Dark

MP20270115C115
MP Jan 15 2027 115.00 Call (MP270115C00115000)
option OPRA

EOD

Aug 10, 2026

2.04+104.000%(+1.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.3400	2.0400	1.3400	2.0400	+104.000%	3	2,018	0.000%
2026-08-07	0.8700	1.0100	0.6200	1.0000	+14.943%	10	2,016	+104.000%
2026-08-06	0.8400	0.8700	0.8100	0.8700	+31.818%	6	2,013	+134.483%
2026-08-04	0.6400	0.7100	0.6400	0.6600	+13.793%	7	2,008	+209.091%
2026-08-03	0.5500	0.5800	0.5500	0.5800	+45.000%	16	2,006	+251.724%
2026-07-31	0.4000	0.4000	0.4000	0.4000	+2.564%	1	1,998	+410.000%
2026-07-30	0.2500	0.3900	0.2500	0.3900	+30.000%	19	1,999	+423.077%
2026-07-29	0.3900	0.3900	0.3000	0.3000	-33.333%	21	1,982	+580.000%
2026-07-27	0.4500	0.4500	0.4500	0.4500	-30.769%	8	1,982	+353.333%
2026-07-23	0.6500	0.6500	0.6500	0.6500	+6.557%	5	1,982	+213.846%
2026-07-20	0.6100	0.6100	0.6100	0.6100	-22.785%	3	1,982	+234.426%
2026-07-17	0.6600	0.7900	0.6600	0.7900	-16.842%	2	1,982	+158.228%
2026-07-16	0.9500	0.9500	0.9500	0.9500	-20.833%	2	1,983	+114.737%
2026-07-08	1.2000	1.2000	1.2000	1.2000	-25.000%	2	1,983	+70.000%
2026-07-07	1.6000	1.6000	1.6000	1.6000	-6.977%	1	1,981	+27.500%
2026-07-06	1.6700	1.7200	1.6700	1.7200	-18.095%	5	1,981	+18.605%
2026-07-01	2.1000	2.1000	2.1000	2.1000	+17.318%	1	1,981	-2.857%
2026-06-29	1.7700	1.8100	1.7700	1.7900	+7.186%	13	1,980	+13.966%
2026-06-26	1.8900	1.8900	1.6500	1.6700	-48.615%	16	1,993	+22.156%
2026-06-22	3.3000	3.3000	3.2500	3.2500	+3.175%	4	2,004	-37.231%
2026-06-17	2.9400	3.1500	2.9400	3.1500	+20.690%	2	2,000	-35.238%
2026-06-16	2.9000	2.9000	2.6100	2.6100	-15.806%	9	2,000	-21.839%
2026-06-15	3.1000	3.1500	2.9200	3.1000	+37.168%	1,288	1,991	-34.194%
2026-06-09	2.6500	3.0000	2.2600	2.2600	-31.515%	11	1,340	-9.735%
2026-06-08	3.3000	3.3000	3.3000	3.3000	-23.256%	1	1,340	-38.182%
2026-06-05	4.0500	4.3000	4.0500	4.3000	-22.523%	9	1,340	-52.558%
2026-06-04	5.5000	5.5500	5.5000	5.5500	-14.615%	2	1,333	-63.243%
2026-06-03	6.5000	6.5000	6.5000	6.5000	-11.444%	1	1,332	-68.615%
2026-06-02	7.3400	7.3400	7.3400	7.3400	+4.261%	1	1,332	-72.207%
2026-06-01	5.7500	7.1800	5.7500	7.0400	+40.800%	11	1,332	-71.023%
2026-05-29	4.9300	5.0000	4.9300	5.0000	-6.542%	10	1,334	-59.200%
2026-05-28	5.2000	5.3500	5.2000	5.3500	-2.194%	10	1,330	-61.869%
2026-05-27	5.5500	5.5500	5.4700	5.4700	+17.634%	14	1,324	-62.706%
2026-05-26	4.5500	4.6500	4.5500	4.6500	+12.048%	6	1,314	-56.129%
2026-05-22	4.1800	4.4000	4.1500	4.1500	+18.571%	14	1,314	-50.843%
2026-05-21	3.6000	3.6000	3.5000	3.5000	+56.250%	5	1,310	-41.714%
2026-05-20	2.2400	2.2400	2.2400	2.2400	-20.000%	1	1,310	-8.929%
2026-05-19	2.4800	2.8000	2.4700	2.8000	+4.478%	3	1,307	-27.143%
2026-05-18	3.0500	3.0500	2.6800	2.6800	-30.390%	18	1,307	-23.881%
2026-05-15	4.0500	4.0500	3.4600	3.8500	+1.316%	7	1,307	-47.013%
2026-05-14	3.8500	3.8500	3.3500	3.8000	-6.173%	13	1,283	-46.316%
2026-05-13	4.0500	4.0500	4.0500	4.0500	-10.989%	1	1,279	-49.630%
2026-05-12	4.9000	4.9000	4.5500	4.5500	-20.593%	2	1,279	-55.165%
2026-05-11	5.7300	5.7300	5.7300	5.7300	+12.353%	1	1,279	-64.398%
2026-05-08	5.8000	5.8000	5.1000	5.1000	-29.655%	2	1,280	-60.000%
2026-05-07	7.2500	7.2500	7.2500	7.2500	+2.113%	1	1,279	-71.862%
2026-05-06	6.4000	7.1000	6.4000	7.1000	+31.481%	7	1,278	-71.268%
2026-05-05	5.8600	5.8600	5.4000	5.4000	+2.273%	2	1,277	-62.222%
2026-05-04	5.2800	5.2800	5.2800	5.2800	+6.667%	10	1,278	-61.364%
2026-05-01	4.9500	4.9500	4.9500	4.9500	+13.793%	1	1,278	-58.788%
2026-04-29	4.3500	4.3500	4.3500	4.3500	+6.098%	1	1,278	-53.103%
2026-04-24	4.0500	4.1500	4.0500	4.1000	-15.114%	5	1,279	-50.244%
2026-04-23	4.8300	4.8300	4.8300	4.8300	-19.500%	1	1,276	-57.764%
2026-04-22	5.5900	6.0000	5.5900	6.0000	+48.148%	12	1,275	-66.000%
2026-04-16	4.0500	4.0500	4.0500	4.0500	+17.391%	1	1,287	-49.630%
2026-04-15	3.4500	3.4500	3.4500	3.4500	+9.177%	1	1,287	-40.870%
2026-04-14	3.2500	3.2500	3.1600	3.1600	+5.333%	2	1,287	-35.443%
2026-04-10	2.6900	3.0000	2.6900	3.0000	+15.385%	40	1,286	-32.000%
2026-04-08	2.3900	2.6000	2.3900	2.6000	+5.691%	13	1,306	-21.538%
2026-04-06	2.2800	2.4600	2.2800	2.4600	+13.364%	6	1,298	-17.073%
2026-04-02	1.8000	2.1700	1.8000	2.1700	+14.211%	7	1,304	-5.991%
2026-03-31	1.8500	2.0000	1.8500	1.9000	+9.827%	26	1,304	+7.368%
2026-03-30	1.9800	1.9900	1.7300	1.7300	-33.969%	12	1,297	+17.919%
2026-03-27	2.6200	2.6200	2.6200	2.6200	-4.727%	1	1,299	-22.137%
2026-03-26	2.7500	2.7500	2.7500	2.7500	0.000%	2	1,300	-25.818%
2026-03-24	2.6500	2.7500	2.6000	2.7500	-16.667%	11	1,302	-25.818%
2026-03-23	3.3000	3.3000	3.3000	3.3000	+22.222%	1	1,302	-38.182%
2026-03-20	2.6100	2.8000	2.6100	2.7000	-10.596%	4	1,301	-24.444%
2026-03-19	3.9000	3.9000	3.0000	3.0200	-27.229%	10	1,302	-32.450%
2026-03-18	4.6000	4.6000	4.1500	4.1500	-5.896%	3	1,305	-50.843%
2026-03-17	4.3200	4.4100	4.3200	4.4100	-24.615%	10	1,303	-53.741%
2026-03-11	5.8500	5.8500	5.8500	5.8500	+9.346%	10	1,298	-65.128%
2026-03-04	5.3500	5.3500	5.3500	5.3500	-16.406%	1	1,308	-61.869%
2026-03-02	4.7500	6.4000	4.7500	6.4000	+34.737%	8	1,307	-68.125%
2026-02-26	4.7500	4.7500	4.7500	4.7500	+13.095%	2	1,305	-57.053%
2026-02-23	4.0000	4.2000	3.9500	4.2000	+2.439%	39	1,303	-51.429%
