Dark

MP20270115C85
MP Jan 15 2027 85.00 Call (MP270115C00085000)
option OPRA

EOD

Aug 10, 2026

3.40+31.783%(+0.82)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.5000	3.5500	3.4000	3.4000	+31.783%	7	1,512	0.000%
2026-08-07	2.5000	2.9000	2.5000	2.5800	+29.000%	22	1,511	+31.783%
2026-08-06	2.0000	2.0000	2.0000	2.0000	-6.103%	1	1,509	+70.000%
2026-08-05	2.2000	2.2000	2.0000	2.1300	+1.429%	17	1,509	+59.624%
2026-08-04	1.5100	2.1000	1.5100	2.1000	+72.131%	12	1,505	+61.905%
2026-08-03	1.2200	1.2200	1.2200	1.2200	+8.929%	1	1,502	+178.689%
2026-07-31	1.1200	1.1200	1.1200	1.1200	+16.667%	2	1,503	+203.571%
2026-07-30	0.9500	0.9600	0.9200	0.9600	+26.316%	4	1,504	+254.167%
2026-07-29	1.0700	1.0700	0.7600	0.7600	-26.214%	4	1,503	+347.368%
2026-07-28	1.0200	1.3000	1.0000	1.0300	-14.876%	4	1,505	+230.097%
2026-07-27	1.0000	1.2100	1.0000	1.2100	+10.000%	28	1,507	+180.992%
2026-07-24	1.1000	1.1000	1.1000	1.1000	-29.032%	2	1,496	+209.091%
2026-07-23	1.6000	1.6000	1.5000	1.5500	-10.405%	31	1,496	+119.355%
2026-07-22	1.7300	1.7300	1.7300	1.7300	-8.947%	1	1,470	+96.532%
2026-07-21	1.8100	1.9000	1.7200	1.9000	+21.019%	7	1,471	+78.947%
2026-07-20	1.6900	1.6900	1.5700	1.5700	-21.500%	4	1,473	+116.561%
2026-07-17	1.6000	2.0000	1.6000	2.0000	0.000%	10	1,471	+70.000%
2026-07-16	2.1000	2.1000	2.0000	2.0000	-25.926%	10	1,479	+70.000%
2026-07-13	2.7000	2.7000	2.7000	2.7000	-16.923%	2	1,473	+25.926%
2026-07-10	3.2300	3.2500	3.2300	3.2500	+1.562%	2	1,475	+4.615%
2026-07-09	3.2000	3.2000	3.2000	3.2000	+3.226%	1	1,475	+6.250%
2026-07-08	3.3000	3.3000	3.1000	3.1000	+8.014%	2	1,475	+9.677%
2026-07-07	3.0000	3.0000	2.8400	2.8700	-20.937%	4	1,477	+18.467%
2026-07-06	4.0000	4.0500	3.6300	3.6300	-1.892%	5	1,477	-6.336%
2026-07-02	4.7300	4.7300	3.6500	3.7000	-7.500%	13	1,447	-8.108%
2026-07-01	4.5500	4.7000	4.0000	4.0000	+2.302%	827	1,447	-15.000%
2026-06-26	4.3700	4.3700	3.9100	3.9100	-10.115%	11	689	-13.043%
2026-06-25	4.5000	4.5000	4.3500	4.3500	-14.706%	6	696	-21.839%
2026-06-24	5.1000	5.1000	5.1000	5.1000	-23.538%	5	702	-33.333%
2026-06-22	6.6700	6.6700	6.6700	6.6700	+4.382%	1	707	-49.025%
2026-06-18	7.0000	7.0000	6.3900	6.3900	-8.321%	5	713	-46.792%
2026-06-17	6.5000	7.4000	6.2500	6.9700	+25.812%	16	713	-51.220%
2026-06-16	5.5400	5.5400	5.5400	5.5400	-10.356%	1	713	-38.628%
2026-06-15	6.5000	6.5000	6.1000	6.1800	+30.105%	7	713	-44.984%
2026-06-10	4.7500	4.7500	4.7500	4.7500	-3.061%	1	708	-28.421%
2026-06-09	4.6700	4.9000	4.6700	4.9000	-24.615%	26	708	-30.612%
2026-06-08	7.1000	7.1000	6.5000	6.5000	-15.033%	17	706	-47.692%
