Dark

MP20270115C145
MP Jan 15 2027 145.00 Call (MP270115C00145000)
option OPRA

EOD

Aug 10, 2026

0.52000.000%(0.0000)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5100	0.7500	0.5100	0.5200	0.000%	75	3,050	0.000%
2026-08-07	0.8500	0.8500	0.4500	0.5200	+20.930%	23	3,098	0.000%
2026-08-06	0.3500	0.4800	0.3500	0.4300	+16.216%	29	3,098	+20.930%
2026-08-05	0.4000	0.4000	0.3200	0.3700	+15.625%	75	3,103	+40.541%
2026-08-04	0.2600	0.4000	0.2500	0.3200	0.000%	31	3,042	+62.500%
2026-08-03	0.2700	0.3200	0.2100	0.3200	+113.333%	41	3,041	+62.500%
2026-07-30	0.1500	0.1500	0.1500	0.1500	-16.667%	1	3,037	+246.667%
2026-07-29	0.1400	0.2000	0.1400	0.1800	+28.571%	58	3,038	+188.889%
2026-07-28	0.1400	0.1400	0.1400	0.1400	-6.667%	2	2,987	+271.429%
2026-07-27	0.1600	0.1600	0.1500	0.1500	-57.143%	53	2,989	+246.667%
2026-07-23	0.3500	0.3500	0.3500	0.3500	-47.761%	1	2,990	+48.571%
2026-07-22	0.3000	0.6700	0.3000	0.6700	+67.500%	2	2,990	-22.388%
2026-07-21	0.3600	0.4000	0.2500	0.4000	0.000%	78	2,989	+30.000%
2026-07-20	0.3000	0.4000	0.3000	0.4000	-11.111%	31	2,940	+30.000%
2026-07-17	0.4100	0.5700	0.2800	0.4500	+45.161%	1,069	2,940	+15.556%
2026-07-16	0.3500	0.3500	0.3000	0.3100	-44.643%	46	3,050	+67.742%
2026-07-14	0.6200	0.6200	0.5600	0.5600	-8.197%	26	3,079	-7.143%
2026-07-13	0.6100	0.6100	0.6100	0.6100	-6.154%	10	3,078	-14.754%
2026-07-10	0.6500	0.6500	0.6500	0.6500	-13.333%	1	3,078	-20.000%
2026-07-08	0.7300	0.7500	0.6500	0.7500	0.000%	5	3,078	-30.667%
2026-07-07	0.7500	0.7500	0.6000	0.7500	-6.250%	3	3,081	-30.667%
2026-07-06	0.8000	0.8000	0.8000	0.8000	-11.111%	1	3,080	-35.000%
2026-07-02	0.9300	0.9300	0.9000	0.9000	-10.000%	7	3,078	-42.222%
2026-07-01	0.9700	1.0300	0.9700	1.0000	-9.091%	11	3,078	-48.000%
2026-06-30	0.9300	1.1000	0.9300	1.1000	+23.596%	7	3,074	-52.727%
2026-06-29	0.8500	0.9200	0.7800	0.8900	+11.250%	59	3,076	-41.573%
2026-06-26	0.9900	0.9900	0.8000	0.8000	-23.077%	10	3,064	-35.000%
2026-06-25	1.0000	1.4000	1.0000	1.0400	-11.111%	13	3,059	-50.000%
2026-06-24	1.4000	1.4000	1.0900	1.1700	-9.302%	33	3,066	-55.556%
2026-06-23	1.4600	1.5300	1.2900	1.2900	-26.286%	32	3,072	-59.690%
2026-06-22	1.7500	1.7500	1.7500	1.7500	+2.941%	5	3,052	-70.286%
2026-06-18	1.8200	1.8200	1.7000	1.7000	-9.091%	7	3,060	-69.412%
2026-06-17	1.6300	1.9500	1.6300	1.8700	+31.690%	23	3,060	-72.193%
2026-06-16	1.3500	1.4700	1.3500	1.4200	-12.883%	11	3,060	-63.380%
2026-06-15	1.7200	2.0000	1.4100	1.6300	+8.667%	46	3,056	-68.098%
2026-06-12	1.6100	1.6100	1.4000	1.5000	-0.662%	19	3,047	-65.333%
2026-06-11	1.3000	1.5400	1.2500	1.5100	+30.172%	11	3,042	-65.563%
2026-06-10	1.6000	1.6000	1.1400	1.1600	0.000%	36	3,038	-55.172%
