Dark

MP20270115C32
MP Jan 15 2027 32.00 Call (MP270115C00032000)
option OPRA

EOD

Aug 10, 2026

24.00+33.333%(+6.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	24.0000	24.0000	24.0000	24.0000	+33.333%	1	83	0.000%
2026-08-05	18.0000	18.0000	18.0000	18.0000	+5.882%	2	83	+33.333%
2026-08-04	16.9000	17.0000	16.9000	17.0000	+30.769%	2	83	+41.176%
2026-07-31	13.0000	13.0000	13.0000	13.0000	0.000%	3	83	+84.615%
2026-07-27	13.0000	13.0000	13.0000	13.0000	-45.833%	1	82	+84.615%
2026-06-09	24.0000	24.0000	24.0000	24.0000	-31.896%	3	81	0.000%
2026-05-12	35.2400	35.2400	35.2400	35.2400	-16.414%	1	78	-31.896%
2026-05-08	42.1700	42.1700	42.1600	42.1600	+0.573%	4	77	-43.074%
2026-05-06	41.9200	41.9200	41.9200	41.9200	+13.882%	4	79	-42.748%
2026-05-04	36.6800	36.8100	36.6800	36.8100	+0.027%	4	80	-34.800%
2026-04-21	36.8000	36.8000	36.8000	36.8000	+33.333%	5	81	-34.783%
2026-04-14	27.6000	27.6000	27.6000	27.6000	+2.679%	8	81	-13.043%
2026-02-23	26.3500	26.8800	26.3500	26.8800	-4.000%	16	89	-10.714%
2026-02-20	28.0000	28.0000	28.0000	28.0000	+3.512%	1	73	-14.286%
2026-02-17	27.4500	27.4500	27.0500	27.0500	-16.512%	2	74	-11.275%
2026-02-06	32.4000	32.4000	32.4000	32.4000	+10.959%	3	72	-25.926%
2026-02-04	29.2500	29.2500	29.2000	29.2000	-12.048%	2	70	-17.808%
2026-02-03	33.2000	33.2000	33.2000	33.2000	+0.606%	10	69	-27.711%
2026-01-30	33.0000	33.0000	33.0000	33.0000	+3.125%	1	79	-27.273%
2026-01-29	32.0000	32.0000	32.0000	32.0000	-16.010%	1	80	-25.000%
2026-01-14	38.1000	38.1000	38.1000	38.1000	+6.573%	1	80	-37.008%
2026-01-12	35.7500	35.7500	35.7500	35.7500	+8.006%	10	80	-32.867%
2026-01-09	33.1000	33.1000	33.1000	33.1000	+4.780%	1	80	-27.492%
2026-01-06	31.5900	31.5900	31.5900	31.5900	+13.429%	10	79	-24.027%
2026-01-05	28.5100	28.5100	27.8500	27.8500	+11.758%	2	89	-13.824%
2026-01-02	25.6000	25.6000	24.9200	24.9200	-7.704%	6	89	-3.692%
2025-12-23	27.0000	27.0000	27.0000	27.0000	-16.923%	1	83	-11.111%
2025-12-04	32.5000	32.5000	32.5000	32.5000	+4.839%	1	82	-26.154%
2025-12-01	31.0000	31.0000	31.0000	31.0000	+3.333%	1	82	-22.581%
2025-11-25	30.0000	30.0000	30.0000	30.0000	-6.250%	1	83	-20.000%
2025-11-24	31.8100	32.0000	31.8100	32.0000	+3.226%	11	82	-25.000%
2025-11-18	31.0000	31.0000	31.0000	31.0000	+5.802%	1	91	-22.581%
2025-11-17	29.3000	29.3000	29.3000	29.3000	-4.870%	1	91	-18.089%
2025-11-13	30.8000	30.8000	30.8000	30.8000	-0.645%	1	90	-22.078%
2025-11-12	31.0000	31.0000	31.0000	31.0000	-8.824%	3	90	-22.581%
2025-11-11	34.0000	34.0000	34.0000	34.0000	-6.722%	3	84	-29.412%
2025-11-10	36.4500	36.4500	36.4500	36.4500	+23.142%	1	84	-34.156%
2025-11-07	26.2000	29.6000	26.2000	29.6000	-3.896%	5	85	-18.919%
2025-11-03	30.8000	30.8000	30.8000	30.8000	-12.000%	1	83	-22.078%
2025-10-31	35.0000	35.0000	35.0000	35.0000	-7.407%	10	83	-31.429%
2025-10-28	37.8000	37.8000	37.8000	37.8000	+1.205%	2	83	-36.508%
2025-10-27	37.0000	37.3500	37.0000	37.3500	-15.325%	4	79	-35.743%
2025-10-24	43.6800	44.1100	43.6800	44.1100	+4.774%	6	79	-45.591%
2025-10-23	42.1000	42.1000	42.1000	42.1000	-17.773%	1	73	-42.993%
2025-10-17	53.5000	53.5000	51.2000	51.2000	-21.231%	3	72	-53.125%
2025-10-13	65.0000	65.0000	65.0000	65.0000	+22.642%	1	72	-63.077%
2025-10-10	54.0000	54.0000	53.0000	53.0000	+18.568%	3	72	-54.717%
2025-10-06	46.0000	46.0000	44.7000	44.7000	-3.247%	8	71	-46.309%
2025-10-03	46.3000	46.3000	46.1100	46.2000	+6.403%	3	69	-48.052%
2025-10-02	41.0800	43.4200	39.3000	43.4200	+9.924%	8	69	-44.726%
2025-10-01	39.5000	39.5000	39.5000	39.5000	+2.597%	5	73	-39.241%
2025-09-30	39.9000	40.2000	38.2000	38.5000	-1.535%	39	78	-37.662%
2025-09-29	41.2000	41.2000	39.0000	39.1000	-5.097%	19	86	-38.619%
2025-09-26	46.4000	46.4000	41.2000	41.2000	-14.345%	4	78	-41.748%
2025-09-25	51.5000	51.5000	47.6000	48.1000	+9.318%	18	74	-50.104%
2025-09-24	45.2000	45.2000	44.0000	44.0000	-4.139%	2	66	-45.455%
2025-09-23	45.9000	45.9000	45.9000	45.9000	+9.286%	1	64	-47.712%
2025-09-22	41.8000	42.6000	41.8000	42.0000	+5.954%	32	63	-42.857%
2025-09-17	39.5600	39.6400	39.5600	39.6400	+11.662%	5	53	-39.455%
2025-09-09	35.5000	35.5000	35.5000	35.5000	-17.499%	1	52	-32.394%
2025-08-26	43.0300	43.0300	43.0300	43.0300	+9.213%	1	52	-44.225%
2025-08-19	41.0000	41.0000	39.4000	39.4000	-3.027%	4	52	-39.086%
2025-08-06	40.6300	40.6300	40.6300	40.6300	+20.207%	10	53	-40.930%
2025-07-29	33.8000	33.8000	33.8000	33.8000	+0.896%	1	63	-28.994%
2025-07-28	33.5000	33.5000	33.5000	33.5000	-0.298%	2	63	-28.358%
2025-07-25	33.6000	33.6000	33.6000	33.6000	+1.053%	13	63	-28.571%
2025-07-24	33.2500	33.2500	33.2500	33.2500	+0.758%	1	63	-27.820%
2025-07-23	33.0000	33.0000	33.0000	33.0000	-2.077%	2	64	-27.273%
2025-07-21	36.0000	36.0000	33.7000	33.7000	-3.714%	12	64	-28.783%
2025-07-18	31.8500	35.0000	31.8500	35.0000	+10.759%	4	64	-31.429%
2025-07-16	31.6000	31.6000	31.6000	31.6000	-2.469%	2	65	-24.051%
2025-07-15	32.8000	32.8000	32.4000	32.4000	+62.814%	4	65	-25.926%
2025-07-14	19.9000	19.9000	19.9000	19.9000	+4.188%	2	65	+20.603%
2025-07-11	19.2000	19.2000	19.1000	19.1000	+1.758%	2	64	+25.654%
2025-07-10	20.0000	20.5000	16.4000	18.7700	+113.295%	16	64	+27.864%
2025-07-09	9.0000	9.0000	8.8000	8.8000	-9.278%	4	73	+172.727%
2025-07-07	9.4000	9.7000	9.4000	9.7000	-3.960%	9	73	+147.423%
2025-07-03	10.2000	10.2000	10.1000	10.1000	-4.717%	27	63	+137.624%
2025-07-02	10.4500	10.6000	10.4000	10.6000	+0.952%	8	63	+126.415%
2025-06-30	10.5000	10.5000	10.5000	10.5000	-7.080%	1	61	+128.571%
2025-06-27	11.7000	11.7000	10.9000	11.3000	-15.038%	11	62	+112.389%
2025-06-26	13.3000	13.3000	13.3000	13.3000	+0.758%	10	53	+80.451%
2025-06-25	13.2000	13.2000	13.2000	13.2000	-10.204%	10	46	+81.818%
2025-06-20	14.7000	14.7000	14.7000	14.7000	+17.600%	2	46	+63.265%
2025-06-17	12.2000	12.5000	12.2000	12.5000	+11.607%	10	46	+92.000%
2025-06-16	10.5000	11.2000	10.5000	11.2000	+33.333%	29	44	+114.286%
2025-06-13	8.4000	8.4000	8.4000	8.4000	+40.000%	4	34	+185.714%
2025-06-12	6.0000	6.0000	6.0000	6.0000	+15.607%	1	34	+300.000%
2025-06-11	5.1800	5.1900	5.1100	5.1900	-6.486%	3	34	+362.428%
2025-06-04	5.5500	5.5500	5.5500	5.5500	+73.438%	1	34	+332.432%
2025-05-28	3.2000	3.2000	3.2000	3.2000	+3.226%	20	33	+650.000%
2025-05-21	3.1000	3.1000	3.1000	3.1000	-50.000%	13	13	+674.194%
2025-04-28	6.3000	6.3000	6.2000	6.2000	0.000%	2	2	+287.097%

.dark-mode .DCgmBv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DCgmBv{ color: #333333; background-color: white; border: 2px solid #333333; }MP20270115C32MP Jan 15 2027 32.00 Call (MP270115C00032000)option OPRA

MP20270115C32
MP Jan 15 2027 32.00 Call (MP270115C00032000)
option OPRA