2026-02-20	5.0500	5.0500	4.1000	4.1000	-18.812%	2	1,303	-50.244%
2026-02-18	5.1200	5.2200	5.0500	5.0500	+6.316%	3	1,303	-59.604%
2026-02-17	4.7500	4.7500	4.7500	4.7500	-5.000%	3	1,301	-57.053%
2026-02-12	5.5800	5.5800	5.0000	5.0000	-20.000%	8	1,303	-59.200%
2026-02-11	6.2200	6.2500	6.2200	6.2500	-14.148%	9	1,307	-67.360%
2026-02-09	7.4400	7.5300	7.2800	7.2800	+9.474%	4	1,298	-71.978%
2026-02-06	6.6500	6.6500	6.6500	6.6500	+16.667%	4	1,299	-69.323%
2026-02-05	6.4700	6.4700	5.7000	5.7000	-11.901%	10	1,295	-64.211%
2026-02-04	8.2600	8.2600	6.4700	6.4700	-21.576%	5	1,294	-68.470%
2026-02-03	7.4000	8.2500	7.4000	8.2500	+10.000%	5	1,290	-75.273%
2026-02-02	7.3000	7.5000	7.3000	7.5000	-17.127%	4	1,290	-72.800%
2026-01-28	9.6800	9.6800	8.9100	9.0500	-3.928%	4	1,291	-77.459%
2026-01-27	9.4200	9.4200	9.4200	9.4200	+19.241%	1	1,291	-78.344%
2026-01-26	8.4800	8.4800	7.9000	7.9000	+5.333%	12	1,291	-74.177%
2026-01-21	7.5000	7.5000	7.5000	7.5000	-16.201%	3	1,281	-72.800%
2026-01-20	10.3100	10.3100	8.3500	8.9500	-3.348%	10	1,278	-77.207%
2026-01-16	9.1800	9.2600	9.1800	9.2600	-4.536%	6	1,272	-77.970%
2026-01-15	9.7000	9.7000	9.7000	9.7000	-2.020%	2	1,272	-78.969%
2026-01-14	8.7500	9.9000	8.7500	9.9000	+17.717%	2	1,270	-79.394%
2026-01-13	8.0000	8.4100	8.0000	8.4100	+0.119%	3	1,269	-75.743%
2026-01-12	8.2500	9.0500	8.0000	8.4000	+9.804%	26	1,268	-75.714%
2026-01-09	7.6500	7.6500	7.6500	7.6500	0.000%	7	1,264	-73.333%
2026-01-08	7.6500	7.6500	7.6500	7.6500	+2.685%	1	1,264	-73.333%
2026-01-07	7.4500	8.0000	7.4500	7.4500	+14.615%	21	1,264	-72.617%
2026-01-05	6.0600	6.5000	6.0600	6.5000	+45.414%	38	1,247	-68.615%
2025-12-31	4.6000	4.6000	4.4700	4.4700	-26.721%	2	1,246	-54.362%
2025-12-22	6.1000	6.1000	6.1000	6.1000	+22.000%	1	1,246	-66.557%
2025-12-19	5.0000	5.0000	5.0000	5.0000	-11.190%	1	1,246	-59.200%
2025-12-18	5.6300	5.6300	5.6300	5.6300	+4.259%	3	1,246	-63.766%
2025-12-17	6.2800	6.2800	5.3000	5.4000	-12.903%	7	1,246	-62.222%
2025-12-16	6.0000	6.2000	5.7000	6.2000	-10.145%	7	1,245	-67.097%
2025-12-15	6.5400	6.9000	6.5400	6.9000	-8.609%	6	1,238	-70.435%
2025-12-12	7.0000	7.5500	7.0000	7.5500	-14.205%	11	1,241	-72.980%
2025-12-09	8.8000	8.8000	8.8000	8.8000	+4.142%	9	1,235	-76.818%
2025-12-08	8.4500	8.4500	8.4500	8.4500	-12.526%	6	1,235	-75.858%
2025-12-05	9.6600	9.6600	9.6600	9.6600	+10.653%	1	1,241	-78.882%
2025-12-04	8.3500	8.7300	8.3500	8.7300	+2.706%	7	1,241	-76.632%
2025-12-01	8.7200	8.7200	8.5000	8.5000	-15.000%	2	1,247	-76.000%
2025-11-28	10.0000	10.0000	10.0000	10.0000	+20.482%	3	1,246	-79.600%