2026-06-05	9.0000	9.0000	7.2800	7.6500	-21.939%	12	707	-55.556%
2026-06-04	9.9500	9.9500	9.7500	9.8000	-9.677%	4	705	-65.306%
2026-06-03	10.4500	10.8500	10.4500	10.8500	-13.269%	4	701	-68.664%
2026-06-02	12.2000	13.5000	12.2000	12.5100	+2.541%	37	697	-72.822%
2026-06-01	10.1800	12.3000	10.1800	12.2000	+37.542%	13	728	-72.131%
2026-05-29	9.0500	9.0500	8.8700	8.8700	-17.642%	10	729	-61.669%
2026-05-28	9.2000	10.7700	9.2000	10.7700	-2.269%	7	719	-68.431%
2026-05-26	8.5000	11.2500	8.5000	11.0200	+37.750%	8	714	-69.147%
2026-05-22	8.7200	8.7200	8.0000	8.0000	+0.503%	23	708	-57.500%
2026-05-21	6.5000	7.9600	6.5000	7.9600	+47.955%	48	687	-57.286%
2026-05-20	4.8000	5.3800	4.8000	5.3800	+0.749%	14	687	-36.803%
2026-05-19	5.0000	5.4400	4.9500	5.3400	-2.377%	14	679	-36.330%
2026-05-18	6.1500	6.1500	5.1000	5.4700	-24.028%	27	679	-37.843%
2026-05-15	7.8200	7.8200	7.2000	7.2000	-3.096%	4	679	-52.778%
2026-05-14	7.4000	7.4800	6.5000	7.4300	-17.536%	34	680	-54.240%
2026-05-13	7.7200	9.0100	7.7200	9.0100	+1.236%	7	683	-62.264%
2026-05-12	8.8000	9.7800	8.8000	8.9000	-15.238%	5	683	-61.798%
2026-05-11	8.9900	11.6100	8.9900	10.5000	-2.957%	27	683	-67.619%
2026-05-08	15.2000	15.2000	10.8000	10.8200	-5.004%	26	675	-68.577%
2026-05-07	12.3400	12.6000	10.8000	11.3900	-12.519%	103	672	-70.149%
2026-05-06	11.0000	13.1500	11.0000	13.0200	+22.024%	196	677	-73.886%
2026-05-05	9.8200	10.8700	9.5800	10.6700	+0.660%	52	768	-68.135%
2026-05-04	10.7500	10.8000	9.8500	10.6000	+3.415%	16	789	-67.925%
2026-05-01	9.1000	10.2500	9.1000	10.2500	+9.392%	8	789	-66.829%
2026-04-30	8.5000	9.3700	8.5000	9.3700	+12.216%	7	789	-63.714%
2026-04-29	8.2900	8.7800	8.1500	8.3500	+6.369%	134	782	-59.281%
2026-04-28	8.6500	8.9500	7.8500	7.8500	-20.305%	6	891	-56.688%
2026-04-27	8.9000	10.0000	8.3100	9.8500	+25.478%	67	896	-65.482%
2026-04-24	8.1500	8.1500	7.8500	7.8500	-14.208%	16	895	-56.688%
2026-04-23	10.1500	10.1500	9.1500	9.1500	-20.435%	8	882	-62.842%
2026-04-22	10.5000	11.5000	10.5000	11.5000	+9.524%	10	878	-70.435%
2026-04-21	9.9200	11.5500	9.9200	10.5000	+1.547%	10	877	-67.619%
2026-04-20	8.6000	10.3800	8.6000	10.3400	+27.970%	3	877	-67.118%
2026-04-17	9.1500	9.1500	8.0800	8.0800	-7.339%	45	876	-57.921%
2026-04-16	7.7000	8.7200	7.7000	8.7200	+16.267%	13	855	-61.009%
2026-04-15	6.7000	7.5000	6.7000	7.5000	+19.808%	5	650	-54.667%
2026-04-14	6.5000	6.5000	6.2600	6.2600	+17.009%	41	649	-45.687%
2026-04-09	5.0000	5.3500	5.0000	5.3500	0.000%	2	613	-36.449%
2026-04-08	4.2000	5.4700	4.2000	5.3500	+26.478%	156	612	-36.449%