2026-06-09	1.9000	1.9000	1.1300	1.1600	-39.896%	157	3,033	-55.172%
2026-06-08	2.0900	2.0900	1.9300	1.9300	-7.656%	28	3,073	-73.057%
2026-06-05	3.1600	3.1600	2.0700	2.0900	-37.612%	98	3,076	-75.120%
2026-06-04	3.4500	3.5000	3.3000	3.3500	-9.459%	40	3,025	-84.478%
2026-06-03	4.5000	4.5000	3.7000	3.7000	-17.226%	32	3,013	-85.946%
2026-06-02	4.8000	4.8000	4.4000	4.4700	+1.591%	37	3,005	-88.367%
2026-06-01	3.2600	4.6000	3.2600	4.4000	+41.935%	171	3,022	-88.182%
2026-05-29	3.2000	3.2000	3.1000	3.1000	-12.676%	25	3,085	-83.226%
2026-05-28	3.2000	3.9000	3.1000	3.5500	+7.903%	91	3,085	-85.352%
2026-05-27	3.3900	3.6500	3.2000	3.2900	-16.709%	67	3,094	-84.195%
2026-05-26	2.5700	4.4000	2.3700	3.9500	+68.085%	469	3,097	-86.835%
2026-05-22	2.2100	2.5200	2.1800	2.3500	+7.798%	72	3,260	-77.872%
2026-05-21	1.5200	2.1800	1.4400	2.1800	+55.714%	40	3,290	-76.147%
2026-05-20	1.3500	1.5300	1.2100	1.4000	+12.000%	62	3,290	-62.857%
2026-05-19	1.2500	1.2500	1.2500	1.2500	-13.793%	1	3,279	-58.400%
2026-05-18	1.9000	1.9900	1.4100	1.4500	-30.952%	123	3,279	-64.138%
2026-05-15	2.0000	2.1300	2.0000	2.1000	-1.869%	6	3,279	-75.238%
2026-05-14	2.3000	2.3000	1.7900	2.1400	-17.692%	109	3,173	-75.701%
2026-05-13	2.4000	2.6000	2.2800	2.6000	-1.887%	17	3,211	-80.000%
2026-05-12	2.5700	2.7500	2.5000	2.6500	-17.188%	58	3,211	-80.377%
2026-05-11	3.0000	3.5500	3.0000	3.2000	-1.538%	35	3,211	-83.750%
2026-05-08	4.7500	4.8000	3.2000	3.2500	-9.722%	322	3,215	-84.000%
2026-05-07	4.2000	4.2000	3.5600	3.6000	-17.241%	34	2,975	-85.556%
2026-05-06	3.7800	4.4500	3.7000	4.3500	+26.087%	258	2,963	-88.046%
2026-05-05	3.1500	3.5500	3.1500	3.4500	+6.154%	17	2,790	-84.928%
2026-05-04	3.5500	3.5500	3.1500	3.2500	+3.503%	6	2,780	-84.000%
2026-05-01	2.9900	3.1400	2.9900	3.1400	-1.258%	4	2,778	-83.439%
2026-04-30	2.5900	3.1800	2.5900	3.1800	+26.693%	5	2,778	-83.648%
2026-04-28	2.4800	2.5200	2.4800	2.5100	-17.162%	183	2,775	-79.283%
2026-04-27	2.8500	3.0300	2.8500	3.0300	+23.673%	14	2,806	-82.838%
2026-04-24	2.3500	2.4600	2.3500	2.4500	-16.382%	9	2,793	-78.776%
2026-04-23	3.8500	3.8500	2.8000	2.9300	-19.726%	41	2,786	-82.253%
2026-04-22	3.6500	3.6500	3.4500	3.6500	+4.286%	33	2,796	-85.753%
2026-04-21	3.4200	3.8000	3.2500	3.5000	+4.478%	50	2,772	-85.143%
2026-04-20	2.7000	3.3500	2.7000	3.3500	+34.000%	23	2,772	-84.478%
2026-04-17	2.8000	2.8000	2.5000	2.5000	-5.303%	23	2,764	-79.200%
2026-04-16	2.4000	2.8100	2.3300	2.6400	+13.793%	86	2,777	-80.303%
2026-04-15	1.9600	2.3200	1.9600	2.3200	+28.889%	12	2,791	-77.586%
2026-04-14	1.8400	1.9800	1.6900	1.8000	-2.174%	13	2,786	-71.111%
2026-04-13	1.8300	1.8500	1.8300	1.8400	+18.710%	6	2,781	-71.739%
