Dark

MP20270115C95
MP Jan 15 2027 95.00 Call (MP270115C00095000)
option OPRA

EOD

Aug 7, 2026

2.00+31.579%(+0.48)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.6000	2.0000	1.5600	2.0000	+31.579%	26	2,054	0.000%
2026-08-06	1.4600	1.5500	1.4600	1.5200	+2.703%	10	2,048	+31.579%
2026-08-05	1.4900	1.4900	1.4000	1.4800	-6.329%	8	2,055	+35.135%
2026-08-04	1.3300	1.5800	1.3200	1.5800	+71.739%	8	2,054	+26.582%
2026-08-03	0.8500	0.9200	0.8500	0.9200	+22.667%	2	2,056	+117.391%
2026-07-31	0.8000	0.9400	0.7500	0.7500	-6.250%	9	2,057	+166.667%
2026-07-30	0.6300	0.8000	0.6300	0.8000	+1.266%	33	2,054	+150.000%
2026-07-28	0.7900	0.7900	0.7900	0.7900	-3.659%	1	2,063	+153.165%
2026-07-27	0.8200	0.8200	0.8200	0.8200	0.000%	2	2,063	+143.902%
2026-07-24	0.7000	0.8200	0.7000	0.8200	-28.696%	4	2,063	+143.902%
2026-07-23	1.0000	1.1500	1.0000	1.1500	-12.214%	6	2,063	+73.913%
2026-07-22	1.2000	1.3100	1.2000	1.3100	-0.758%	18	2,062	+52.672%
2026-07-21	1.6000	1.6000	1.2600	1.3200	-4.348%	13	2,077	+51.515%
2026-07-17	1.3800	1.3800	1.3800	1.3800	+14.050%	1	2,077	+44.928%
2026-07-16	1.6100	1.6100	1.2000	1.2100	-32.022%	36	2,076	+65.289%
2026-07-15	1.8600	1.8600	1.7000	1.7800	-26.141%	7	2,057	+12.360%
2026-07-09	2.4900	2.4900	2.4100	2.4100	-9.057%	3	2,060	-17.012%
2026-07-08	2.3000	2.7000	2.3000	2.6500	+26.190%	25	2,061	-24.528%
2026-07-07	2.1000	2.1000	2.1000	2.1000	-29.054%	1	2,044	-4.762%
2026-07-06	2.9600	2.9600	2.9600	2.9600	-6.032%	2	2,044	-32.432%
2026-07-02	3.5300	3.5300	3.1500	3.1500	-3.374%	9	2,050	-36.508%
2026-06-30	3.3900	3.3900	3.0400	3.2600	+3.492%	6	2,050	-38.650%
2026-06-26	3.1500	3.1500	3.1500	3.1500	-12.500%	3	2,047	-36.508%
2026-06-25	3.8500	3.8500	3.6000	3.6000	-4.255%	2	2,044	-44.444%
2026-06-24	4.3000	4.3000	3.7600	3.7600	-16.814%	2	2,046	-46.809%
2026-06-23	4.5200	4.5200	4.5200	4.5200	-12.233%	4	2,046	-55.752%
2026-06-22	5.0500	5.1500	5.0500	5.1500	+1.980%	2	2,042	-61.165%
2026-06-18	5.5200	5.5200	5.0500	5.0500	+0.798%	6	2,044	-60.396%
2026-06-17	5.0100	5.0100	5.0100	5.0100	+11.333%	1	2,044	-60.080%
2026-06-16	4.5000	4.5000	4.3500	4.5000	-7.216%	3	2,044	-55.556%
2026-06-15	5.1000	5.1000	4.8500	4.8500	+6.127%	11	2,042	-58.763%
2026-06-12	4.5700	4.5700	4.5700	4.5700	+1.556%	2	2,052	-56.236%
2026-06-11	4.5000	4.5000	4.5000	4.5000	+20.643%	1	2,052	-55.556%
2026-06-09	3.7300	3.7300	3.7300	3.7300	-29.222%	1	2,052	-46.381%
2026-06-08	5.4500	5.4500	5.2700	5.2700	-2.407%	10	2,052	-62.049%
2026-06-05	5.9900	5.9900	5.4000	5.4000	-38.567%	13	2,046	-62.963%
2026-06-03	9.4000	9.4000	8.4800	8.7900	-17.154%	14	2,036	-77.247%
2026-06-02	10.4500	10.6100	10.4500	10.6100	+5.258%	5	2,040	-81.150%
2026-06-01	6.9000	10.0800	6.9000	10.0800	+44.000%	24	2,039	-80.159%
2026-05-29	7.8000	7.8000	7.0000	7.0000	-17.453%	7	2,038	-71.429%
2026-05-28	8.4700	8.4800	8.4700	8.4800	+13.067%	2	2,036	-76.415%
2026-05-27	8.1400	8.1400	7.5000	7.5000	-17.943%	3	2,034	-73.333%
2026-05-26	7.3500	9.1400	6.7500	9.1400	+36.418%	9	2,033	-78.118%
2026-05-22	6.8500	6.8500	6.3000	6.7000	+9.836%	8	2,034	-70.149%
2026-05-21	5.8500	6.1000	5.8500	6.1000	+49.510%	10	2,031	-67.213%
2026-05-20	3.7500	4.0800	3.7000	4.0800	+5.974%	4	2,031	-50.980%
2026-05-19	4.0000	4.0000	3.8500	3.8500	-14.444%	6	2,025	-48.052%
2026-05-18	5.5000	5.5000	4.4500	4.5000	-22.547%	11	2,025	-55.556%
2026-05-15	5.8500	5.8500	5.7500	5.8100	+0.172%	4	2,025	-65.577%
2026-05-14	5.8000	6.0300	5.2800	5.8000	-15.942%	25	2,015	-65.517%
2026-05-13	6.4000	6.9000	6.3500	6.9000	-5.350%	5	2,009	-71.014%
2026-05-12	6.3500	7.2900	6.3500	7.2900	-12.169%	5	2,009	-72.565%
2026-05-11	8.2300	8.3000	8.1300	8.3000	0.000%	9	2,009	-75.904%
2026-05-08	8.9500	8.9500	8.0300	8.3000	-8.590%	715	2,012	-75.904%
2026-05-07	10.0200	10.0200	9.0000	9.0800	-14.822%	14	1,900	-77.974%
2026-05-06	10.4600	10.6600	10.4100	10.6600	+28.434%	4	1,898	-81.238%
2026-05-05	8.3000	8.7300	8.3000	8.3000	-2.353%	9	1,899	-75.904%
2026-05-04	8.4000	8.5000	8.3000	8.5000	+5.853%	12	1,896	-76.471%
2026-05-01	7.1000	8.3000	7.1000	8.0300	+22.595%	1,668	658	-75.093%
2026-04-29	6.8000	6.8000	6.3500	6.5500	-5.347%	5	658	-69.466%
2026-04-28	7.2300	7.3000	6.6700	6.9200	-3.755%	7	659	-71.098%
2026-04-27	6.9500	7.2500	6.9500	7.1900	+11.820%	80	663	-72.184%
2026-04-24	6.4300	6.4300	6.4300	6.4300	-19.625%	4	635	-68.896%
2026-04-23	8.0000	8.0000	8.0000	8.0000	-15.433%	1	639	-75.000%
2026-04-22	8.5000	9.4600	8.5000	9.4600	+10.514%	3	639	-78.858%
2026-04-21	9.2000	9.2000	8.5600	8.5600	+5.031%	5	642	-76.636%
2026-04-20	7.3800	8.1500	7.3800	8.1500	+29.777%	7	642	-75.460%
2026-04-17	7.0200	7.0200	6.2800	6.2800	-8.986%	12	642	-68.153%
2026-04-16	6.9000	6.9000	6.9000	6.9000	+13.115%	2	636	-71.014%
2026-04-15	5.1400	6.1000	5.1400	6.1000	+18.217%	4	636	-67.213%
2026-04-14	5.0000	5.1600	5.0000	5.1600	+5.306%	3	635	-61.240%
2026-04-10	4.9000	4.9000	4.9000	4.9000	+24.051%	1	634	-59.184%
2026-04-08	3.9800	3.9800	3.9500	3.9500	+5.333%	2	635	-49.367%
2026-04-06	3.6500	3.7500	3.6500	3.7500	+20.968%	2	635	-46.667%
2026-04-01	3.1000	3.1000	3.1000	3.1000	+7.639%	1	635	-35.484%
2026-03-31	2.8800	2.8800	2.8800	2.8800	+9.924%	3	635	-30.556%
2026-03-30	3.3500	3.3500	2.6200	2.6200	-36.867%	11	636	-23.664%
2026-03-27	4.1500	4.1500	4.1500	4.1500	0.000%	1	633	-51.807%
2026-03-26	4.3700	4.3900	4.1500	4.1500	-8.791%	15	632	-51.807%
2026-03-25	4.6500	4.6500	4.5500	4.5500	+13.750%	4	627	-56.044%
2026-03-24	4.5000	4.5000	4.0000	4.0000	-8.676%	5	626	-50.000%
2026-03-23	3.9700	4.5000	3.9700	4.3800	+2.336%	11	624	-54.338%
2026-03-20	4.7500	4.7500	4.2800	4.2800	-6.550%	2	631	-53.271%
2026-03-19	5.1500	5.1500	4.5800	4.5800	-26.720%	8	632	-56.332%
2026-03-18	6.4500	6.4500	6.2500	6.2500	-13.793%	2	630	-68.000%
2026-03-16	7.2500	7.2500	7.2500	7.2500	-0.685%	1	630	-72.414%
2026-03-13	7.3000	7.3000	7.3000	7.3000	-7.595%	1	629	-72.603%
2026-03-10	7.7100	8.7000	7.7100	7.9000	+8.219%	307	629	-74.684%
2026-03-09	7.3000	7.3000	7.3000	7.3000	+0.690%	1	659	-72.603%
2026-03-06	6.5400	7.6200	6.5400	7.2500	+2.113%	90	658	-72.414%
2026-03-05	7.1000	7.1000	7.1000	7.1000	-7.792%	4	677	-71.831%
2026-03-04	7.7000	7.7000	7.7000	7.7000	-7.229%	5	681	-74.026%
2026-03-03	8.0600	8.3000	8.0600	8.3000	-4.046%	9	678	-75.904%
2026-03-02	7.5000	8.7500	7.5000	8.6500	+35.156%	54	683	-76.879%
2026-02-27	6.4000	6.4000	6.4000	6.4000	-9.859%	2	666	-68.750%
2026-02-26	7.1000	7.1000	7.1000	7.1000	+2.899%	5	664	-71.831%
2026-02-25	7.3000	7.3000	6.9000	6.9000	+6.154%	6	665	-71.014%
2026-02-24	5.6500	6.5000	5.6500	6.5000	+6.209%	2	665	-69.231%
2026-02-23	6.1200	6.1200	6.1200	6.1200	+2.000%	2	663	-67.320%
2026-02-20	6.8300	6.8300	6.0000	6.0000	-16.551%	23	665	-66.667%
2026-02-18	7.1900	7.1900	7.1900	7.1900	+7.796%	1	684	-72.184%
2026-02-17	6.6700	6.6700	6.6700	6.6700	-12.810%	1	685	-70.015%
2026-02-13	7.6400	7.6500	7.6400	7.6500	+1.325%	10	678	-73.856%
2026-02-12	7.4100	7.5500	7.3700	7.5500	-24.726%	14	678	-73.510%
2026-02-10	10.0300	10.0300	10.0300	10.0300	+0.300%	1	682	-80.060%
2026-02-09	9.2100	10.0000	9.2100	10.0000	+26.582%	3	681	-80.000%
2026-02-05	8.0000	8.0000	7.9000	7.9000	-12.514%	3	679	-74.684%
2026-02-04	8.3000	9.0300	8.3000	9.0300	+0.333%	7	681	-77.852%
2026-02-02	9.2800	9.2800	8.7500	9.0000	+8.434%	4	681	-77.778%
2026-01-30	9.7900	9.7900	8.3000	8.3000	-14.872%	5	679	-75.904%
2026-01-29	9.4800	9.7500	8.7300	9.7500	-21.308%	18	682	-79.487%
2026-01-27	11.9500	12.3900	11.9500	12.3900	+18.565%	3	690	-83.858%
2026-01-26	12.4900	12.4900	10.4500	10.4500	-20.351%	12	689	-80.861%
2026-01-23	12.0000	13.6000	12.0000	13.1200	+2.660%	3	683	-84.756%
2026-01-22	12.7500	12.7800	12.7500	12.7800	+5.970%	2	683	-84.351%
2026-01-21	13.5100	13.5100	12.0600	12.0600	-5.114%	20	684	-83.416%
2026-01-20	13.1700	13.9500	12.7100	12.7100	-5.502%	7	676	-84.264%
2026-01-16	13.5000	13.5000	12.6500	13.4500	+5.325%	10	676	-85.130%
2026-01-15	13.1000	13.2500	12.5000	12.7700	-7.464%	8	676	-84.338%
2026-01-14	12.0000	14.1100	12.0000	13.8000	+19.481%	70	672	-85.507%
2026-01-13	12.9000	12.9000	11.5500	11.5500	-3.750%	6	690	-82.684%
2026-01-12	11.3400	12.0000	11.3400	12.0000	+17.188%	2	693	-83.333%
2026-01-09	9.9200	10.2400	9.9200	10.2400	+5.242%	7	694	-80.469%
2026-01-08	9.9500	10.0300	9.7300	9.7300	-2.991%	28	694	-79.445%
2026-01-07	10.0000	10.0400	10.0000	10.0300	+7.273%	7	669	-80.060%
2026-01-06	9.3500	9.3500	9.3500	9.3500	+12.651%	1	664	-78.610%
2026-01-05	8.1000	8.3000	8.1000	8.3000	+15.278%	4	664	-75.904%
2026-01-02	6.9000	7.3600	6.8300	7.2000	+20.000%	15	664	-72.222%
2025-12-31	6.2800	6.2800	6.0000	6.0000	-6.977%	17	665	-66.667%
2025-12-30	6.4500	6.4500	6.4500	6.4500	-9.027%	1	665	-68.992%
2025-12-26	7.3600	7.3600	7.0900	7.0900	-6.711%	2	665	-71.791%
2025-12-23	7.6000	7.6000	7.6000	7.6000	-1.935%	10	665	-73.684%
2025-12-22	7.7500	7.7500	7.7500	7.7500	+4.167%	5	670	-74.194%
2025-12-19	7.4400	7.4400	7.4400	7.4400	+6.286%	2	670	-73.118%
2025-12-18	7.0000	7.0000	7.0000	7.0000	-2.778%	31	670	-71.429%
2025-12-17	7.2000	7.2000	7.2000	7.2000	-9.434%	1	656	-72.222%
2025-12-16	7.9500	7.9500	7.9500	7.9500	-0.625%	1	656	-74.843%
2025-12-15	8.7000	8.7000	8.0000	8.0000	-9.091%	3	655	-75.000%
2025-12-12	10.3300	10.3300	8.8000	8.8000	-16.270%	3	656	-77.273%
2025-12-11	10.5100	10.5100	10.5100	10.5100	-0.849%	2	655	-80.971%
2025-12-10	10.6000	10.6000	10.6000	10.6000	-14.516%	2	653	-81.132%
2025-12-04	10.3000	12.4000	10.3000	12.4000	+5.892%	6	655	-83.871%
2025-12-02	10.9300	11.7100	10.9300	11.7100	+5.117%	2	654	-82.921%
2025-12-01	11.3500	11.3500	10.5300	11.1400	+2.202%	8	654	-82.047%
2025-11-28	10.9000	10.9000	10.9000	10.9000	-1.802%	1	646	-81.651%
2025-11-24	10.9800	11.8000	10.9800	11.1000	+11.446%	7	646	-81.982%
2025-11-21	9.4100	9.9600	9.2000	9.9600	-16.373%	14	644	-79.920%
2025-11-20	13.0000	13.0000	11.8900	11.9100	-19.527%	6	642	-83.207%
2025-11-19	14.7500	14.8000	14.7500	14.8000	+28.696%	6	645	-86.486%
2025-11-18	11.2300	11.5000	11.2300	11.5000	+5.991%	3	640	-82.609%
2025-11-17	11.0400	11.0400	10.8500	10.8500	-8.051%	2	641	-81.567%
2025-11-14	11.9500	11.9500	11.8000	11.8000	+7.078%	5	641	-83.051%
2025-11-13	12.1300	12.1300	11.0200	11.0200	-7.161%	4	638	-81.851%
2025-11-12	11.8700	11.8700	11.8700	11.8700	-12.528%	1	638	-83.151%
2025-11-11	12.7000	14.2000	12.7000	13.5700	-9.533%	11	638	-85.262%
2025-11-10	13.2000	15.0000	13.2000	15.0000	+22.850%	3	637	-86.667%
2025-11-07	11.2500	12.2100	11.2000	12.2100	+34.323%	23	636	-83.620%
2025-11-06	9.3000	9.4000	9.0900	9.0900	-9.100%	6	622	-77.998%
2025-11-05	10.0000	10.0000	10.0000	10.0000	-7.407%	1	622	-80.000%
2025-11-04	10.8000	10.8000	10.8000	10.8000	-6.087%	1	622	-81.481%
2025-11-03	12.3500	12.3500	11.3300	11.5000	-16.058%	24	626	-82.609%
2025-10-31	13.7000	13.7000	13.7000	13.7000	-12.292%	1	626	-85.401%
2025-10-30	14.9000	15.6200	14.9000	15.6200	+5.541%	3	626	-87.196%
2025-10-29	14.8000	14.8000	14.8000	14.8000	-3.896%	60	628	-86.486%
2025-10-28	16.4000	16.4000	15.4000	15.4000	-3.750%	81	628	-87.013%
2025-10-27	16.9000	16.9000	14.3000	16.0000	-16.710%	107	526	-87.500%
2025-10-24	19.2100	19.2100	19.2100	19.2100	+6.722%	1	526	-89.589%
2025-10-23	19.0000	19.0000	18.0000	18.0000	-7.692%	9	527	-88.889%
2025-10-22	19.0000	19.8000	16.8000	19.5000	-7.583%	22	527	-89.744%
2025-10-21	23.4800	23.4800	21.1000	21.1000	-15.465%	4	519	-90.521%
2025-10-20	26.2200	26.2200	23.9000	24.9600	+4.874%	4	521	-91.987%
2025-10-17	25.8700	27.0000	23.8000	23.8000	-13.768%	20	522	-91.597%
2025-10-16	32.5000	32.5000	27.6000	27.6000	-16.364%	119	522	-92.754%
2025-10-15	34.4000	34.5000	30.0000	33.0000	-12.698%	64	549	-93.939%
2025-10-14	37.5000	38.6500	32.1000	37.8000	+4.971%	69	519	-94.709%
2025-10-13	29.1300	37.7600	29.1300	36.0100	+45.789%	85	486	-94.446%
2025-10-10	23.3900	25.5400	23.3900	24.7000	+34.385%	131	461	-91.903%
2025-10-09	21.0000	21.0000	18.3800	18.3800	+4.432%	30	460	-89.119%
2025-10-08	17.6000	17.6000	17.6000	17.6000	-8.333%	1	460	-88.636%
2025-10-07	18.4000	19.2000	18.4000	19.2000	-0.467%	5	460	-89.583%
2025-10-06	18.9000	19.4400	18.9000	19.2900	+6.988%	7	459	-89.632%
2025-10-03	17.8100	18.0300	17.3000	18.0300	+19.404%	3	458	-88.907%
2025-10-01	15.1000	15.1000	15.1000	15.1000	0.000%	1	456	-86.755%
2025-09-30	16.1200	16.1200	15.1000	15.1000	-4.732%	11	457	-86.755%
2025-09-29	15.5000	15.8500	15.5000	15.8500	-7.849%	2	456	-87.382%
2025-09-26	17.2500	17.9000	17.2000	17.2000	-16.908%	17	457	-88.372%
2025-09-25	23.0000	23.5000	20.4100	20.7000	+25.836%	50	449	-90.338%
2025-09-24	18.4300	18.4300	16.4500	16.4500	-11.081%	8	404	-87.842%
2025-09-23	18.5000	18.5000	18.5000	18.5000	-0.804%	1	396	-89.189%
2025-09-19	16.8000	18.6500	16.8000	18.6500	+15.480%	4	396	-89.276%
2025-09-18	14.6600	16.1500	14.6600	16.1500	+15.357%	3	394	-87.616%
2025-09-17	14.0000	14.0000	14.0000	14.0000	+0.143%	1	393	-85.714%
2025-09-16	14.2200	14.2200	13.9800	13.9800	+5.113%	3	393	-85.694%
2025-09-15	13.3000	13.5000	13.3000	13.3000	+11.953%	14	393	-84.962%
2025-09-10	11.8500	11.8800	11.8500	11.8800	-1.818%	3	390	-83.165%
2025-09-05	12.2000	12.2000	12.1000	12.1000	-32.778%	369	390	-83.471%
2025-08-29	18.0000	18.0000	18.0000	18.0000	+5.882%	1	95	-88.889%
2025-08-25	17.0000	17.0000	17.0000	17.0000	+10.749%	1	95	-88.235%
2025-08-22	15.3500	15.3500	15.3500	15.3500	-3.762%	1	96	-86.971%
2025-08-19	15.9500	15.9500	15.9500	15.9500	-25.117%	2	96	-87.461%
2025-08-15	21.3000	21.3000	21.3000	21.3000	+4.566%	10	96	-90.610%
2025-08-14	20.3700	20.3700	20.3700	20.3700	+5.326%	1	86	-90.182%
2025-08-13	20.1000	20.1000	19.3400	19.3400	+4.541%	2	86	-89.659%
2025-08-12	18.8500	18.8500	18.5000	18.5000	-7.500%	2	86	-89.189%
2025-08-11	20.0000	20.0000	20.0000	20.0000	+2.564%	1	85	-90.000%
2025-08-08	20.1000	20.2800	18.3000	19.5000	+12.198%	16	86	-89.744%
2025-08-07	17.6000	17.6000	17.3800	17.3800	+1.047%	12	72	-88.493%
2025-08-06	17.2000	17.2000	17.2000	17.2000	+10.611%	3	74	-88.372%
2025-08-05	15.0000	15.5500	14.8000	15.5500	+10.127%	3	77	-87.138%
2025-08-04	13.2700	14.7500	13.2700	14.1200	+5.373%	25	79	-85.836%
2025-08-01	11.7600	13.5000	11.7600	13.4000	+9.836%	3	61	-85.075%
2025-07-31	12.2000	12.2000	12.2000	12.2000	+1.667%	15	61	-83.607%
2025-07-30	11.9000	12.5000	11.9000	12.0000	+2.564%	42	46	-83.333%
2025-07-29	12.5800	12.5800	11.7000	11.7000	-10.207%	2	8	-82.906%
2025-07-28	13.2700	13.2700	13.0300	13.0300	0.000%	6	6	-84.651%

.dark-mode .FyG5WG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FyG5WG{ color: #333333; background-color: white; border: 2px solid #333333; }MP20270115C95MP Jan 15 2027 95.00 Call (MP270115C00095000)option OPRA

MP20270115C95
MP Jan 15 2027 95.00 Call (MP270115C00095000)
option OPRA