2025-11-24	9.0000	9.0000	8.3000	8.3000	+3.750%	7	1,243	-75.422%
2025-11-21	8.0000	8.0000	8.0000	8.0000	-15.612%	3	1,243	-74.500%
2025-11-20	10.5000	10.5000	9.4000	9.4800	-12.222%	28	1,243	-78.481%
2025-11-19	12.0000	12.5000	10.8000	10.8000	+8.325%	11	1,230	-81.111%
2025-11-18	9.1000	9.9700	9.1000	9.9700	+15.930%	3	1,227	-79.539%
2025-11-17	8.6000	8.6000	8.6000	8.6000	-9.948%	3	1,225	-76.279%
2025-11-14	8.3700	9.5900	8.3700	9.5500	+7.183%	16	1,222	-78.639%
2025-11-13	8.3000	8.9100	8.3000	8.9100	-10.900%	2	1,234	-77.104%
2025-11-12	10.0000	10.0000	10.0000	10.0000	-6.542%	4	1,236	-79.600%
2025-11-11	11.1400	11.1400	10.7000	10.7000	-4.122%	3	1,230	-80.935%
2025-11-10	10.8200	11.5000	10.8200	11.1600	+39.500%	13	1,230	-81.720%
2025-11-07	6.9000	8.0000	6.9000	8.0000	-5.437%	5	1,242	-74.500%
2025-11-06	8.8000	8.8000	8.3000	8.4600	+1.928%	11	1,245	-75.887%
2025-11-05	8.4000	8.4000	8.2000	8.3000	-3.824%	11	1,244	-75.422%
2025-11-04	8.7600	9.0000	8.3000	8.6300	-8.870%	8	1,239	-76.362%
2025-11-03	10.6900	10.6900	9.2400	9.4700	-13.909%	13	1,246	-78.458%
2025-10-31	12.3000	12.3000	11.0000	11.0000	-12.000%	20	1,246	-81.455%
2025-10-30	12.8000	12.8000	12.5000	12.5000	+3.563%	14	1,251	-83.680%
2025-10-29	12.6000	12.6000	11.8000	12.0700	-3.440%	77	1,256	-83.099%
2025-10-28	13.0000	13.8000	12.5000	12.5000	-2.344%	12	1,295	-83.680%
2025-10-27	14.2000	14.2000	11.3000	12.8000	-17.419%	61	1,261	-84.063%
2025-10-24	15.7000	16.5000	15.5000	15.5000	+4.730%	16	1,261	-86.839%
2025-10-23	15.2000	15.2000	14.8000	14.8000	-0.671%	18	1,256	-86.216%
2025-10-22	16.0000	16.1500	13.7500	14.9000	-13.873%	190	1,249	-86.309%
2025-10-21	21.6000	21.6000	17.3000	17.3000	-20.423%	24	1,232	-88.208%
2025-10-20	23.0000	23.0000	20.4500	21.7400	+2.936%	7	1,231	-90.616%
2025-10-17	20.9000	23.2000	20.8000	21.1200	-14.076%	19	1,230	-90.341%
2025-10-16	25.8000	25.8000	24.0000	24.5800	-10.942%	36	1,229	-91.701%
2025-10-15	27.9000	28.6000	25.2000	27.6000	-20.000%	99	1,232	-92.609%
2025-10-14	26.9400	34.5000	26.7200	34.5000	+12.745%	1,013	1,221	-94.087%
2025-10-13	26.5000	33.8000	24.8300	30.6000	+56.923%	1,231	1,688	-93.333%
2025-10-10	17.4000	22.0000	17.4000	19.5000	+21.875%	84	2,146	-89.538%
2025-10-09	16.7500	17.4000	16.0000	16.0000	+15.108%	45	2,138	-87.250%
2025-10-08	15.4000	15.4000	13.7000	13.9000	-10.323%	27	2,098	-85.324%
2025-10-07	17.8000	17.8000	15.3000	15.5000	-1.274%	6	2,091	-86.839%
2025-10-06	15.4500	15.8000	15.1000	15.7000	+8.276%	7	2,091	-87.006%
2025-10-03	15.5000	15.5000	14.5000	14.5000	+7.407%	2	2,090	-85.931%
