0.9800	0.9800	0.8000	0.8000	+3.896%	2	795	+103.750%
2026-07-16	1.2700	1.2700	0.7700	0.7700	-30.000%	15	797	+111.688%
2026-07-15	1.1000	1.1000	1.1000	1.1000	-24.658%	1	797	+48.182%
2026-07-13	1.4800	1.4800	1.4600	1.4600	-3.947%	3	798	+11.644%
2026-07-07	1.4700	1.5200	1.4700	1.5200	-20.833%	21	801	+7.237%
2026-07-06	1.9200	1.9200	1.9200	1.9200	-18.987%	4	821	-15.104%
2026-07-01	2.3700	2.3700	2.3700	2.3700	+22.165%	1	824	-31.224%
2026-06-29	1.9400	1.9400	1.9400	1.9400	-0.513%	2	824	-15.979%
2026-06-26	1.9000	1.9500	1.9000	1.9500	-33.673%	12	824	-16.410%
2026-06-25	2.4000	2.9400	2.4000	2.9400	-21.180%	6	825	-44.558%
2026-06-18	3.7300	3.7300	3.7300	3.7300	-7.901%	1	828	-56.300%
2026-06-17	3.5000	4.0500	3.5000	4.0500	+37.288%	7	828	-59.753%
2026-06-16	2.9600	2.9600	2.9400	2.9500	-10.606%	5	828	-44.746%
2026-06-15	3.3000	3.3000	3.3000	3.3000	+20.000%	1	826	-50.606%
2026-06-10	2.7500	2.7500	2.7500	2.7500	+10.000%	2	825	-40.727%
2026-06-09	2.4500	2.5000	2.4500	2.5000	-35.233%	2	825	-34.800%
2026-06-08	3.8600	3.8600	3.8600	3.8600	-14.222%	5	824	-57.772%
2026-06-05	4.4000	4.6000	4.2700	4.5000	-25.620%	19	827	-63.778%
2026-06-04	6.1000	6.1000	6.0500	6.0500	-5.469%	3	839	-73.058%
2026-06-03	7.0000	7.2000	6.4000	6.4000	-20.000%	9	837	-74.531%
2026-06-02	8.0000	8.0000	8.0000	8.0000	+3.226%	1	832	-79.625%
2026-06-01	7.1000	7.7500	7.1000	7.7500	+44.860%	8	832	-78.968%
2026-05-29	5.4000	5.7500	5.2800	5.3500	-16.406%	25	834	-69.533%
2026-05-28	5.7000	6.4000	5.6500	6.4000	+6.667%	18	833	-74.531%
2026-05-27	6.1000	6.1000	5.9500	6.0000	-13.043%	9	835	-72.833%
2026-05-26	4.6800	7.0000	4.6800	6.9000	+36.095%	24	830	-76.377%
2026-05-22	5.0000	5.2000	4.5500	5.0700	+12.667%	221	822	-67.850%
2026-05-21	3.3500	4.5400	3.3100	4.5000	+58.451%	43	638	-63.778%
2026-05-20	2.7200	2.8400	2.7200	2.8400	-1.730%	3	638	-42.606%
2026-05-19	2.6700	2.8900	2.6700	2.8900	-1.027%	33	623	-43.599%
2026-05-18	3.5900	3.5900	2.9200	2.9200	-30.476%	13	623	-44.178%
2026-05-15	4.2500	4.2500	4.2000	4.2000	0.000%	5	623	-61.190%
2026-05-14	4.2500	4.2500	3.6500	4.2000	-5.618%	11	614	-61.190%
2026-05-13	4.5500	4.5500	4.4500	4.4500	-14.423%	9	608	-63.371%
2026-05-12	5.5000	5.5000	4.5200	5.2000	-20.611%	8	608	-68.654%
2026-05-11	5.5000	6.5500	5.5000	6.5500	+6.504%	86	608	-75.115%
2026-05-08	7.8700	7.8700	6.1500	6.1500	-8.209%	7	581	-73.496%
2026-05-07	7.4100	7.4100	6.4500	6.7000	-16.250%	75	577	-75.672%
2026-05-06	7.0000	8.0000	7.0000	8.0000	+23.077%	6	599	-79.625%
2026-05-05	6.5000	6.5000	6.5000	6.5000	+7.794%	1	598	-74.923%
2026-05-04	5.8000	6.0300	5.8000	6.0300	+13.133%	30	598	-72.968%
2026-04-30	5.3300	5.3300	5.3300	5.3300	+6.600%	2	578	-69.418%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+9.409%	1	578	-67.400%
