Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MP20270115C42
MP Jan 15 2027 42.00 Call (MP270115C00042000)
option OPRA

EOD
Aug 10, 2026
16.79+12.685%(+1.89)25
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-10		17.000017.200016.790016.7900+12.685%252,9940.000%
2026-08-07		13.180014.900013.180014.9000+24.270%1972,994+12.685%
2026-08-06		13.000013.000011.990011.9900+3.362%72,994+40.033%
2026-08-05		12.560012.560011.600011.6000-4.918%62,994+44.741%
2026-08-04		10.450012.200010.450012.2000+28.421%452,994+37.623%
2026-08-03		7.77009.50007.77009.5000+18.306%42,996+76.737%
2026-07-31		8.15008.15007.75008.0300+2.163%122,996+109.091%
2026-07-30		6.55007.86006.55007.8600+35.517%232,995+113.613%
2026-07-29		7.05007.30005.80005.8000-24.870%122,995+189.483%
2026-07-28		7.10007.72007.03007.7200-9.176%72,993+117.487%
2026-07-27		8.77008.77008.10008.5000+6.117%272,992+97.529%
2026-07-24		8.80008.80008.00008.0100-14.787%772,991+109.613%
2026-07-23		10.000010.00009.40009.4000-17.544%212,990+78.617%
2026-07-22		11.400011.400011.400011.4000+8.571%12,990+47.281%
2026-07-20		10.500010.500010.500010.5000+4.478%102,990+59.905%
2026-07-17		9.400010.55009.250010.0500-0.985%282,990+67.065%
2026-07-16		10.150010.150010.150010.1500-31.419%12,990+65.419%
2026-07-15		14.800014.800014.800014.8000+1.162%12,990+13.446%
2026-07-14		14.750014.750014.630014.6300-3.113%52,990+14.764%
2026-07-13		15.100015.100015.100015.1000-8.651%302,990+11.192%
2026-07-06		16.530016.530016.530016.5300-8.167%32,990+1.573%
2026-06-30		18.000018.000018.000018.00000.000%22,990-6.722%
2026-06-26		18.000018.000018.000018.0000-23.729%12,990-6.722%
2026-06-22		23.600023.600023.600023.6000+3.373%12,990-28.856%
2026-06-18		22.830022.830022.830022.8300+25.785%12,990-26.456%
2026-06-09		18.150018.150018.150018.1500-16.359%12,990-7.493%
2026-06-08		21.700021.700021.700021.7000-7.265%12,990-22.627%
2026-06-05		23.400023.400023.400023.4000-29.730%12,990-28.248%
2026-06-02		33.300033.300033.300033.3000+11.000%12,990-49.580%
2026-06-01		30.000030.000030.000030.0000+8.893%12,990-44.033%
2026-05-27		27.550027.550027.550027.5500-4.671%12,990-39.056%
2026-05-26		28.900028.900028.900028.9000+10.305%52,990-41.903%
2026-05-22		26.960027.450026.200026.2000+6.245%32,990-35.916%
2026-05-21		24.660024.660024.660024.6600+24.734%12,990-31.914%
2026-05-19		19.120019.770019.120019.7700+3.022%22,990-15.073%
2026-05-18		19.190019.190019.190019.1900-20.702%12,990-12.507%
2026-05-15		24.200024.200024.200024.2000+6.938%52,990-30.620%
2026-05-14		24.550024.550022.630022.6300-23.418%192,986-25.806%
2026-05-11		26.760029.750026.760029.5500-19.152%112,986-43.181%
2026-05-08		36.000036.550035.350036.5500+6.715%232,986-54.063%
2026-05-06		33.700034.300033.400034.2500+18.103%122,986-50.978%
2026-05-04		29.000029.000029.000029.0000+15.861%32,986-42.103%
2026-04-28		25.030025.030025.030025.0300-17.064%12,986-32.920%
2026-04-22		30.180030.180030.180030.1800+1.445%152,986-44.367%
2026-04-21		29.750029.750029.750029.7500+3.731%12,986-43.563%
2026-04-20		28.500028.680028.500028.6800+30.364%62,986-41.457%
2026-04-15		22.000022.000022.000022.0000+4.762%12,986-23.682%
2026-04-14		20.800021.000020.800021.0000+14.130%32,986-20.048%
2026-04-08		18.400018.400018.400018.4000+12.195%12,986-8.750%
2026-04-07		16.400016.400016.400016.4000+31.200%12,986+2.378%