2026-04-09	1.5700	1.5900	1.5500	1.5500	+8.392%	164	2,780	-66.452%
2026-04-08	1.4300	1.4300	1.4300	1.4300	+10.000%	1	2,942	-63.636%
2026-04-07	1.3000	1.3000	1.3000	1.3000	-3.704%	4	2,942	-60.000%
2026-04-06	1.3000	1.3500	1.1400	1.3500	+3.846%	12	2,942	-61.481%
2026-04-02	1.3000	1.3000	1.3000	1.3000	+18.182%	1	2,940	-60.000%
2026-03-31	1.1000	1.1000	1.0500	1.1000	+8.911%	9	2,940	-52.727%
2026-03-30	1.3000	1.3000	0.9500	1.0100	-32.667%	73	2,940	-48.515%
2026-03-27	1.6000	1.6000	1.5000	1.5000	0.000%	9	2,996	-65.333%
2026-03-26	1.5000	1.5000	1.5000	1.5000	-16.201%	2	2,997	-65.333%
2026-03-25	1.7900	1.7900	1.7900	1.7900	0.000%	5	2,997	-70.950%
2026-03-24	2.2000	2.2000	1.7900	1.7900	-4.787%	4	2,992	-70.950%
2026-03-23	1.4900	2.0000	1.4900	1.8800	+17.500%	4	2,992	-72.340%
2026-03-20	1.7000	1.7000	1.6000	1.6000	-19.598%	13	2,992	-67.500%
2026-03-19	2.0000	2.3000	1.9100	1.9900	-36.825%	8	3,000	-73.869%
2026-03-18	3.1500	3.1500	3.1500	3.1500	+25.000%	2	3,002	-83.492%
2026-03-17	2.5800	2.5800	2.5200	2.5200	-13.699%	7	3,004	-79.365%
2026-03-16	2.9800	3.0000	2.8300	2.9200	+7.749%	4	3,004	-82.192%
2026-03-13	2.8600	2.8600	2.7100	2.7100	-18.862%	12	3,005	-80.812%
2026-03-12	3.1000	3.4000	3.1000	3.3400	+2.769%	212	3,004	-84.431%
2026-03-11	3.5500	3.5500	3.2500	3.2500	-15.584%	11	2,822	-84.000%
2026-03-10	3.6500	3.8500	3.6500	3.8500	+42.593%	94	2,822	-86.494%
2026-03-09	2.7000	2.7000	2.7000	2.7000	-9.091%	10	2,822	-80.741%
2026-03-06	2.9700	2.9700	2.9700	2.9700	-1.329%	2	2,823	-82.492%
2026-03-05	3.2000	3.2000	3.0100	3.0100	-22.423%	2	2,825	-82.724%
2026-03-03	3.2000	3.8800	3.2000	3.8800	+5.149%	5	2,826	-86.598%
2026-03-02	3.6500	3.6900	3.6500	3.6900	+39.245%	4	2,825	-85.908%
2026-02-27	2.5000	2.7000	2.5000	2.6500	-10.473%	24	2,824	-80.377%
2026-02-25	3.0000	3.0000	2.9600	2.9600	+7.636%	9	2,842	-82.432%
2026-02-24	2.8300	3.0500	2.7500	2.7500	+1.852%	3	2,842	-81.091%
2026-02-20	3.0000	3.0000	2.5000	2.7000	-9.091%	26	2,842	-80.741%
2026-02-19	2.9000	3.0000	2.9000	2.9700	-17.500%	4	2,831	-82.492%
2026-02-18	3.3000	3.6000	3.3000	3.6000	+13.565%	6	2,830	-85.556%
2026-02-17	3.4000	3.4000	3.0200	3.1700	-6.765%	15	2,828	-83.596%
2026-02-13	3.7000	3.7500	3.2700	3.4000	-2.857%	19	2,821	-84.706%
2026-02-12	3.6500	3.7200	3.4000	3.5000	-7.895%	26	2,821	-85.143%
2026-02-11	4.5000	4.8400	3.8000	3.8000	-19.149%	13	2,820	-86.316%
2026-02-10	4.9000	4.9000	4.7000	4.7000	-4.082%	17	2,822	-88.936%
2026-02-09	4.3600	4.9000	4.3500	4.9000	+8.889%	48	2,810	-89.388%
2026-02-06	4.1800	4.5000	4.0000	4.5000	+11.663%	19	2,814	-88.444%
2026-02-05	4.4000	4.4000	3.9500	4.0300	-19.400%	18	2,807	-87.097%
2026-02-04	5.2900	5.2900	4.2000	5.0000	-9.910%	20	2,800	-89.600%
2026-02-03	5.0500	5.6000	5.0500	5.5500	+8.824%	9	2,795	-90.631%
2026-02-02	5.2500	5.2500	4.7900	5.1000	+13.333%	11	2,791	-89.804%
2026-01-30	5.5500	5.5500	4.3500	4.5000	-15.094%	44	2,791	-88.444%
2026-01-29	5.0000	5.5000	4.6000	5.3000	-15.605%	59	2,761	-90.189%
2026-01-28	6.2500	6.3000	6.1500	6.2800	-10.286%	7	2,742	-91.720%
2026-01-27	5.8200	7.0000	5.8200	7.0000	+22.807%	9	2,739	-92.571%
2026-01-26	8.0000	8.0000	5.7000	5.7000	-12.308%	15	2,738	-90.877%
2026-01-23	6.9500	6.9500	6.2500	6.5000	-12.162%	24	2,732	-92.000%
2026-01-22	6.6500	7.4400	6.1000	7.4000	+20.325%	11	2,725	-92.973%
2026-01-21	7.5500	7.5500	4.9000	6.1500	-10.870%	78	2,722	-91.545%
2026-01-20	7.0000	7.5000	6.6500	6.9000	-1.429%	34	2,712	-92.464%
2026-01-16	6.3000	7.2500	6.3000	7.0000	+7.692%	34	2,682	-92.571%
2026-01-15	6.6000	8.0000	6.5000	6.5000	-13.218%	36	2,682	-92.000%
2026-01-14	6.0300	7.6000	6.0300	7.4900	+28.253%	29	2,673	-93.057%
2026-01-13	6.8000	6.8000	5.8400	5.8400	-3.630%	7	2,672	-91.096%
2026-01-12	5.8000	6.1000	5.1500	6.0600	+39.310%	11	2,670	-91.419%
2026-01-09	4.6500	4.6500	4.3500	4.3500	-11.585%	3	2,667	-88.046%
2026-01-08	5.8000	6.0100	4.9200	4.9200	-6.286%	50	2,665	-89.431%
2026-01-07	5.3500	5.5000	4.8000	5.2500	+6.707%	92	2,664	-90.095%
2026-01-06	5.2500	5.2500	4.7000	4.9200	+11.061%	9	2,633	-89.431%
2026-01-05	4.0700	4.5500	4.0000	4.4300	+19.730%	62	2,624	-88.262%
2026-01-02	3.7000	3.7000	3.6000	3.7000	+15.625%	5	2,624	-85.946%
2025-12-31	3.2000	3.2000	3.2000	3.2000	-4.192%	1	2,622	-83.750%
2025-12-30	3.3800	3.4500	3.2000	3.3400	-2.624%	26	2,622	-84.431%
2025-12-29	3.5000	3.5000	3.4000	3.4300	-14.250%	6	2,613	-84.840%
2025-12-24	4.1000	4.2000	4.0000	4.0000	+3.896%	12	2,614	-87.000%
2025-12-23	3.9000	3.9000	3.8000	3.8500	-10.465%	18	2,614	-86.494%
2025-12-22	4.3000	4.3000	4.3000	4.3000	+2.381%	1	2,624	-87.907%
2025-12-19	4.0000	4.2000	3.5000	4.2000	+6.599%	32	2,623	-87.619%
2025-12-18	3.9400	3.9400	3.9400	3.9400	+3.684%	5	2,593	-86.802%
2025-12-17	4.2100	4.7000	3.8000	3.8000	-5.000%	15	2,593	-86.316%
2025-12-16	4.3500	4.4300	4.0000	4.0000	-11.111%	47	2,589	-87.000%
2025-12-15	5.0000	5.0000	4.5000	4.5000	-15.094%	39	2,563	-88.444%
2025-12-12	5.2300	5.6000	5.2300	5.3000	-13.399%	8	2,549	-90.189%
2025-12-11	5.5000	6.1200	5.5000	6.1200	+2.513%	5	2,549	-91.503%
2025-12-10	6.2000	6.2000	5.7000	5.9700	-9.819%	9	2,548	-91.290%
2025-12-08	6.7400	6.9000	6.4000	6.6200	-8.056%	5	2,544	-92.145%
2025-12-05	7.2000	7.2000	7.2000	7.2000	+9.091%	2	2,542	-92.778%
2025-12-04	6.3500	6.6000	6.3500	6.6000	+4.762%	25	2,542	-92.121%
2025-12-03	6.1000	6.3000	6.1000	6.3000	-10.000%	7	2,542	-91.746%
2025-12-02	7.0000	7.0000	6.7400	7.0000	+7.692%	6	2,548	-92.571%
2025-12-01	6.5600	6.5600	6.5000	6.5000	-6.609%	17	2,544	-92.000%
2025-11-28	6.8000	7.1500	6.8000	6.9600	+2.353%	23	2,540	-92.529%
2025-11-26	7.0000	7.0000	6.5000	6.8000	+7.937%	5	2,522	-92.353%
2025-11-25	6.3500	6.3500	6.3000	6.3000	-5.120%	19	2,522	-91.746%
2025-11-24	6.3000	6.8000	6.3000	6.6400	+8.852%	9	2,508	-92.169%
2025-11-21	6.6000	6.6000	5.8000	6.1000	-10.294%	19	2,506	-91.475%
2025-11-20	8.6000	8.6000	6.6000	6.8000	-18.072%	20	2,498	-92.353%
2025-11-19	7.8000	8.7000	7.7500	8.3000	+15.278%	52	2,493	-93.735%
2025-11-18	6.8000	7.7600	6.6000	7.2000	+6.667%	17	2,500	-92.778%
2025-11-17	6.7800	6.7800	6.7500	6.7500	-7.534%	7	2,494	-92.296%
2025-11-14	6.5000	7.3000	6.5000	7.3000	+5.797%	4	2,488	-92.877%
2025-11-13	7.3000	7.6000	6.9000	6.9000	-8.245%	11	2,488	-92.464%
2025-11-12	8.3000	8.3000	7.4000	7.5200	-9.398%	12	2,481	-93.085%
2025-11-11	9.0000	9.0000	8.3000	8.3000	-11.702%	2	2,481	-93.735%
2025-11-10	8.3000	9.6000	8.1500	9.4000	+20.513%	20	2,481	-94.468%
2025-11-07	5.8600	8.2000	5.7700	7.8000	+36.842%	41	2,472	-93.333%
2025-11-06	6.5000	7.6000	5.7000	5.7000	-12.308%	30	2,448	-90.877%
2025-11-05	6.2000	6.6100	6.2000	6.5000	+1.562%	11	2,455	-92.000%
2025-11-04	6.7400	6.7400	6.2000	6.4000	-12.329%	12	2,451	-91.875%
2025-11-03	8.8000	8.8000	7.0200	7.3000	-12.048%	83	2,480	-92.877%
2025-10-31	9.0000	9.0000	8.3000	8.3000	-15.306%	16	2,480	-93.735%
2025-10-30	9.4500	10.2000	9.2000	9.8000	+7.692%	19	2,474	-94.694%
2025-10-29	9.7000	9.9000	9.1000	9.1000	-6.186%	21	2,475	-94.286%
2025-10-28	8.6100	11.2000	8.6100	9.7000	-1.020%	31	2,475	-94.639%
2025-10-27	11.0000	11.0000	8.2000	9.8000	-18.333%	57	2,445	-94.694%
2025-10-24	12.6000	12.9000	12.0000	12.0000	+3.448%	66	2,445	-95.667%
2025-10-23	12.1500	12.3000	11.0300	11.6000	-2.521%	11	2,400	-95.517%
2025-10-22	12.6000	12.6000	10.2000	11.9000	-9.848%	226	2,395	-95.630%
2025-10-21	14.4000	15.1000	13.2000	13.2000	-22.807%	35	2,243	-96.061%
2025-10-20	16.2000	17.1000	14.4000	17.1000	+3.199%	19	2,217	-96.959%
2025-10-17	17.1400	18.2000	16.3000	16.5700	-14.145%	26	2,213	-96.862%
2025-10-16	21.0000	21.0000	19.0500	19.3000	-14.222%	40	2,198	-97.306%
2025-10-15	25.0000	25.0000	20.8000	22.5000	-18.182%	41	2,233	-97.689%
2025-10-14	23.3500	27.5000	21.5000	27.5000	0.000%	2,236	0	-98.109%

.dark-mode .KrtXNh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KrtXNh{ color: #333333; background-color: white; border: 2px solid #333333; }MP20270115C145MP Jan 15 2027 145.00 Call (MP270115C00145000)option OPRA

MP20270115C145
MP Jan 15 2027 145.00 Call (MP270115C00145000)
option OPRA