2026-04-07	4.2800	4.2800	4.2300	4.2300	-20.189%	16	494	-19.622%
2026-04-06	4.6500	5.3000	4.6200	5.3000	+26.190%	30	479	-35.849%
2026-04-02	3.6800	4.2000	3.6800	4.2000	+7.143%	5	478	-19.048%
2026-04-01	4.2000	4.2200	3.9200	3.9200	-0.508%	6	478	-13.265%
2026-03-31	3.8400	4.1000	3.8400	3.9400	+17.612%	13	481	-13.706%
2026-03-30	4.5300	4.7000	3.3500	3.3500	-32.323%	11	484	+1.493%
2026-03-27	5.2300	5.3000	4.9500	4.9500	-9.174%	34	489	-31.313%
2026-03-25	5.4500	5.4500	5.4500	5.4500	-0.366%	2	484	-37.615%
2026-03-24	5.5500	5.5500	5.4700	5.4700	-2.147%	2	486	-37.843%
2026-03-23	5.0000	5.7500	5.0000	5.5900	+11.800%	103	486	-39.177%
2026-03-20	5.5800	5.7500	5.0000	5.0000	-13.793%	8	455	-32.000%
2026-03-19	6.5000	6.5000	5.6700	5.8000	-24.183%	34	460	-41.379%
2026-03-18	7.5300	7.6500	7.5300	7.6500	-4.375%	4	457	-55.556%
2026-03-17	9.1000	9.1000	8.0000	8.0000	-13.978%	2	457	-57.500%
2026-03-16	8.6200	9.3000	8.6200	9.3000	+19.231%	7	457	-63.441%
2026-03-13	9.0000	9.0000	7.8000	7.8000	-14.754%	32	455	-56.410%
2026-03-12	9.1500	9.1500	9.1500	9.1500	-4.687%	1	458	-62.842%
2026-03-11	10.1700	10.1700	9.6000	9.6000	-6.796%	5	458	-64.583%
2026-03-10	10.3000	10.3000	10.3000	10.3000	+24.096%	2	457	-66.990%
2026-03-06	7.8700	9.1500	7.8700	8.3000	0.000%	24	459	-59.036%
2026-03-05	8.3000	8.3000	8.3000	8.3000	-7.778%	1	442	-59.036%
2026-03-04	9.0000	9.0000	9.0000	9.0000	-14.367%	1	443	-62.222%
2026-03-03	10.5000	10.5100	9.1200	10.5100	+1.546%	167	443	-67.650%
2026-03-02	10.1000	10.4500	10.1000	10.3500	+33.548%	12	317	-67.150%
2026-02-27	8.1500	8.1500	7.4500	7.7500	-6.627%	9	317	-56.129%
2026-02-26	8.4700	8.6000	8.3000	8.3000	+9.211%	3	311	-59.036%
2026-02-25	7.6000	7.6000	7.6000	7.6000	-7.317%	1	308	-55.263%
2026-02-24	7.5500	8.2500	7.5500	8.2000	+14.685%	51	308	-58.537%
2026-02-23	7.1500	7.1500	7.1500	7.1500	-10.625%	1	307	-52.448%
2026-02-20	8.4500	8.4500	7.3500	8.0000	-8.152%	21	306	-57.500%
2026-02-19	8.4400	8.7100	8.4400	8.7100	-2.682%	10	313	-60.964%
2026-02-13	9.1500	9.1500	8.9500	8.9500	-1.323%	4	309	-62.011%
2026-02-12	8.5000	9.1000	8.5000	9.0700	-8.844%	15	309	-62.514%
2026-02-11	9.9500	9.9500	9.9500	9.9500	-12.719%	3	300	-65.829%
2026-02-10	11.4000	11.4000	11.4000	11.4000	+5.556%	4	297	-70.175%
2026-02-06	10.3100	10.8000	10.3100	10.8000	+18.162%	2	301	-68.519%
2026-02-05	9.4900	9.4900	9.0800	9.1400	-18.756%	14	299	-62.801%
2026-02-04	12.0000	12.0000	11.2500	11.2500	-6.406%	6	289	-69.778%
2026-02-03	11.7300	12.0200	11.5000	12.0200	+14.476%	10	285	-71.714%
2026-02-02	10.5000	10.5000	10.5000	10.5000	+3.960%	1	289	-67.619%