2026-03-30		13.000013.000012.500012.5000-30.011%72,986+34.320%
2026-03-27		17.860017.860017.860017.8600-3.303%12,986-5.991%
2026-03-19		20.050020.050018.470018.4700-15.275%42,985-9.096%
2026-03-13		21.800021.800021.800021.8000-5.052%42,988-22.982%
2026-03-05		23.080023.080022.960022.9600-1.247%32,988-26.873%
2026-03-02		23.250023.250023.250023.2500+1.087%12,988-27.785%
2026-02-27		22.990023.000022.990023.0000-6.314%22,988-27.000%
2026-02-26		23.300024.550023.300024.5500+3.151%232,988-31.609%
2026-02-25		23.800023.800023.800023.8000+16.098%123,000-29.454%
2026-02-23		19.560020.500019.560020.5000-1.537%43,000-18.098%
2026-02-20		21.800022.000020.820020.8200-4.452%72,998-19.356%
2026-02-17		20.850021.790020.850021.7900-4.346%22,998-22.946%
2026-02-13		21.000023.400021.000022.7800-0.306%52,996-26.295%
2026-02-12		22.850022.850022.850022.8500-6.773%12,996-26.521%
2026-02-11		25.150025.150024.510024.5100-10.515%32,996-31.497%
2026-02-10		27.390027.390027.390027.3900-1.475%22,996-38.700%
2026-02-09		26.150027.800026.150027.8000+20.870%32,996-39.604%
2026-02-05		23.000023.000023.000023.0000-8.000%202,997-27.000%
2026-02-04		27.970027.970025.000025.0000-3.288%192,997-32.840%
2026-02-02		25.000025.850025.000025.8500+7.708%42,997-35.048%
2026-01-30		28.000028.000024.000024.0000-10.112%82,997-30.042%
2026-01-29		26.470026.700025.160026.7000-11.325%102,997-37.116%
2026-01-28		30.110030.110030.110030.1100-5.314%32,994-44.238%
2026-01-27		28.150031.800028.150031.8000+15.636%42,994-47.201%
2026-01-26		28.800028.800027.500027.5000-14.330%112,994-38.945%
2026-01-22		32.000032.100032.000032.1000+9.184%162,994-47.695%
2026-01-21		29.400029.400029.400029.4000-6.962%12,994-42.891%
2026-01-20		32.600034.000031.600031.6000+2.764%42,994-46.867%
2026-01-15		30.500030.750030.500030.7500-8.127%112,994-45.398%
2026-01-14		30.000033.500030.000033.4700+7.968%62,994-49.836%
2026-01-13		31.000031.000031.000031.0000+5.085%22,994-45.839%
2026-01-12		27.480029.500027.480029.5000+13.768%182,994-43.085%
2026-01-09		25.930025.930025.930025.9300-3.606%12,994-35.249%
2026-01-07		25.700026.900025.700026.9000+6.324%362,994-37.584%
2026-01-06		24.340025.300024.340025.3000+42.055%32,994-33.636%
2025-12-31		17.950017.950016.400017.8100-1.056%122,996-5.727%
2025-12-30		18.000018.000018.000018.0000-5.561%52,996-6.722%
2025-12-29		20.000020.000019.010019.0600-4.700%122,996-11.910%
2025-12-26		20.100020.100020.000020.0000-6.977%32,996-16.050%
2025-12-24		21.500021.500021.500021.5000+2.381%12,996-21.907%
2025-12-22		21.000021.000021.000021.0000+2.941%12,996-20.048%
2025-12-19		20.000020.400020.000020.4000-0.971%52,996-17.696%
2025-12-16		20.600020.600020.600020.6000-8.850%22,996-18.495%
2025-12-15		22.600022.600022.600022.6000-7.755%22,996-25.708%
2025-12-12		24.100024.500024.100024.5000-2.390%22,996-31.469%
2025-12-11		23.500025.100023.500025.1000+1.210%22,997-33.108%
2025-12-10		24.800024.800024.800024.8000-8.824%12,997-32.298%
2025-12-09		27.200027.200027.200027.2000+5.426%12,997-38.272%
2025-12-08		26.700026.700025.600025.8000-12.513%32,998-34.922%
2025-12-05		29.490029.490029.490029.4900+10.325%42,998-43.065%
2025-12-04		26.600027.400026.600026.7300+6.621%122,998-37.187%
2025-12-03		25.070025.070025.070025.0700-1.299%12,999-33.028%
2025-12-02		25.400025.400025.400025.4000-2.308%13,000-33.898%
