Dark

MP20270115C47
MP Jan 15 2027 47.00 Call (MP270115C00047000)
option OPRA

EOD

Aug 10, 2026

14.00+11.111%(+1.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	13.0000	14.0000	13.0000	14.0000	+11.111%	4	365	0.000%
2026-08-07	11.5000	12.6000	9.7500	12.6000	+36.957%	43	366	+11.111%
2026-08-06	9.5000	9.8000	9.2000	9.2000	-2.646%	37	388	+52.174%
2026-08-05	10.6500	10.6500	9.4500	9.4500	-3.866%	59	353	+48.148%
2026-08-04	9.0400	9.8300	8.6100	9.8300	+34.106%	12	301	+42.421%
2026-08-03	7.5000	7.5000	7.3300	7.3300	+37.009%	3	296	+90.996%
2026-07-30	5.5000	5.5000	5.2000	5.3500	+2.885%	87	296	+161.682%
2026-07-29	5.4000	5.4000	4.7600	5.2000	-11.864%	6	209	+169.231%
2026-07-28	5.7500	5.9000	5.7500	5.9000	-9.231%	3	209	+137.288%
2026-07-27	6.3900	6.5000	6.3900	6.5000	+1.404%	2	210	+115.385%
2026-07-24	7.2300	7.2300	6.4100	6.4100	-22.303%	10	210	+118.409%
2026-07-23	8.1500	8.2500	8.1500	8.2500	-6.780%	6	209	+69.697%
2026-07-21	8.8000	8.8500	8.6100	8.8500	-2.747%	13	213	+58.192%
2026-07-17	7.9200	9.1000	7.9200	9.1000	+6.808%	4	200	+53.846%
2026-07-16	8.7600	8.7600	8.2200	8.5200	-30.449%	5	199	+64.319%
2026-07-07	11.3100	12.2500	11.3100	12.2500	-13.428%	2	195	+14.286%
2026-07-02	16.1800	16.1800	14.1500	14.1500	-7.213%	5	193	-1.060%
2026-06-30	15.2500	15.2500	15.2500	15.2500	-26.859%	4	193	-8.197%
2026-06-22	20.8500	20.8500	20.8500	20.8500	+2.608%	5	197	-32.854%
2026-06-17	20.3200	20.3200	20.3200	20.3200	+10.435%	1	193	-31.102%
2026-06-12	18.4000	18.4000	18.4000	18.4000	+22.667%	1	193	-23.913%
2026-06-09	15.0000	15.0000	15.0000	15.0000	-17.808%	2	192	-6.667%
2026-06-08	18.2500	18.2500	18.2500	18.2500	-26.530%	1	190	-23.288%
2026-06-04	24.8400	24.8400	24.8400	24.8400	-6.264%	1	189	-43.639%
2026-06-03	27.0000	27.0000	26.5000	26.5000	-11.667%	2	188	-47.170%
2026-06-02	30.0000	30.0000	30.0000	30.0000	+28.480%	1	188	-53.333%
2026-05-29	23.7100	23.7100	23.3500	23.3500	-2.260%	2	188	-40.043%
2026-05-28	23.8900	23.8900	23.8900	23.8900	+11.116%	1	188	-41.398%
2026-05-21	21.5000	21.5000	21.5000	21.5000	+38.710%	1	189	-34.884%
2026-05-20	15.6800	15.6800	15.0000	15.5000	-6.627%	8	189	-9.677%
2026-05-19	16.6000	16.6000	16.6000	16.6000	-2.525%	10	199	-15.663%
2026-05-18	18.4400	18.4400	16.3800	17.0300	-16.764%	34	199	-17.792%
2026-05-14	20.2100	20.4600	20.2100	20.4600	-12.000%	3	199	-31.574%
2026-05-12	23.0000	23.2500	23.0000	23.2500	-13.408%	2	196	-39.785%
2026-05-07	29.1400	30.0000	26.8500	26.8500	-11.210%	5	196	-47.858%
2026-05-06	29.7500	30.2400	29.7500	30.2400	+26.580%	3	198	-53.704%
2026-05-01	23.8900	23.8900	23.8900	23.8900	-4.440%	2	198	-41.398%
2026-04-30	25.0000	25.0000	25.0000	25.0000	+17.647%	1	198	-44.000%
2026-04-28	21.2500	21.2500	21.2500	21.2500	+1.190%	1	198	-34.118%
2026-04-24	24.1700	24.1700	21.0000	21.0000	-19.847%	4	199	-33.333%
2026-04-22	25.4800	26.2000	25.4800	26.2000	+12.110%	3	201	-46.565%
2026-04-20	23.3700	23.3700	23.3700	23.3700	+8.445%	1	203	-40.094%
2026-04-17	22.8500	22.8500	21.5500	21.5500	-1.822%	4	203	-35.035%
2026-04-16	21.0000	21.9500	21.0000	21.9500	+8.879%	3	203	-36.219%
2026-04-15	20.1600	20.1600	20.1600	20.1600	+29.646%	2	203	-30.556%
2026-04-13	15.8700	15.8700	15.5500	15.5500	-13.611%	4	205	-9.968%
2026-04-10	18.0000	18.0000	18.0000	18.0000	+16.129%	1	204	-22.222%
2026-04-08	15.5000	15.5000	15.5000	15.5000	+23.016%	1	204	-9.677%
2026-04-01	13.2000	13.2000	12.6000	12.6000	+7.600%	2	204	+11.111%
2026-03-31	11.3400	11.7100	11.0000	11.7100	+9.235%	43	202	+19.556%
2026-03-30	11.9000	11.9000	10.7200	10.7200	-26.475%	129	174	+30.597%
2026-03-24	14.5800	14.5800	14.5800	14.5800	-10.000%	1	107	-3.978%
2026-03-19	16.2000	16.2000	16.2000	16.2000	-13.137%	5	107	-13.580%
2026-02-17	18.6500	18.6500	18.6500	18.6500	-23.784%	1	102	-24.933%
2026-02-09	24.3500	24.4700	24.0000	24.4700	-3.471%	5	101	-42.787%
2026-02-04	25.3500	25.3500	25.3500	25.3500	+15.227%	1	99	-44.773%
2026-02-02	22.0000	22.0000	22.0000	22.0000	0.000%	1	99	-36.364%
2026-01-30	24.5000	24.5000	22.0000	22.0000	-6.780%	4	99	-36.364%
2026-01-29	23.6000	23.6000	23.6000	23.6000	-5.976%	4	99	-40.678%
2026-01-26	25.1000	25.1000	25.1000	25.1000	-13.894%	2	99	-44.223%
2026-01-23	29.3000	29.3000	29.1500	29.1500	+0.344%	3	99	-51.973%
2026-01-22	29.0500	29.0500	29.0500	29.0500	+20.690%	1	98	-51.807%
2026-01-21	28.3000	28.3000	24.0700	24.0700	-12.790%	3	98	-41.836%
2026-01-15	27.8000	27.9500	27.5500	27.6000	-0.791%	24	98	-49.275%
2026-01-13	27.8200	27.8200	27.8200	27.8200	+12.177%	5	86	-49.676%
2026-01-07	23.1000	24.8000	23.1000	24.8000	+49.849%	3	86	-43.548%
2026-01-02	16.5300	16.5500	16.5300	16.5500	+11.074%	2	86	-15.408%
2025-12-31	16.0000	16.0000	14.9000	14.9000	-4.487%	2	84	-6.040%
2025-12-30	15.6000	15.6000	15.6000	15.6000	-7.143%	2	84	-10.256%
2025-12-29	16.8000	16.8000	16.8000	16.8000	-11.111%	1	84	-16.667%
2025-12-24	18.9000	18.9000	18.9000	18.9000	+2.162%	1	84	-25.926%
2025-12-23	18.5000	18.5000	18.5000	18.5000	+2.436%	4	84	-24.324%
2025-12-18	18.0600	18.0600	18.0600	18.0600	-7.385%	1	84	-22.481%
2025-12-15	19.5000	19.5000	19.5000	19.5000	-18.410%	1	83	-28.205%
2025-12-09	23.9000	23.9000	23.9000	23.9000	+15.459%	3	83	-41.423%
2025-11-21	20.7000	20.7000	20.7000	20.7000	-21.293%	1	80	-32.367%
2025-11-20	26.3000	26.3000	26.3000	26.3000	-4.189%	4	81	-46.768%
2025-11-19	26.7000	27.4500	26.0800	27.4500	+6.809%	3	77	-48.998%
2025-11-11	25.7000	25.7000	25.7000	25.7000	+7.083%	1	78	-45.525%
2025-11-07	20.5000	24.0000	20.5000	24.0000	+20.000%	3	78	-41.667%
2025-11-06	20.0000	20.0000	20.0000	20.0000	-15.612%	1	78	-30.000%
2025-11-03	25.0000	25.0000	23.7000	23.7000	-12.546%	2	78	-40.928%
2025-10-31	26.2000	27.1000	26.2000	27.1000	-6.552%	11	78	-48.339%
2025-10-30	29.0000	29.0000	29.0000	29.0000	-1.528%	10	87	-51.724%
2025-10-29	29.4500	29.4500	29.4500	29.4500	+2.080%	9	87	-52.462%
2025-10-28	31.5700	31.5700	28.8500	28.8500	-0.517%	21	87	-51.473%
2025-10-27	31.0000	31.0000	28.6800	29.0000	-12.121%	4	89	-51.724%
2025-10-23	33.0000	33.0000	33.0000	33.0000	+4.430%	2	89	-57.576%
2025-10-22	31.6000	31.6000	31.6000	31.6000	-30.702%	1	87	-55.696%
2025-10-16	49.8700	49.8700	45.6000	45.6000	-13.800%	2	88	-69.298%
2025-10-15	52.9000	52.9000	52.9000	52.9000	-3.853%	1	89	-73.535%
2025-10-14	55.0200	55.0200	55.0200	55.0200	+10.040%	2	88	-74.555%
2025-10-13	50.0000	50.0000	50.0000	50.0000	+45.560%	1	86	-72.000%
2025-10-09	34.3500	34.3500	34.3500	34.3500	-11.923%	4	86	-59.243%
2025-10-07	39.0000	39.0000	39.0000	39.0000	+8.635%	2	90	-64.103%
2025-10-03	35.9000	35.9000	35.9000	35.9000	+14.696%	1	90	-61.003%
2025-10-02	32.4000	32.4000	31.3000	31.3000	+4.333%	2	91	-55.272%
2025-09-30	30.0000	30.0000	30.0000	30.0000	-2.153%	1	91	-53.333%
2025-09-29	29.9700	30.6600	29.9700	30.6600	-8.831%	2	91	-54.338%
2025-09-19	34.0000	34.0000	33.6300	33.6300	+18.000%	2	90	-58.371%
2025-09-17	30.0000	30.0000	28.5000	28.5000	-3.455%	3	90	-50.877%
2025-09-16	29.5200	29.5200	29.5200	29.5200	+2.750%	1	89	-52.575%
2025-09-15	28.7300	28.7300	28.7300	28.7300	+4.094%	2	89	-51.270%
2025-09-11	27.6000	27.6000	27.6000	27.6000	+9.567%	4	87	-49.275%
2025-09-10	25.1900	25.1900	25.1900	25.1900	-4.943%	1	87	-44.422%
2025-09-05	26.5000	26.5000	26.5000	26.5000	-11.667%	1	87	-47.170%
2025-08-20	30.0000	30.0000	30.0000	30.0000	-3.226%	4	88	-53.333%
2025-08-19	30.4000	31.4500	30.4000	31.0000	-16.442%	55	88	-54.839%
2025-08-15	37.1000	37.1000	37.1000	37.1000	-5.357%	2	112	-62.264%
2025-08-14	39.2000	39.2000	39.2000	39.2000	+6.667%	1	114	-64.286%
2025-08-12	36.7500	36.7500	36.7500	36.7500	+2.826%	1	115	-61.905%
2025-08-11	35.7400	35.7400	35.7400	35.7400	+3.235%	1	116	-60.828%
2025-08-08	34.6200	34.6200	34.6200	34.6200	+9.731%	10	117	-59.561%
2025-08-07	31.5500	31.5500	31.5500	31.5500	+3.375%	10	107	-55.626%
2025-08-06	31.3700	31.3700	30.5200	30.5200	+8.535%	3	97	-54.128%
2025-08-05	28.1200	28.1200	28.1200	28.1200	+12.255%	1	97	-50.213%
2025-07-31	24.0000	25.0500	24.0000	25.0500	+1.008%	2	98	-44.112%
2025-07-30	24.8000	24.8000	24.8000	24.8000	-4.981%	1	99	-43.548%
2025-07-25	26.1000	26.1000	26.1000	26.1000	+4.735%	1	98	-46.360%
2025-07-24	24.9200	24.9200	24.9200	24.9200	+7.414%	1	97	-43.820%
2025-07-17	23.2000	23.2000	23.2000	23.2000	-0.429%	1	96	-39.655%
2025-07-16	23.9900	23.9900	23.3000	23.3000	-0.724%	2	95	-39.914%
2025-07-15	24.8800	24.8800	23.4700	23.4700	+55.020%	6	95	-40.349%
2025-07-14	14.3500	17.5000	14.3500	15.1400	+8.686%	35	95	-7.530%
2025-07-11	14.9000	15.5600	13.9300	13.9300	-4.524%	6	81	+0.503%
2025-07-10	15.1100	15.1100	13.2000	14.5900	+175.283%	77	75	-4.044%
2025-07-09	5.3000	5.3000	5.3000	5.3000	-23.188%	1	42	+164.151%
2025-06-30	6.9000	6.9000	6.9000	6.9000	-1.288%	1	41	+102.899%
2025-06-27	6.9900	6.9900	6.9900	6.9900	-15.986%	1	41	+100.286%
2025-06-23	9.4000	9.4000	8.3200	8.3200	+24.179%	41	41	+68.269%
2025-06-17	6.7000	6.7000	6.7000	6.7000	0.000%	1	1	+108.955%

.dark-mode .HXZNk8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HXZNk8{ color: #333333; background-color: white; border: 2px solid #333333; }MP20270115C47MP Jan 15 2027 47.00 Call (MP270115C00047000)option OPRA

MP20270115C47
MP Jan 15 2027 47.00 Call (MP270115C00047000)
option OPRA