2026-01-30	10.5000	10.5000	9.8300	10.1000	-10.540%	3	288	-66.337%
2026-01-29	11.9000	11.9000	10.5000	11.2900	-18.070%	11	287	-69.885%
2026-01-27	13.9700	13.9700	13.7500	13.7800	+10.240%	5	284	-75.327%
2026-01-26	16.5000	16.5000	12.0000	12.5000	-17.763%	13	285	-72.800%
2026-01-23	15.0400	15.5400	14.7000	15.2000	+1.469%	16	282	-77.632%
2026-01-22	14.9000	16.9500	14.9000	14.9800	+16.304%	34	275	-77.303%
2026-01-21	12.0000	13.3500	12.0000	12.8800	-14.133%	3	272	-73.602%
2026-01-20	15.0000	15.8500	15.0000	15.0000	-1.510%	22	270	-77.333%
2026-01-16	15.2300	15.2300	15.2300	15.2300	+6.877%	1	275	-77.676%
2026-01-15	14.9500	14.9500	14.2500	14.2500	-4.618%	6	275	-76.140%
2026-01-14	14.9400	14.9400	14.9400	14.9400	+7.792%	4	280	-77.242%
2026-01-12	13.4500	13.8600	13.4500	13.8600	+22.655%	7	280	-75.469%
2026-01-09	11.3000	11.3000	11.3000	11.3000	+0.444%	1	279	-69.912%
2026-01-08	12.6000	12.6000	11.2000	11.2500	-3.101%	5	278	-69.778%
2026-01-07	11.1500	11.6100	11.1500	11.6100	+15.179%	3	278	-70.715%
2026-01-05	9.6200	10.0800	9.6200	10.0800	+17.209%	3	277	-66.270%
2026-01-02	8.3100	8.6000	8.3100	8.6000	+24.638%	5	275	-60.465%
2025-12-31	7.0000	7.2500	6.9000	6.9000	-13.750%	21	275	-50.725%
2025-12-30	8.0000	8.0000	8.0000	8.0000	+1.266%	1	275	-57.500%
2025-12-29	7.6000	7.9500	7.6000	7.9000	-11.236%	38	275	-56.962%
2025-12-23	9.0000	9.0000	8.9000	8.9000	+1.136%	11	271	-61.798%
2025-12-19	8.0000	8.8000	8.0000	8.8000	+7.317%	2	277	-61.364%
2025-12-18	8.2000	8.2000	8.2000	8.2000	-7.135%	20	277	-58.537%
2025-12-16	8.8000	8.8300	8.8000	8.8300	-2.967%	3	257	-61.495%
2025-12-15	9.1000	9.1000	9.1000	9.1000	-20.175%	1	259	-62.637%
2025-12-12	11.4000	11.4000	11.4000	11.4000	-1.554%	1	259	-70.175%
2025-12-11	11.3000	11.5800	11.3000	11.5800	-1.864%	15	259	-70.639%
2025-12-10	11.9900	11.9900	11.8000	11.8000	-16.901%	20	264	-71.186%
2025-12-05	14.2000	14.2000	14.2000	14.2000	+5.185%	3	259	-76.056%
2025-12-04	13.5000	13.5000	13.5000	13.5000	+9.756%	5	259	-74.815%
2025-12-03	12.0000	12.3000	12.0000	12.3000	-3.302%	11	259	-72.358%
2025-12-01	13.0000	13.0000	12.7200	12.7200	-8.948%	6	258	-73.270%
2025-11-28	14.0900	14.1900	13.9700	13.9700	+6.641%	11	261	-75.662%
2025-11-26	13.1000	13.1000	13.1000	13.1000	+4.382%	10	249	-74.046%
2025-11-24	12.5700	13.0500	12.5000	12.5500	+9.416%	38	249	-72.908%
2025-11-21	11.4700	11.4700	11.4700	11.4700	-11.085%	2	240	-70.357%
2025-11-20	14.4000	14.4000	12.9000	12.9000	-20.370%	11	242	-73.643%
2025-11-19	14.6300	17.1000	14.6200	16.2000	+32.787%	50	242	-79.012%
2025-11-17	12.8700	12.8700	12.2000	12.2000	-14.685%	11	243	-72.131%
2025-11-14	12.8000	14.3000	12.8000	14.3000	+23.276%	5	244	-76.224%
2025-11-13	12.9500	12.9500	11.6000	11.6000	-17.143%	2	245	-70.690%
2025-11-12	14.0000	14.0000	14.0000	14.0000	-6.667%	4	247	-75.714%
2025-11-11	15.2000	15.2000	15.0000	15.0000	-11.765%	2	244	-77.333%
2025-11-10	15.3000	17.0000	15.3000	17.0000	+33.858%	11	245	-80.000%
2025-11-07	10.7900	12.7000	10.7900	12.7000	+8.547%	13	256	-73.228%
2025-11-06	13.3000	13.3000	11.6000	11.7000	-2.092%	6	243	-70.940%
2025-11-05	11.9500	11.9500	11.9500	11.9500	-6.641%	1	241	-71.548%
2025-11-04	11.7800	12.8000	11.7800	12.8000	-7.246%	3	241	-73.438%
2025-11-03	15.0000	15.0000	13.2000	13.8000	-14.072%	3	240	-75.362%
2025-10-31	15.2000	16.0600	15.2000	16.0600	-6.082%	11	240	-78.829%
2025-10-30	16.4600	17.1000	16.4600	17.1000	+4.908%	2	241	-80.117%
2025-10-29	16.9400	16.9400	16.3000	16.3000	-1.212%	2	243	-79.141%
2025-10-28	16.5000	16.5000	16.5000	16.5000	-6.250%	1	242	-79.394%
2025-10-27	19.2900	19.2900	16.5000	17.6000	-20.000%	21	246	-80.682%
2025-10-24	22.0000	22.0000	22.0000	22.0000	+10.000%	1	246	-84.545%
2025-10-23	21.7000	21.7000	20.0000	20.0000	-7.149%	5	247	-83.000%
2025-10-22	23.4000	23.4000	19.0000	21.5400	-6.348%	8	244	-84.215%
2025-10-21	26.8000	26.8000	23.0000	23.0000	-21.528%	57	240	-85.217%
2025-10-20	30.0000	30.0000	26.8000	29.3100	+3.569%	9	233	-88.400%
2025-10-17	29.4700	30.8000	28.0000	28.3000	-9.585%	21	228	-87.986%
2025-10-16	34.8600	34.8600	31.0000	31.3000	-13.296%	25	215	-89.137%
2025-10-15	35.7500	38.5000	32.5000	36.1000	-7.436%	62	213	-90.582%
2025-10-14	35.0000	41.8800	35.0000	39.0000	-1.936%	35	198	-91.282%
2025-10-13	32.8000	40.7500	32.8000	39.7700	+42.545%	23	195	-91.451%
2025-10-10	22.0000	29.0000	22.0000	27.9000	+23.725%	37	189	-87.814%
2025-10-09	21.7400	22.5500	21.7400	22.5500	+14.758%	21	174	-84.922%
2025-10-08	19.6500	19.6500	19.6500	19.6500	-10.315%	1	168	-82.697%
2025-10-07	23.0000	24.0000	21.9100	21.9100	+4.333%	4	168	-84.482%
2025-10-03	21.0000	21.0000	21.0000	21.0000	+17.978%	1	164	-83.810%
2025-10-02	17.0000	17.8000	17.0000	17.8000	+3.488%	2	164	-80.899%
2025-09-30	17.2000	17.2000	17.2000	17.2000	+0.116%	1	164	-80.233%
2025-09-29	17.5000	17.5000	17.1800	17.1800	-11.398%	2	164	-80.210%
2025-09-26	22.0000	22.0000	19.3900	19.3900	-21.498%	4	164	-82.465%
2025-09-25	17.9000	26.2200	17.9000	24.7000	+30.000%	11	163	-86.235%
2025-09-24	22.4000	22.4000	19.0000	19.0000	-8.917%	24	166	-82.105%
2025-09-23	20.8000	21.7900	19.9000	20.8600	+9.215%	19	159	-83.701%
2025-09-22	19.1000	19.1000	19.1000	19.1000	-0.157%	2	141	-82.199%
