Dark

MP20270115C45
MP Jan 15 2027 45.00 Call (MP270115C00045000)
option OPRA

EOD

Aug 10, 2026

15.10+8.633%(+1.20)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	15.1500	15.7000	15.0200	15.1000	+8.633%	17	694	0.000%
2026-08-07	12.1000	13.9000	11.0000	13.9000	+39.000%	64	707	+8.633%
2026-08-06	11.1000	11.1000	10.0000	10.0000	-4.943%	3	695	+51.000%
2026-08-05	10.4100	10.7300	10.3100	10.5200	+1.741%	16	694	+43.536%
2026-08-04	9.4200	10.7000	9.4200	10.3400	+25.638%	22	697	+46.035%
2026-08-03	6.4000	8.2300	6.4000	8.2300	+20.146%	70	699	+83.475%
2026-07-31	6.8000	6.8500	6.8000	6.8500	+1.481%	4	678	+120.438%
2026-07-30	5.5000	6.7500	5.5000	6.7500	+21.622%	117	678	+123.704%
2026-07-29	5.8500	5.8500	5.3300	5.5500	-12.322%	16	585	+172.072%
2026-07-28	6.7500	6.7500	6.0000	6.3300	-15.600%	13	587	+138.547%
2026-07-27	7.2300	7.5000	7.0000	7.5000	+10.132%	4	578	+101.333%
2026-07-24	7.8800	7.8800	6.7800	6.8100	-22.614%	20	579	+121.733%
2026-07-23	8.7500	8.8000	8.7500	8.8000	-5.579%	12	585	+71.591%
2026-07-22	9.9200	9.9200	9.3200	9.3200	-0.321%	3	573	+62.017%
2026-07-21	9.6000	9.6000	9.3500	9.3500	+5.650%	42	570	+61.497%
2026-07-20	8.5500	8.8800	8.5500	8.8500	-11.500%	29	544	+70.621%
2026-07-17	8.3000	10.0000	8.3000	10.0000	+9.890%	50	550	+51.000%
2026-07-16	10.0000	10.0000	8.8300	9.1000	-22.947%	183	516	+65.934%
2026-07-13	11.8100	11.8100	11.8100	11.8100	-14.172%	1	409	+27.858%
2026-07-09	15.2000	15.2000	13.7600	13.7600	+0.954%	33	408	+9.738%
2026-07-08	13.6300	13.6300	13.6300	13.6300	+2.868%	2	441	+10.785%
2026-07-07	12.9800	13.2500	12.3500	13.2500	-22.196%	12	443	+13.962%
2026-07-02	17.0300	17.0300	17.0300	17.0300	+6.438%	2	433	-11.333%
2026-06-30	16.0000	16.0000	16.0000	16.0000	+1.911%	2	433	-5.625%
2026-06-26	15.7400	15.7400	15.7000	15.7000	-28.409%	3	435	-3.822%
2026-06-17	21.9300	21.9300	21.9300	21.9300	+17.587%	2	434	-31.145%
2026-06-12	18.6500	18.6500	18.6500	18.6500	+15.123%	1	434	-19.035%
2026-06-10	17.9200	17.9200	16.2000	16.2000	+1.250%	2	434	-6.790%
2026-06-09	16.2000	16.2000	16.0000	16.0000	-20.949%	12	435	-5.625%
2026-06-05	20.8800	20.8800	20.2400	20.2400	-20.472%	3	433	-25.395%
2026-06-04	25.4500	25.4500	25.4500	25.4500	-20.987%	1	434	-40.668%
2026-06-02	32.2100	32.2100	32.2100	32.2100	+7.906%	1	434	-53.120%
2026-06-01	28.1500	29.8500	28.1500	29.8500	+10.556%	4	433	-49.414%
2026-05-26	27.0000	27.0000	27.0000	27.0000	+10.159%	1	434	-44.074%
2026-05-22	24.5100	24.5100	24.5100	24.5100	+37.465%	1	435	-38.392%
2026-05-20	17.5000	17.8300	17.5000	17.8300	-29.302%	3	435	-15.311%
2026-05-12	24.2500	25.2200	24.2500	25.2200	-13.034%	3	432	-40.127%
2026-05-11	29.0000	29.0000	29.0000	29.0000	+5.416%	2	432	-47.931%
2026-05-08	27.5100	27.5100	27.5100	27.5100	-4.146%	2	436	-45.111%
2026-05-07	28.7000	28.7000	28.7000	28.7000	-9.748%	2	434	-47.387%
2026-05-06	30.5500	31.8000	30.5500	31.8000	+17.865%	4	432	-52.516%
2026-05-04	27.5800	27.5800	26.9800	26.9800	+0.784%	31	430	-44.033%
2026-05-01	26.7700	26.7700	26.7700	26.7700	+7.080%	1	401	-43.594%
2026-04-30	25.0000	25.0000	25.0000	25.0000	+9.649%	1	401	-39.600%
2026-04-28	22.8000	22.8000	22.8000	22.8000	-13.962%	1	401	-33.772%
2026-04-23	26.5000	26.5000	26.5000	26.5000	-3.636%	1	401	-43.019%
2026-04-22	26.9800	27.5000	26.9800	27.5000	+1.852%	7	400	-45.091%
2026-04-21	27.8000	27.9500	27.0000	27.0000	+16.782%	16	402	-44.074%
2026-04-17	24.0300	24.0300	23.1200	23.1200	-0.345%	4	402	-34.689%
2026-04-16	21.7200	23.7200	21.7200	23.2000	+9.434%	18	402	-34.914%
2026-04-15	20.5100	21.3600	20.5100	21.2000	+10.879%	13	412	-28.774%
2026-04-14	19.1200	19.1200	19.1200	19.1200	+6.222%	5	423	-21.025%
2026-04-13	18.0000	18.0000	18.0000	18.0000	+0.111%	100	423	-16.111%
2026-04-10	18.0000	18.0000	17.9800	17.9800	+7.988%	4	436	-16.018%
2026-04-09	16.8300	16.8300	16.5700	16.6500	-2.059%	3	434	-9.309%
2026-04-08	17.0000	17.0000	17.0000	17.0000	+15.646%	1	436	-11.176%
2026-04-06	13.7000	14.7000	13.7000	14.7000	+6.831%	2	435	+2.721%
2026-04-02	13.0000	13.7600	13.0000	13.7600	+6.009%	4	439	+9.738%
2026-04-01	13.7500	13.7500	12.9800	12.9800	+1.804%	14	439	+16.333%
2026-03-31	12.0000	12.7500	11.8000	12.7500	+16.438%	34	427	+18.431%
2026-03-30	12.0000	12.0000	10.9500	10.9500	-33.636%	6	408	+37.900%
2026-03-25	16.5000	16.5000	16.5000	16.5000	+5.769%	2	403	-8.485%
2026-03-24	16.0000	16.0000	15.6000	15.6000	-6.531%	7	401	-3.205%
2026-03-23	16.6900	16.6900	16.6900	16.6900	+6.645%	6	396	-9.527%
2026-03-20	15.8200	15.8200	15.6500	15.6500	-7.396%	2	399	-3.514%
2026-03-19	16.8800	16.9000	16.8800	16.9000	-17.961%	22	398	-10.651%
2026-03-18	20.6000	20.6000	20.6000	20.6000	-11.588%	1	413	-26.699%
2026-03-16	23.3000	23.3000	23.3000	23.3000	-3.918%	1	412	-35.193%
2026-03-12	24.2500	24.2500	24.2500	24.2500	-0.818%	1	411	-37.732%
2026-03-10	24.4500	24.4500	24.4500	24.4500	+7.899%	1	410	-38.241%
2026-03-09	20.2500	22.8000	20.2500	22.6600	-7.849%	7	411	-33.363%
2026-03-04	24.5900	24.5900	24.5900	24.5900	-2.806%	1	415	-38.593%
2026-03-02	22.8000	25.3000	22.8000	25.3000	+13.964%	10	414	-40.316%
2026-02-26	22.2000	22.2000	22.2000	22.2000	+2.540%	4	421	-31.982%
2026-02-25	22.4700	22.4700	21.6500	21.6500	+13.351%	3	418	-30.254%
2026-02-23	19.1000	19.1000	19.1000	19.1000	-8.700%	1	418	-20.942%
2026-02-18	20.9200	20.9200	20.9200	20.9200	-1.646%	1	417	-27.820%
2026-02-13	21.1700	21.5500	21.1700	21.2700	+0.094%	4	418	-29.008%
2026-02-12	21.2000	21.2500	21.2000	21.2500	-16.339%	2	418	-28.941%
2026-02-10	25.9700	25.9700	25.2400	25.4000	+1.195%	8	416	-40.551%
2026-02-09	25.2600	25.2600	25.0300	25.1000	+8.330%	26	421	-39.841%
2026-02-06	23.1700	23.1700	23.1700	23.1700	+11.824%	1	421	-34.830%
2026-02-05	22.4400	22.4400	20.7200	20.7200	-7.911%	17	420	-27.124%
2026-02-04	22.5000	22.5000	22.5000	22.5000	-13.462%	4	413	-32.889%
2026-02-03	25.3000	26.0000	25.0000	26.0000	+8.787%	4	416	-41.923%
2026-02-02	23.9000	23.9000	23.9000	23.9000	+8.636%	2	414	-36.820%
2026-01-30	24.6500	24.6500	22.0000	22.0000	-7.368%	3	416	-31.364%
2026-01-29	25.7500	25.7500	22.7200	23.7500	-17.535%	17	417	-36.421%
2026-01-27	27.8000	28.8000	27.8000	28.8000	+11.845%	5	410	-47.569%
2026-01-26	28.0000	28.1500	25.6800	25.7500	-14.452%	30	411	-41.359%
2026-01-22	30.1000	30.1000	30.1000	30.1000	+11.896%	10	407	-49.834%
2026-01-21	29.9000	29.9000	25.0000	26.9000	-10.333%	6	417	-43.866%
2026-01-20	31.0900	31.1300	30.0000	30.0000	-3.007%	5	416	-49.667%
2026-01-16	30.9300	30.9300	30.9300	30.9300	+4.670%	1	420	-51.180%
2026-01-15	30.6700	30.6700	28.9000	29.5500	+1.721%	13	420	-48.900%
2026-01-14	29.0500	29.0500	29.0500	29.0500	+2.868%	1	418	-48.021%
2026-01-12	28.2400	28.2400	28.2400	28.2400	+10.745%	10	419	-46.530%
2026-01-09	25.5000	25.5000	25.5000	25.5000	-1.544%	2	424	-40.784%
2026-01-08	25.9000	25.9000	25.9000	25.9000	+4.225%	1	426	-41.699%
2026-01-07	25.2300	26.1200	24.8500	24.8500	+9.471%	26	426	-39.235%
2026-01-06	23.1000	23.3400	22.7000	22.7000	+6.224%	20	431	-33.480%
2026-01-05	21.5000	21.5000	21.3700	21.3700	+33.563%	3	417	-29.340%
2025-12-31	16.0000	16.0000	16.0000	16.0000	-5.882%	1	417	-5.625%
2025-12-30	16.5000	17.3700	16.5000	17.0000	-4.815%	14	417	-11.176%
2025-12-29	17.8500	17.8600	17.8500	17.8600	-9.156%	17	406	-15.454%
2025-12-23	19.6600	19.6600	19.6600	19.6600	+0.872%	4	398	-23.194%
2025-12-22	19.7000	19.7000	19.4900	19.4900	+7.680%	3	394	-22.524%
2025-12-17	20.5000	20.5000	18.1000	18.1000	-3.467%	3	393	-16.575%
2025-12-16	17.5000	18.7500	17.5000	18.7500	-9.856%	2	392	-19.467%
2025-12-15	20.8000	20.8000	20.8000	20.8000	-12.236%	1	392	-27.404%
2025-12-11	23.7000	23.7000	23.7000	23.7000	-5.765%	3	392	-36.287%
2025-12-09	25.1500	25.1500	25.1500	25.1500	-7.875%	1	389	-39.960%
2025-12-05	27.3000	27.3000	27.3000	27.3000	+6.184%	1	388	-44.689%
2025-12-02	25.7100	25.7100	25.7100	25.7100	+17.290%	2	387	-41.268%
2025-11-21	21.8000	22.5000	21.8000	21.9200	-12.669%	5	385	-31.113%
2025-11-20	25.1000	25.1000	25.1000	25.1000	-10.357%	5	380	-39.841%
2025-11-19	28.5000	28.5000	28.0000	28.0000	+14.286%	3	385	-46.071%