2025-12-01		26.200026.200026.000026.0000-5.109%33,000-35.423%
2025-11-26		26.700027.400026.700027.4000+9.163%173,003-38.723%
2025-11-25		23.600025.100023.600025.1000-3.313%43,003-33.108%
2025-11-24		25.960025.960025.960025.9600+11.178%13,005-35.324%
2025-11-21		23.350023.350023.350023.3500-9.496%43,005-28.094%
2025-11-20		26.500026.500025.800025.8000-14.286%143,005-34.922%
2025-11-19		30.580030.580029.550030.1000+10.256%173,005-44.219%
2025-11-18		26.500027.300026.500027.3000+12.346%23,011-38.498%
2025-11-17		24.300024.300024.300024.3000-3.571%13,012-30.905%
2025-11-14		25.200025.200025.200025.2000-1.176%13,012-33.373%
2025-11-13		25.500025.500025.500025.5000-4.494%23,013-34.157%
2025-11-12		28.700028.700026.700026.7000-5.319%83,013-37.116%
2025-11-11		29.500029.500027.200028.2000-7.843%33,021-40.461%
2025-11-10		28.900030.600028.800030.6000+24.390%73,021-45.131%
2025-11-07		23.000024.600023.000024.6000+13.103%73,023-31.748%
2025-11-06		21.500021.750021.500021.7500-6.652%153,028-22.805%
2025-11-05		22.800023.300022.800023.3000-6.237%263,033-27.940%
2025-11-04		24.850024.850024.850024.8500-10.612%33,033-32.435%
2025-11-03		27.800027.800027.800027.8000-5.442%23,038-39.604%
2025-10-31		29.400029.400029.400029.4000-8.125%23,038-42.891%
2025-10-28		31.200032.000031.200032.0000+2.236%63,040-47.531%
2025-10-27		30.150031.300029.500031.3000-17.697%163,043-46.358%
2025-10-24		38.030038.030038.030038.0300+4.478%123,043-55.851%
2025-10-23		36.400036.400036.400036.4000+7.059%13,043-53.874%
2025-10-22		34.000034.000034.000034.0000-22.197%13,044-50.618%
2025-10-21		44.000044.000042.600043.7000-9.148%73,045-61.579%
2025-10-20		48.100048.100048.100048.1000+9.318%103,046-65.094%
2025-10-17		46.400046.400044.000044.0000-16.588%23,046-61.841%
2025-10-16		52.750052.750052.750052.7500-0.472%13,047-68.171%
2025-10-15		54.800054.800050.500053.0000-14.791%133,047-68.321%
2025-10-14		58.100063.500058.100062.2000+0.323%323,044-73.006%
2025-10-13		53.250063.000053.250062.0000+64.021%43,044-72.919%
2025-10-09		41.000043.200037.800037.8000+6.479%423,044-55.582%
2025-10-08		38.750038.750035.500035.5000-11.471%43,054-52.704%
2025-10-07		38.950040.100038.950040.1000+2.821%43,058-58.130%
2025-10-06		39.000039.000039.000039.0000+14.706%13,058-56.949%
2025-10-01		32.180034.000032.180034.0000+3.030%23,058-50.618%
2025-09-30		33.000033.000032.000033.0000-2.077%43,059-49.121%
2025-09-29		33.150034.000032.000033.7000-15.645%2,5063,060-50.178%
2025-09-25		40.760040.850039.950039.9500-2.083%6927-57.972%
2025-09-24		40.800040.800040.800040.8000+2.000%5927-58.848%
2025-09-23		40.000040.000040.000040.0000+5.820%2927-58.025%
2025-09-19		37.800037.800037.800037.8000+17.209%1927-55.582%
2025-09-17		32.250032.250032.250032.2500+11.207%6927-47.938%
2025-09-12		29.000029.000029.000029.0000-0.172%6933-42.103%
2025-09-09		29.050029.050029.050029.0500-0.172%1927-42.203%
2025-09-08		29.100029.100029.100029.1000+1.464%1928-42.302%
2025-09-05		28.700029.000028.680028.6800-25.506%5929-41.457%
2025-08-28		38.250039.000038.250038.5000+2.667%5926-56.390%
2025-08-25		37.500037.500037.500037.5000+13.636%3925-55.227%
2025-08-20		33.000033.000033.000033.0000-1.551%2925-49.121%
2025-08-19		33.520033.520033.520033.5200-14.468%3925-49.911%
2025-08-15		39.190039.190039.190039.1900+1.266%1925-57.157%
2025-08-14		38.700038.700038.700038.7000+41.241%1926-56.615%