2026-04-24	4.7000	4.7000	4.5700	4.5700	-33.285%	9	577	-64.333%
2026-04-21	6.3000	6.8500	6.3000	6.8500	+35.644%	15	574	-76.204%
2026-04-20	5.0500	5.0500	5.0500	5.0500	+6.316%	1	574	-67.723%
2026-04-17	5.6500	5.6500	4.7500	4.7500	+16.422%	4	573	-65.684%
2026-04-16	4.0800	4.0800	4.0800	4.0800	+8.800%	100	572	-60.049%
2026-04-14	3.7500	3.7500	3.7500	3.7500	+4.167%	1	596	-56.533%
2026-04-13	3.6000	3.6000	3.6000	3.6000	+26.761%	30	597	-54.722%
2026-04-08	2.9000	2.9000	2.8400	2.8400	+18.333%	21	627	-42.606%
2026-04-02	2.4800	2.4800	2.2000	2.4000	+12.150%	5	624	-32.083%
2026-04-01	2.3100	2.3100	2.1400	2.1400	+5.419%	2	624	-23.832%
2026-03-31	1.9700	2.0300	1.9700	2.0300	-3.333%	16	625	-19.704%
2026-03-30	2.2000	2.2000	2.1000	2.1000	-32.907%	2	635	-22.381%
2026-03-27	3.1300	3.1300	3.1200	3.1300	+7.931%	5	633	-47.923%
2026-03-26	3.0900	3.1000	2.9000	2.9000	-7.937%	7	637	-43.793%
2026-03-23	3.1000	3.6000	3.1000	3.1500	+0.962%	5	633	-48.254%
2026-03-20	3.1200	3.1200	3.1200	3.1200	-7.965%	3	631	-47.756%
2026-03-19	3.4700	3.7900	3.2800	3.3900	-27.872%	11	631	-51.917%
2026-03-17	5.2900	5.3000	4.7000	4.7000	-4.082%	5	628	-65.319%
2026-03-13	5.0000	5.0000	4.7500	4.9000	-19.008%	4	627	-66.735%
2026-03-12	6.0500	6.0500	6.0500	6.0500	+4.853%	1	624	-73.058%
2026-03-11	5.7700	5.7700	5.7700	5.7700	-5.410%	40	624	-71.750%
2026-03-10	5.8500	6.1000	5.8400	6.1000	+24.490%	86	584	-73.279%
2026-03-09	4.9000	4.9000	4.9000	4.9000	-10.909%	1	585	-66.735%
2026-03-06	5.5000	5.5000	5.5000	5.5000	0.000%	1	584	-70.364%
2026-03-05	5.5000	5.5000	5.5000	5.5000	-16.667%	1	583	-70.364%
2026-03-02	6.6000	6.6000	6.6000	6.6000	+29.412%	3	583	-75.303%
2026-02-27	5.1000	5.1000	5.1000	5.1000	-1.923%	1	582	-68.039%
2026-02-25	5.2000	5.2000	5.2000	5.2000	+16.854%	1	582	-68.654%
2026-02-23	4.4500	4.4500	4.4500	4.4500	-1.982%	1	582	-63.371%
2026-02-20	4.6500	4.6500	4.5400	4.5400	-11.845%	3	583	-64.097%
2026-02-17	5.1500	5.1500	5.1500	5.1500	-8.850%	7	582	-68.350%
2026-02-13	4.5000	5.6500	4.5000	5.6500	-4.075%	10	572	-71.150%
2026-02-12	5.8800	5.8900	5.8800	5.8900	-9.385%	2	572	-72.326%
2026-02-11	7.8300	7.8300	6.5000	6.5000	-24.419%	5	572	-74.923%
2026-02-10	8.6000	8.6000	8.6000	8.6000	+8.449%	1	568	-81.047%
2026-02-09	7.9300	7.9300	7.9300	7.9300	+13.286%	1	569	-79.445%
2026-02-06	7.2500	7.2500	7.0000	7.0000	+3.397%	2	570	-76.714%
2026-02-05	6.7700	6.7700	6.7700	6.7700	+0.744%	1	569	-75.923%
2026-02-04	6.9200	6.9200	6.7200	6.7200	-15.472%	5	569	-75.744%
2026-02-03	7.9500	7.9500	7.9500	7.9500	-1.119%	6	570	-79.497%
2026-01-29	8.5000	8.5000	7.2000	8.0400	-16.684%	34	570	-79.726%
2026-01-28	10.3800	10.3800	9.6500	9.6500	-5.020%	3	559	-83.109%
2026-01-27	9.9300	10.2500	9.8000	10.1600	+12.764%	6	559	-83.957%
2026-01-26	9.0100	9.0100	9.0100	9.0100	+1.122%	10	555	-81.909%
2026-01-21	8.6400	8.9100	8.0500	8.9100	-15.143%	41	545	-81.706%
2026-01-20	10.0100	11.0700	10.0100	10.5000	-4.372%	12	509	-84.476%
2026-01-16	10.9800	10.9800	10.9800	10.9800	+4.571%	3	501	-85.155%
2026-01-14	10.3000	10.6000	10.3000	10.5000	+17.318%	6	501	-84.476%
2026-01-13	9.3300	9.3300	8.9500	8.9500	-5.291%	8	499	-81.788%
2026-01-12	8.8000	9.4500	8.8000	9.4500	+16.955%	4	498	-82.751%
2026-01-09	6.9500	8.1000	6.9500	8.0800	-2.651%	5	494	-79.827%
2026-01-08	8.3000	8.9600	7.0000	8.3000	+1.220%	63	492	-80.361%
2026-01-07	8.3000	8.3000	8.0700	8.2000	+7.050%	23	431	-80.122%
2026-01-06	8.9000	8.9000	7.5500	7.6600	+9.429%	5	450	-78.721%
2026-01-05	6.5200	7.0000	6.5200	7.0000	+21.528%	3	448	-76.714%
2026-01-02	4.7500	5.7700	4.7500	5.7600	+20.000%	17	448	-71.701%
2025-12-31	4.7000	5.0800	4.7000	4.8000	-4.000%	13	435	-66.042%
2025-12-30	4.9000	5.0000	4.9000	5.0000	-4.580%	51	435	-67.400%
2025-12-29	5.3700	5.3700	5.2400	5.2400	-19.385%	12	485	-68.893%
2025-12-23	6.5000	6.5000	6.5000	6.5000	+3.175%	50	483	-74.923%
2025-12-22	6.3000	6.3000	6.3000	6.3000	-0.474%	5	483	-74.127%
2025-12-16	6.3500	6.3500	6.3300	6.3300	-7.591%	11	478	-74.250%
2025-12-15	7.6000	7.6000	6.8500	6.8500	-13.945%	13	484	-76.204%
2025-12-12	7.9600	7.9600	7.9600	7.9600	-9.545%	5	473	-79.523%
2025-12-11	8.0600	8.8000	8.0600	8.8000	-1.124%	2	473	-81.477%
2025-12-10	8.9000	8.9000	8.9000	8.9000	-5.319%	1	474	-81.685%
2025-12-08	9.4000	9.4000	9.4000	9.4000	-8.738%	3	474	-82.660%
2025-12-05	10.7000	10.7000	10.3000	10.3000	+7.853%	2	471	-84.175%
2025-12-04	9.2900	9.5500	9.2900	9.5500	0.000%	102	471	-82.932%
2025-12-02	9.5500	9.5500	9.5500	9.5500	+1.488%	10	471	-82.932%
2025-12-01	9.4100	9.4100	9.4100	9.4100	-4.949%	1	461	-82.678%
2025-11-26	9.9000	9.9000	9.9000	9.9000	+8.791%	1	461	-83.535%
2025-11-24	9.1000	9.1000	9.1000	9.1000	+8.722%	2	461	-82.088%
2025-11-21	8.6500	8.7500	8.3700	8.3700	-21.038%	7	462	-80.526%
2025-11-20	10.6000	10.6000	10.6000	10.6000	-11.667%	2	455	-84.623%
2025-11-19	12.0000	12.0000	12.0000	12.0000	+31.868%	2	453	-86.417%
2025-11-18	9.1000	9.1000	9.1000	9.1000	-10.168%	10	454	-82.088%
2025-11-14	9.5000	10.1900	9.5000	10.1300	+10.109%	5	445	-83.909%
2025-11-13	9.2000	9.2000	9.2000	9.2000	-11.538%	1	446	-82.283%
2025-11-12	11.3000	11.3000	10.0000	10.4000	-20.732%	13	447	-84.327%
2025-11-10	11.5200	13.1200	11.5200	13.1200	+30.938%	22	445	-87.576%
2025-11-07	8.0600	10.2000	8.0600	10.0200	+25.250%	9	465	-83.733%
2025-11-06	8.9000	8.9000	8.0000	8.0000	-9.605%	2	459	-79.625%
2025-11-05	8.5000	8.8500	8.5000	8.8500	-6.842%	2	457	-81.582%
2025-11-04	9.5000	9.5000	9.5000	9.5000	-1.042%	2	456	-82.842%
2025-11-03	11.3300	11.3300	9.6000	9.6000	-20.067%	6	456	-83.021%
2025-10-31	12.8800	12.8800	12.0100	12.0100	-4.683%	5	456	-86.428%
2025-10-30	12.6000	12.6000	12.6000	12.6000	-1.563%	10	456	-87.063%
2025-10-29	13.5000	13.5000	12.8000	12.8000	-5.185%	4	446	-87.266%
2025-10-28	14.0300	14.0300	13.5000	13.5000	+4.247%	157	444	-87.926%
2025-10-27	13.4000	13.4000	12.2000	12.9500	-19.063%	8	286	-87.413%
2025-10-24	17.0000	17.0000	16.0000	16.0000	-1.840%	3	286	-89.813%
2025-10-22	16.3000	16.8000	15.0000	16.3000	-10.538%	9	288	-90.000%
2025-10-21	19.5000	19.5000	18.2200	18.2200	-22.137%	33	291	-91.054%
2025-10-20	21.0700	23.4000	21.0700	23.4000	-3.704%	11	294	-93.034%
2025-10-17	23.1000	24.3000	23.1000	24.3000	-1.739%	6	294	-93.292%
2025-10-16	25.7000	25.8500	24.7300	24.7300	-14.724%	5	292	-93.409%
2025-10-15	28.1000	29.0000	27.2000	29.0000	-12.121%	8	296	-94.379%
2025-10-14	32.9200	33.0000	31.2900	33.0000	+3.125%	201	298	-95.061%
2025-10-13	27.7500	32.8000	27.7500	32.0000	+46.119%	49	146	-94.906%
2025-10-10	22.0000	24.5000	19.4500	21.9000	+33.131%	51	143	-92.557%
2025-10-09	16.4500	16.4500	16.4500	16.4500	+9.667%	2	136	-90.091%
2025-10-08	15.0000	15.0000	15.0000	15.0000	-3.846%	1	134	-89.133%
2025-10-07	15.9000	15.9000	15.6000	15.6000	-2.500%	4	134	-89.551%
2025-10-06	16.0000	16.0000	16.0000	16.0000	-0.621%	1	133	-89.813%
2025-10-03	16.0800	16.1000	16.0800	16.1000	+23.941%	10	132	-89.876%
2025-10-01	12.6000	13.0800	12.6000	12.9900	-5.870%	4	122	-87.452%
2025-09-29	13.8000	13.8000	13.8000	13.8000	-8.000%	10	121	-88.188%
2025-09-26	16.7700	16.7700	14.2500	15.0000	-21.053%	4	120	-89.133%
2025-09-25	19.0000	19.0000	19.0000	19.0000	+15.854%	1	119	-91.421%
2025-09-24	16.4000	16.4000	16.4000	16.4000	+3.145%	1	119	-90.061%
2025-09-23	15.9000	15.9000	15.9000	15.9000	+3.247%	1	119	-89.748%
2025-09-19	14.8000	16.1000	14.8000	15.4000	+10.791%	5	118	-89.416%
2025-09-18	13.3500	13.9000	13.3500	13.9000	+14.876%	3	116	-88.273%
2025-09-17	11.8800	12.1000	11.8800	12.1000	+1.681%	2	115	-86.529%
2025-09-16	11.9000	11.9000	11.9000	11.9000	+0.422%	2	114	-86.303%
2025-09-15	11.8500	11.8500	11.8500	11.8500	-8.776%	1	112	-86.245%
2025-09-02	12.9900	12.9900	12.9900	12.9900	-16.194%	15	112	-87.452%
2025-08-28	15.5000	15.5000	15.5000	15.5000	+5.442%	2	97	-89.484%
2025-08-27	14.6000	14.7000	14.5000	14.7000	-3.289%	95	97	-88.912%
2025-08-18	15.2000	15.2000	15.2000	15.2000	-13.242%	1	4	-89.276%
2025-08-14	17.5200	17.5200	17.5200	17.5200	-4.315%	1	3	-90.696%
2025-08-11	19.5000	19.5000	18.3100	18.3100	0.000%	2	2	-91.098%

.dark-mode .sHRzWP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sHRzWP{ color: #333333; background-color: white; border: 2px solid #333333; }MP20270115C110MP Jan 15 2027 110.00 Call (MP270115C00110000)option OPRA

MP20270115C110
MP Jan 15 2027 110.00 Call (MP270115C00110000)
option OPRA