2025-11-18	24.0000	24.5000	24.0000	24.5000	+10.860%	4	386	-38.367%
2025-11-17	24.2000	24.2000	22.1000	22.1000	-8.146%	4	386	-31.674%
2025-11-14	24.0000	24.0600	24.0000	24.0600	-6.744%	10	386	-37.240%
2025-11-12	25.8000	25.8000	25.8000	25.8000	-7.857%	2	376	-41.473%
2025-11-10	26.0000	28.0000	26.0000	28.0000	+11.554%	6	374	-46.071%
2025-11-07	21.6000	25.1000	21.0000	25.1000	+23.220%	35	380	-39.841%
2025-11-06	20.3200	20.3700	20.3200	20.3700	-7.409%	5	346	-25.871%
2025-11-05	21.6600	22.0000	21.6600	22.0000	-20.578%	3	346	-31.364%
2025-10-31	28.0000	28.0000	27.4000	27.7000	-7.759%	6	345	-45.487%
2025-10-30	29.5000	30.0300	29.4800	30.0300	-4.667%	6	344	-49.717%
2025-10-29	31.5000	31.5000	31.5000	31.5000	+5.351%	1	340	-52.063%
2025-10-28	29.8000	29.9000	29.8000	29.9000	-16.480%	41	339	-49.498%
2025-10-24	35.8000	35.8000	35.8000	35.8000	+5.917%	1	327	-57.821%
2025-10-23	33.8000	33.8000	33.8000	33.8000	-3.429%	18	328	-55.325%
2025-10-22	32.2500	35.0000	32.2500	35.0000	-9.561%	10	310	-56.857%
2025-10-21	40.9700	41.0100	38.7000	38.7000	-15.870%	7	318	-60.982%
2025-10-16	47.5000	47.5000	46.0000	46.0000	-5.155%	2	311	-67.174%
2025-10-15	54.2000	54.2000	48.5000	48.5000	-13.393%	2	311	-68.866%
2025-10-14	56.8800	56.8800	56.0000	56.0000	-6.667%	2	313	-73.036%
2025-10-13	53.1000	60.0900	50.4000	60.0000	+40.187%	15	311	-74.833%
2025-10-10	42.8000	42.8000	42.8000	42.8000	+20.563%	2	321	-64.720%
2025-10-09	35.5000	35.5000	35.5000	35.5000	+4.412%	7	319	-57.465%
2025-10-08	34.0000	34.0000	34.0000	34.0000	-13.924%	1	326	-55.588%
2025-10-07	39.5000	39.5000	39.5000	39.5000	+7.923%	1	326	-61.772%
2025-10-06	36.6000	36.6000	36.6000	36.6000	+4.274%	1	326	-58.743%
2025-10-02	32.5000	35.1000	32.5000	35.1000	+17.000%	4	327	-56.980%
2025-09-30	30.0000	30.0000	30.0000	30.0000	-4.762%	1	325	-49.667%
2025-09-29	32.0500	32.0500	31.5000	31.5000	-13.699%	6	326	-52.063%
2025-09-24	36.0200	36.5000	36.0200	36.5000	+6.725%	2	322	-58.630%
2025-09-18	31.1500	34.2000	31.1500	34.2000	+20.848%	5	322	-55.848%
2025-09-11	28.3000	28.3000	28.3000	28.3000	+15.041%	1	322	-46.643%
2025-09-10	26.5000	26.5000	24.6000	24.6000	-13.533%	3	321	-38.618%
2025-09-04	29.0000	29.0000	28.4500	28.4500	-7.117%	6	319	-46.924%
2025-09-03	30.6300	30.6300	30.6300	30.6300	-3.070%	3	314	-50.702%
2025-09-02	30.8000	31.6000	30.8000	31.6000	-10.355%	3	317	-52.215%
2025-08-27	35.2500	35.2500	35.2500	35.2500	+3.676%	1	318	-57.163%
2025-08-26	34.0000	34.0000	34.0000	34.0000	+3.564%	3	318	-55.588%
2025-08-22	33.2500	33.2500	32.8300	32.8300	+7.288%	3	315	-54.005%
2025-08-21	30.0000	30.6000	30.0000	30.6000	-8.108%	5	313	-50.654%
2025-08-20	31.7500	33.3000	31.7500	33.3000	+2.778%	2	316	-54.655%