2025-10-02	12.6500	13.5000	12.6500	13.5000	+8.000%	3	2,089	-84.889%
2025-10-01	12.1000	12.5000	12.1000	12.5000	+5.042%	4	2,089	-83.680%
2025-09-30	11.9000	11.9000	11.9000	11.9000	-14.388%	1	2,089	-82.857%
2025-09-26	15.8000	15.8000	13.9000	13.9000	-20.344%	16	2,089	-85.324%
2025-09-25	17.0000	17.4500	17.0000	17.4500	+29.259%	3	2,076	-88.309%
2025-09-24	14.6000	14.6000	13.5000	13.5000	-12.621%	15	2,075	-84.889%
2025-09-23	15.4500	15.4500	15.4500	15.4500	+5.102%	13	2,075	-86.796%
2025-09-19	12.7500	14.7000	12.7500	14.7000	+33.636%	3	2,062	-86.122%
2025-09-18	11.0000	11.0000	11.0000	11.0000	-2.827%	1	2,061	-81.455%
2025-09-17	11.3200	11.3200	11.3200	11.3200	+1.982%	1	2,062	-81.979%
2025-09-16	10.6500	11.1000	10.6500	11.1000	+8.504%	2	2,062	-81.622%
2025-09-15	10.9000	10.9000	10.1000	10.2300	+7.684%	4	2,061	-80.059%
2025-09-12	10.1000	10.1000	9.5000	9.5000	-9.953%	5	2,059	-78.526%
2025-09-11	9.5000	10.5500	9.5000	10.5500	+9.896%	3	2,060	-80.664%
2025-09-10	9.6000	9.6000	9.6000	9.6000	-5.882%	1	2,060	-78.750%
2025-09-09	9.4900	10.6000	9.4900	10.2000	+8.511%	4	2,059	-80.000%
2025-09-05	10.6400	10.6400	9.4000	9.4000	-8.382%	14	2,058	-78.298%
2025-09-04	10.4000	10.4000	10.2600	10.2600	-16.585%	5	2,059	-80.117%
2025-09-03	12.3000	12.3000	12.3000	12.3000	+0.820%	1	2,061	-83.415%
2025-09-02	13.6000	13.6000	12.2000	12.2000	-15.862%	12	2,061	-83.279%
2025-08-29	14.1000	14.5000	14.1000	14.5000	-3.333%	3	2,064	-85.931%
2025-08-28	14.6900	15.0000	14.6900	15.0000	+10.294%	2	2,064	-86.400%
2025-08-26	14.9000	14.9000	13.6000	13.6000	-5.556%	2	2,063	-85.000%
2025-08-25	13.4700	14.9000	13.4700	14.4000	+27.434%	24	2,063	-85.833%
2025-08-21	12.3500	12.3500	11.3000	11.3000	-4.075%	4	2,052	-81.947%
2025-08-20	11.8000	11.8000	11.7800	11.7800	-6.135%	4	2,050	-82.683%
2025-08-19	12.8000	12.8000	12.5500	12.5500	-12.238%	3	2,051	-83.745%
2025-08-18	14.5000	14.5000	14.3000	14.3000	-13.333%	2	2,050	-85.734%
2025-08-15	16.5000	16.5000	16.0000	16.5000	-7.303%	25	2,051	-87.636%
2025-08-14	17.2100	17.8000	17.2100	17.8000	+8.869%	3	2,066	-88.539%
2025-08-13	16.7000	16.7000	16.3500	16.3500	+0.864%	2	2,066	-87.523%
2025-08-12	15.4500	16.2100	15.4000	16.2100	-1.159%	5	2,066	-87.415%
2025-08-11	19.9000	20.3900	14.1000	16.4000	0.000%	2,091	2,065	-87.561%

.dark-mode .fMzTkl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fMzTkl{ color: #333333; background-color: white; border: 2px solid #333333; }MP20270115C115MP Jan 15 2027 115.00 Call (MP270115C00115000)option OPRA

MP20270115C115
MP Jan 15 2027 115.00 Call (MP270115C00115000)
option OPRA