2025-09-18	18.3500	19.1300	18.3500	19.1300	+22.628%	8	139	-82.227%
2025-09-16	15.6000	15.6000	15.6000	15.6000	-0.952%	1	133	-78.205%
2025-09-15	15.7000	15.7500	15.1200	15.7500	+6.419%	8	133	-78.413%
2025-09-12	14.6000	14.8000	14.6000	14.8000	+1.370%	2	137	-77.027%
2025-09-11	14.6000	14.6000	14.6000	14.6000	+4.286%	2	136	-76.712%
2025-09-10	14.0000	14.0000	14.0000	14.0000	-0.709%	1	136	-75.714%
2025-09-09	14.1000	14.1000	14.1000	14.1000	+0.714%	1	136	-75.887%
2025-09-08	13.9300	14.0300	13.9300	14.0000	-2.710%	17	137	-75.714%
2025-09-05	15.1300	15.1300	14.1300	14.3900	-13.418%	7	144	-76.372%
2025-09-03	16.6200	16.6200	16.6200	16.6200	-2.350%	1	141	-79.543%
2025-09-02	18.1000	18.1000	17.0100	17.0200	-18.759%	16	140	-80.024%
2025-08-29	20.9500	20.9500	20.9500	20.9500	+2.696%	1	126	-83.771%
2025-08-28	21.4000	21.4000	20.4000	20.4000	+10.211%	15	126	-83.333%
2025-08-26	18.5100	18.5100	18.5100	18.5100	+0.054%	20	111	-81.632%
2025-08-25	18.5000	18.5000	18.5000	18.5000	+4.875%	2	111	-81.622%
2025-08-22	17.0000	18.6500	16.9000	17.6400	+7.234%	18	109	-80.726%
2025-08-21	16.4500	16.4500	16.4500	16.4500	-8.611%	1	104	-79.331%
2025-08-20	17.1300	18.0000	17.1300	18.0000	-1.800%	6	104	-81.111%
2025-08-19	19.1300	19.1300	18.3300	18.3300	-18.533%	10	104	-81.451%
2025-08-15	20.8000	23.0000	20.8000	22.5000	+0.897%	28	99	-84.889%
2025-08-14	22.3000	22.3000	22.3000	22.3000	+1.826%	5	91	-84.753%
2025-08-13	21.9000	21.9000	21.9000	21.9000	+5.797%	4	86	-84.475%
2025-08-12	22.5000	22.5000	20.7000	20.7000	-3.044%	25	82	-83.575%
2025-08-11	25.3400	25.3400	21.3500	21.3500	+3.140%	6	62	-84.075%
2025-08-08	21.0000	21.5400	20.7000	20.7000	+8.377%	23	58	-83.575%
2025-08-07	18.8000	19.1000	18.8000	19.1000	+0.157%	5	36	-82.199%
2025-08-06	19.0700	19.0700	19.0700	19.0700	+14.603%	20	38	-82.171%
2025-08-05	17.2000	17.2000	16.6400	16.6400	-4.914%	2	18	-79.567%
2025-08-01	17.5000	17.5000	17.5000	17.5000	+19.863%	3	17	-80.571%
2025-07-28	14.6000	14.6000	14.6000	14.6000	-5.806%	2	14	-76.712%
2025-07-25	15.5000	15.5000	15.5000	15.5000	+28.952%	1	12	-78.065%
2025-07-22	12.1100	12.1100	12.0200	12.0200	-10.963%	4	11	-71.714%
2025-07-17	12.0000	13.5000	12.0000	13.5000	+12.500%	7	7	-74.815%
2025-07-16	12.0000	12.0000	12.0000	12.0000	0.000%	1	0	-71.667%

.dark-mode .nfYRzW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nfYRzW{ color: #333333; background-color: white; border: 2px solid #333333; }MP20270115C85MP Jan 15 2027 85.00 Call (MP270115C00085000)option OPRA

MP20270115C85
MP Jan 15 2027 85.00 Call (MP270115C00085000)
option OPRA