2025-08-19	31.7000	32.4000	30.0100	32.4000	-16.923%	10	316	-53.395%
2025-08-14	40.0000	40.0000	37.7500	39.0000	+9.859%	3	319	-61.282%
2025-08-13	35.5000	35.5000	35.5000	35.5000	-5.333%	1	321	-57.465%
2025-08-12	37.5000	37.5000	37.5000	37.5000	+1.351%	10	322	-59.733%
2025-08-11	41.5000	41.5000	37.0000	37.0000	+2.210%	8	332	-59.189%
2025-08-08	39.9000	39.9000	36.2000	36.2000	+6.158%	3	325	-58.287%
2025-08-07	33.7400	34.1100	33.7400	34.1000	+10.714%	17	326	-55.718%
2025-08-06	32.6000	33.5000	30.8000	30.8000	-0.645%	17	331	-50.974%
2025-08-05	31.5300	31.5300	29.5000	31.0000	+6.164%	15	328	-51.290%
2025-08-04	28.5000	29.2000	28.5000	29.2000	+12.308%	7	342	-48.288%
2025-08-01	25.0000	26.1700	25.0000	26.0000	-0.650%	24	337	-41.923%
2025-07-31	26.2700	26.2700	25.7500	26.1700	+1.434%	12	318	-42.300%
2025-07-30	26.2000	26.2000	25.8000	25.8000	-0.769%	2	310	-41.473%
2025-07-29	26.6800	26.6800	26.0000	26.0000	-2.985%	5	310	-41.923%
2025-07-28	27.1000	27.9000	26.3000	26.8000	-0.741%	18	308	-43.657%
2025-07-25	27.0000	27.0000	27.0000	27.0000	+5.058%	2	316	-44.074%
2025-07-23	26.3000	26.3000	25.7000	25.7000	+7.712%	2	318	-41.245%
2025-07-22	23.7200	25.0000	23.0700	23.8600	-0.996%	8	317	-36.714%
2025-07-21	27.7000	27.7000	24.1000	24.1000	-11.397%	82	314	-37.344%
2025-07-18	23.8000	27.8500	23.8000	27.2000	+11.020%	12	236	-44.485%
2025-07-17	24.3000	24.5000	24.2500	24.5000	+4.255%	4	231	-38.367%
2025-07-16	23.9700	23.9700	23.0000	23.5000	-5.622%	7	232	-35.745%
2025-07-15	20.8000	25.8000	20.8000	24.9000	+59.615%	27	227	-39.357%
2025-07-14	14.9000	16.1000	14.9000	15.6000	+10.638%	59	233	-3.205%
2025-07-11	14.9000	14.9000	14.0000	14.1000	0.000%	20	185	+7.092%
2025-07-10	15.3500	15.3500	12.6800	14.1000	+131.148%	175	170	+7.092%
2025-07-07	6.1000	6.1000	6.1000	6.1000	-7.576%	1	39	+147.541%
2025-07-03	6.6000	6.6000	6.6000	6.6000	+3.125%	1	37	+128.788%
2025-07-01	6.4000	6.4000	6.4000	6.4000	-9.859%	1	37	+135.938%
2025-06-30	7.1000	7.1000	7.1000	7.1000	-2.740%	2	36	+112.676%
2025-06-27	7.3000	7.3000	7.3000	7.3000	-8.750%	1	38	+106.849%
2025-06-24	8.0000	8.0000	8.0000	8.0000	-5.882%	1	37	+88.750%
2025-06-23	8.5000	8.5000	8.5000	8.5000	-14.141%	20	38	+77.647%
2025-06-20	9.8000	10.5000	9.8000	9.9000	-1.000%	54	58	+52.525%
2025-06-18	9.3000	10.0000	9.3000	10.0000	+32.450%	30	2	+51.000%
2025-06-17	8.0000	8.0000	7.5500	7.5500	0.000%	2	2	+100.000%

.dark-mode .RkWqlq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RkWqlq{ color: #333333; background-color: white; border: 2px solid #333333; }MP20270115C45MP Jan 15 2027 45.00 Call (MP270115C00045000)option OPRA

MP20270115C45
MP Jan 15 2027 45.00 Call (MP270115C00045000)
option OPRA