2025-07-30		27.400027.400027.400027.4000-1.792%1927-38.723%
2025-07-28		27.900027.900027.900027.9000+16.493%2928-39.821%
2025-07-22		25.550025.550023.950023.9500-18.537%3928-29.896%
2025-07-18		29.400029.400029.400029.4000+17.600%3927-42.891%
2025-07-17		25.000025.010025.000025.0000+0.442%101930-32.840%
2025-07-16		24.890024.890024.890024.8900-4.416%5956-32.543%
2025-07-15		22.400027.260022.400026.0400+53.176%43956-35.522%
2025-07-14		17.000017.100015.900017.0000+17.161%33938-1.235%
2025-07-11		18.350018.350014.510014.5100-9.426%728959+15.713%
2025-07-10		17.280017.280014.200016.0200+150.313%99988+4.806%
2025-07-09		6.90006.90006.40006.4000-12.329%271,039+162.344%
2025-07-08		7.30007.30007.30007.3000+8.631%31,032+130.000%
2025-07-07		6.58006.72006.58006.7200-8.943%361,032+149.851%
2025-07-02		7.38007.38007.38007.3800+3.944%11,050+127.507%
2025-07-01		7.34007.34007.06007.1000-8.974%711,049+136.479%
2025-06-30		7.80007.80007.80007.8000-2.500%61,063+115.256%
2025-06-27		8.00008.00008.00008.0000-15.789%251,063+109.875%
2025-06-25		9.50009.50009.50009.5000-9.004%11,048+76.737%
2025-06-23		10.440010.440010.440010.4400-0.571%51,048+60.824%
2025-06-20		10.320011.200010.320010.5000+0.768%101,048+59.905%
2025-06-18		10.900010.900010.420010.4200+21.871%71,045+61.132%
2025-06-17		9.00009.00008.50008.5500+6.875%41,045+96.374%
2025-06-16		5.54008.00005.54008.0000+48.148%381,044+109.875%
2025-06-13		5.20005.40004.80005.4000+10.204%681,024+210.926%
2025-06-12		3.30004.90003.30004.9000+60.656%75994+242.653%
2025-06-11		3.20003.20002.00003.0500-18.667%16920+450.492%
2025-06-10		3.92004.05003.75003.7500-16.667%16920+347.733%
2025-06-09		4.00004.53004.00004.5000+18.421%88907+273.111%
2025-06-05		3.70004.30003.70003.8000+11.765%212847+341.842%
2025-06-04		2.85003.40002.85003.4000+30.769%17660+393.824%
2025-06-03		2.39002.60002.39002.6000+44.444%7644+545.769%
2025-06-02		2.15002.15001.80001.8000-35.714%15643+832.778%
2025-05-30		1.95002.80001.95002.8000+51.351%104658+499.643%
2025-05-28		1.85001.85001.85001.85000.000%1649+807.568%
2025-05-27		1.85001.89001.85001.8500-1.596%10650+807.568%
2025-05-21		1.80002.02001.80001.8800-23.265%91642+793.085%
2025-05-15		2.45002.45002.45002.4500-5.769%3596+585.306%
2025-05-14		2.60002.60002.60002.6000+23.810%10593+545.769%
2025-05-13		2.10002.10002.10002.1000-10.638%1583+699.524%
2025-05-12		2.50002.50002.30002.3500-32.857%104582+614.468%
2025-05-08		3.50003.51003.50003.5000+2.941%100578+379.714%
2025-05-07		3.50003.50003.40003.4000-8.108%122556+393.824%
2025-05-06		3.70003.70003.69003.7000-12.322%125494+353.784%
2025-05-02		3.50004.22003.50004.2200+9.610%8385+297.867%
2025-05-01		3.85003.85003.85003.8500+17.737%1387+336.104%
2025-04-30		3.27003.27003.27003.2700-20.244%1387+413.456%
2025-04-29		3.61004.10003.59004.1000+7.895%302387+309.512%
2025-04-28		4.27004.27003.80003.8000-9.524%1687+341.842%
2025-04-25		4.20004.20004.20004.2000+20.000%1071+299.762%
2025-04-23		3.50003.50003.50003.5000+9.375%971+379.714%
2025-04-22		3.60005.20003.20003.2000-20.000%762+424.688%
2025-04-21		4.00004.00004.00004.0000-27.273%160+319.750%
2025-04-17		5.70005.70005.50005.5000-1.610%5113+205.273%
2025-04-16		5.70006.00005.20005.5900+16.458%1413+200.358%
2025-04-15		4.80004.80004.80004.80000.000%11+249.792%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC