Dark

MPW20250718C5
MPW Jul 18 2025 5.00 Call (MPW250718C00005000)
option OPRA

EOD

May 8, 2025

0.5000+13.636%(+0.0600)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.47	0.50	0.47	0.50	+13.636%	9	5,225	0.000%
2025-05-07	0.48	0.48	0.43	0.44	0.000%	10	5,218	+13.636%
2025-05-06	0.53	0.53	0.44	0.44	-15.385%	99	5,218	+13.636%
2025-05-05	0.52	0.55	0.52	0.52	-13.333%	66	5,148	-3.846%
2025-05-02	0.57	0.64	0.57	0.60	-15.493%	54	5,149	-16.667%
2025-05-01	0.72	0.73	0.71	0.71	-8.974%	941	5,151	-29.577%
2025-04-30	0.68	0.81	0.68	0.78	-1.266%	33	5,155	-35.897%
2025-04-29	0.90	0.90	0.78	0.79	-1.250%	101	5,153	-36.709%
2025-04-28	0.76	0.84	0.76	0.80	+5.263%	125	5,252	-37.500%
2025-04-25	0.76	0.76	0.76	0.76	-6.173%	2	5,352	-34.211%
2025-04-24	0.81	0.81	0.81	0.81	+14.085%	24	5,352	-38.272%
2025-04-21	0.79	0.79	0.71	0.71	-12.346%	11	5,372	-29.577%
2025-04-17	0.84	0.87	0.81	0.81	+3.846%	21	5,376	-38.272%
2025-04-16	0.82	0.82	0.78	0.78	-6.024%	7	5,376	-35.897%
2025-04-15	0.86	0.86	0.83	0.83	+1.220%	211	5,378	-39.759%
2025-04-14	1.04	1.04	0.82	0.82	+6.494%	270	5,578	-39.024%
2025-04-11	0.71	0.77	0.71	0.77	+6.944%	6	5,769	-35.065%
2025-04-10	0.72	0.72	0.72	0.72	-14.286%	3	5,769	-30.556%
2025-04-09	0.61	0.92	0.54	0.84	+29.231%	31	5,766	-40.476%
2025-04-08	0.89	0.89	0.65	0.65	-26.966%	59	5,776	-23.077%
2025-04-07	0.72	0.89	0.72	0.89	+9.877%	90	5,729	-43.820%
2025-04-04	0.99	0.99	0.76	0.81	-32.500%	710	5,816	-38.272%
2025-04-03	1.17	1.21	1.17	1.20	-0.826%	14	6,089	-58.333%
2025-04-02	1.24	1.24	1.21	1.21	+1.681%	15	6,096	-58.678%
2025-04-01	1.33	1.33	0.98	1.19	-11.194%	20	6,083	-57.983%
2025-03-31	1.26	1.34	1.26	1.34	+2.290%	42	6,097	-62.687%
2025-03-28	1.31	1.31	1.31	1.31	-7.092%	40	6,121	-61.832%
2025-03-26	1.41	1.41	1.41	1.41	-3.425%	33	6,101	-64.539%
2025-03-25	1.55	1.55	1.46	1.46	+6.569%	19	6,068	-65.753%
2025-03-24	1.30	1.37	1.30	1.37	+6.202%	2	6,081	-63.504%
2025-03-21	1.29	1.29	1.29	1.29	+1.575%	102	6,082	-61.240%
2025-03-20	1.27	1.27	1.27	1.27	-5.224%	40	6,133	-60.630%
2025-03-19	1.36	1.36	1.27	1.34	-6.294%	174	6,173	-62.687%
2025-03-18	1.35	1.43	1.35	1.43	+5.926%	256	6,340	-65.035%
2025-03-17	1.28	1.35	1.28	1.35	+3.846%	66	6,091	-62.963%
2025-03-14	1.29	1.30	1.29	1.30	-2.985%	60	6,157	-61.538%
2025-03-13	1.34	1.34	1.34	1.34	-6.944%	5	6,192	-62.687%
2025-03-12	1.38	1.44	1.38	1.44	+23.077%	22	6,192	-65.278%
2025-03-11	1.28	1.28	1.17	1.17	-10.000%	10	6,197	-57.265%
2025-03-10	1.47	1.53	1.30	1.30	-4.412%	73	6,207	-61.538%
2025-03-07	1.10	1.45	1.10	1.36	+28.302%	56	6,269	-63.235%
2025-03-06	1.04	1.06	1.04	1.06	-6.195%	38	6,275	-52.830%
2025-03-05	1.07	1.14	1.00	1.13	+4.630%	24	6,307	-55.752%
2025-03-04	1.08	1.08	1.08	1.08	-8.475%	424	6,319	-53.704%
2025-03-03	1.21	1.27	1.11	1.18	-7.813%	314	5,895	-57.627%
2025-02-28	1.00	1.33	0.97	1.28	+29.293%	714	6,012	-60.938%
2025-02-27	0.67	1.01	0.63	0.99	+86.792%	194	6,114	-49.495%
2025-02-26	0.53	0.53	0.53	0.53	-3.636%	1	5,949	-5.660%
2025-02-25	0.58	0.58	0.52	0.55	-5.172%	36	5,948	-9.091%
2025-02-24	0.58	0.59	0.53	0.58	-3.333%	480	5,912	-13.793%
2025-02-21	0.56	0.63	0.56	0.60	-9.091%	480	5,532	-16.667%
2025-02-20	0.69	0.71	0.66	0.66	-4.348%	112	5,394	-24.242%
2025-02-19	0.69	0.72	0.65	0.69	0.000%	130	5,290	-27.536%
2025-02-18	0.68	0.75	0.64	0.69	+4.545%	199	5,174	-27.536%
2025-02-14	0.59	0.66	0.59	0.66	+6.452%	390	4,913	-24.242%
2025-02-13	0.33	0.68	0.33	0.62	+5.085%	59	4,892	-19.355%
2025-02-12	0.56	0.59	0.53	0.59	+1.724%	22	4,892	-15.254%
2025-02-11	0.56	0.58	0.56	0.58	-1.695%	6	4,882	-13.793%
2025-02-10	0.60	0.61	0.56	0.59	-4.839%	60	4,877	-15.254%
2025-02-07	0.52	0.67	0.52	0.62	-8.824%	218	4,828	-19.355%
2025-02-06	0.65	0.68	0.63	0.68	+6.250%	63	4,779	-26.471%
2025-02-05	0.55	0.65	0.55	0.64	-1.538%	123	4,764	-21.875%
2025-02-04	0.43	0.67	0.43	0.65	+8.333%	194	4,820	-23.077%
2025-02-03	0.50	0.63	0.50	0.60	+3.448%	237	4,631	-16.667%
2025-01-31	0.60	0.63	0.51	0.58	+11.538%	432	4,503	-13.793%
2025-01-30	0.57	0.66	0.51	0.52	+18.182%	248	4,419	-3.846%
2025-01-29	0.63	0.63	0.39	0.44	-10.204%	47	4,194	+13.636%
2025-01-28	0.51	0.51	0.45	0.49	-12.500%	45	4,167	+2.041%
2025-01-27	0.65	0.68	0.41	0.56	0.000%	301	4,136	-10.714%
2025-01-24	0.52	0.60	0.50	0.56	+12.000%	750	4,165	-10.714%
2025-01-23	0.41	0.51	0.41	0.50	+19.048%	1,005	3,852	0.000%
2025-01-22	0.44	0.44	0.39	0.42	+2.439%	247	2,848	+19.048%
2025-01-21	0.40	0.48	0.35	0.41	+2.500%	858	2,615	+21.951%
2025-01-17	0.42	0.43	0.36	0.40	-4.762%	154	1,803	+25.000%
2025-01-16	0.42	0.42	0.41	0.42	-6.667%	6	1,803	+19.048%
2025-01-15	0.42	0.46	0.42	0.45	0.000%	111	1,798	+11.111%
2025-01-14	0.42	0.45	0.39	0.45	+18.421%	183	1,689	+11.111%
2025-01-13	0.32	0.38	0.32	0.38	-5.000%	50	1,615	+31.579%
2025-01-10	0.37	0.40	0.35	0.40	+5.263%	162	1,569	+25.000%
2025-01-08	0.38	0.38	0.38	0.38	-5.000%	3	1,518	+31.579%
2025-01-07	0.40	0.40	0.40	0.40	-9.091%	1	1,518	+25.000%
2025-01-06	0.54	0.54	0.43	0.44	-6.383%	425	1,518	+13.636%
2025-01-03	0.46	0.57	0.45	0.47	0.000%	1,032	1,574	+6.383%
2025-01-02	0.46	0.47	0.44	0.47	+14.634%	58	1,128	+6.383%
2024-12-31	0.37	0.43	0.37	0.41	+17.143%	10	1,066	+21.951%
2024-12-30	0.35	0.36	0.35	0.35	-14.634%	57	1,066	+42.857%
2024-12-27	0.40	0.42	0.39	0.41	+2.500%	120	1,012	+21.951%
2024-12-26	0.40	0.41	0.37	0.40	-6.977%	46	953	+25.000%
2024-12-24	0.42	0.47	0.41	0.43	-4.444%	619	1,302	+16.279%
2024-12-23	0.48	0.48	0.43	0.45	-11.765%	59	1,302	+11.111%
2024-12-20	0.46	0.53	0.46	0.51	0.000%	223	1,250	-1.961%
2024-12-19	0.51	0.51	0.51	0.51	0.000%	20	1,449	-1.961%
2024-12-18	0.58	0.58	0.51	0.51	-3.774%	810	1,429	-1.961%
2024-12-17	0.52	0.59	0.52	0.53	+1.923%	13	619	-5.660%
2024-12-16	0.52	0.52	0.52	0.52	-10.345%	23	615	-3.846%
2024-12-13	0.53	0.58	0.50	0.58	0.000%	486	595	-13.793%
2024-12-12	0.60	0.60	0.58	0.58	0.000%	5	365	-13.793%
2024-12-11	0.58	0.58	0.58	0.58	-3.333%	20	364	-13.793%
2024-12-10	0.60	0.60	0.60	0.60	-9.091%	20	211	-16.667%
2024-12-09	0.65	0.66	0.63	0.66	+3.125%	19	191	-24.242%
2024-12-06	0.63	0.64	0.61	0.64	+3.226%	106	172	-21.875%
2024-12-05	0.62	0.62	0.62	0.62	-17.333%	10	121	-19.355%
2024-11-25	0.76	0.77	0.70	0.75	+15.385%	7	121	-33.333%
2024-11-22	0.67	0.69	0.65	0.65	-5.797%	190	114	-23.077%
2024-11-21	0.69	0.69	0.69	0.69	-2.817%	12	16	-27.536%
2024-11-19	0.71	0.71	0.71	0.71	+5.970%	10	16	-29.577%
2024-11-18	0.69	0.69	0.67	0.67	-6.944%	6	7	-25.373%
2024-11-15	0.72	0.72	0.72	0.72	0.000%	2	1	-30.556%