Dark

MPW20260918C5.5
MPW Sep 18 2026 5.50 Call (MPW260918C00005500)
option OPRA

Inactive

Jan 30, 2026

0.4500+12.500%(+0.0500)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-30	0.3900	0.4500	0.3900	0.4500	+12.500%	22	2,495	0.000%
2026-01-29	0.4400	0.4400	0.3600	0.4000	-4.762%	156	2,485	+12.500%
2026-01-28	0.4500	0.4600	0.4200	0.4200	-10.638%	94	2,479	+7.143%
2026-01-27	0.4200	0.4700	0.4200	0.4700	+4.444%	60	2,386	-4.255%
2026-01-26	0.4500	0.4500	0.4400	0.4500	0.000%	30	2,330	0.000%
2026-01-23	0.4700	0.4800	0.4200	0.4500	-6.250%	13	2,319	0.000%
2026-01-22	0.5300	0.5300	0.4800	0.4800	-4.000%	363	2,310	-6.250%
2026-01-21	0.5500	0.5500	0.4700	0.5000	-1.961%	40	2,015	-10.000%
2026-01-20	0.4500	0.5300	0.4000	0.5100	-3.774%	456	2,003	-11.765%
2026-01-16	0.5200	0.5700	0.5200	0.5300	-3.636%	105	1,818	-15.094%
2026-01-15	0.5500	0.5500	0.5500	0.5500	+10.000%	14	1,818	-18.182%
2026-01-14	0.5000	0.5000	0.5000	0.5000	-16.667%	100	1,804	-10.000%
2026-01-13	0.6200	0.6200	0.6000	0.6000	0.000%	15	1,719	-25.000%
2026-01-12	0.5300	0.6500	0.5300	0.6000	-9.091%	104	1,724	-25.000%
2026-01-09	0.6600	0.6700	0.6400	0.6600	+1.538%	316	1,824	-31.818%
2026-01-08	0.6200	0.6500	0.6200	0.6500	+4.839%	134	1,643	-30.769%
2026-01-07	0.6100	0.7200	0.6000	0.6200	+3.333%	28	1,516	-27.419%
2026-01-06	0.5300	0.6000	0.4900	0.6000	+25.000%	152	1,509	-25.000%
2026-01-05	0.4600	0.4800	0.4500	0.4800	0.000%	113	1,450	-6.250%
2026-01-02	0.4500	0.5000	0.4500	0.4800	0.000%	9	1,450	-6.250%
2025-12-31	0.4700	0.4800	0.4700	0.4800	-4.000%	4	1,446	-6.250%
2025-12-30	0.5100	0.5100	0.5000	0.5000	0.000%	12	1,446	-10.000%
2025-12-29	0.4900	0.5000	0.4900	0.5000	-1.961%	30	1,434	-10.000%
2025-12-26	0.5000	0.5100	0.5000	0.5100	+4.082%	2	1,418	-11.765%
2025-12-24	0.4900	0.4900	0.4900	0.4900	0.000%	2	1,415	-8.163%
2025-12-23	0.4900	0.5000	0.4900	0.4900	-12.500%	192	1,415	-8.163%
2025-12-22	0.5200	0.5600	0.5200	0.5600	+9.804%	34	1,215	-19.643%
2025-12-19	0.5100	0.5100	0.5100	0.5100	-3.774%	1	1,215	-11.765%
2025-12-18	0.5300	0.5500	0.4600	0.5300	+20.455%	9	1,215	-15.094%
2025-12-17	0.4400	0.4400	0.4400	0.4400	-2.222%	1	1,214	+2.273%
2025-12-16	0.5100	0.5100	0.4500	0.4500	-10.000%	36	1,214	0.000%
2025-12-15	0.5100	0.5100	0.5000	0.5000	0.000%	18	1,249	-10.000%
2025-12-12	0.5800	0.6000	0.5000	0.5000	-5.660%	3	1,263	-10.000%
2025-12-11	0.6900	0.7300	0.5300	0.5300	-28.378%	105	1,262	-15.094%
2025-12-10	0.7200	0.7400	0.7100	0.7400	+8.824%	16	1,208	-39.189%
2025-12-09	0.6000	0.6800	0.6000	0.6800	-2.857%	35	1,194	-33.824%
2025-12-08	0.7200	0.7200	0.7000	0.7000	-1.408%	2	1,194	-35.714%
2025-12-05	0.7900	0.7900	0.6300	0.7100	-12.346%	13	1,193	-36.620%
2025-12-04	0.8100	0.8100	0.8100	0.8100	0.000%	16	1,199	-44.444%
2025-12-02	0.7600	0.8100	0.7600	0.8100	-11.957%	9	1,199	-44.444%
2025-11-28	0.9800	0.9800	0.9200	0.9200	+1.099%	2	1,205	-51.087%
2025-11-26	0.8900	0.9100	0.8900	0.9100	+12.346%	6	1,200	-50.549%
2025-11-25	0.7500	0.8100	0.7500	0.8100	+26.563%	12	1,200	-44.444%
2025-11-24	0.6600	0.6600	0.6400	0.6400	+4.918%	35	1,189	-29.688%
2025-11-21	0.6600	0.6600	0.5800	0.6100	+7.018%	159	1,157	-26.230%
2025-11-20	0.6000	0.6000	0.5700	0.5700	+3.636%	6	1,107	-21.053%
2025-11-19	0.5800	0.6000	0.5500	0.5500	-8.333%	3	1,102	-18.182%
2025-11-18	0.6100	0.6100	0.6000	0.6000	+3.448%	21	1,101	-25.000%
2025-11-17	0.6400	0.6500	0.5800	0.5800	-1.695%	4	1,081	-22.414%
2025-11-14	0.5900	0.5900	0.5900	0.5900	0.000%	4	1,080	-23.729%
2025-11-13	0.5900	0.5900	0.5900	0.5900	0.000%	1	1,076	-23.729%
2025-11-12	0.5900	0.5900	0.5900	0.5900	-3.279%	2	1,076	-23.729%
2025-11-11	0.6000	0.6100	0.6000	0.6100	-1.613%	6	1,076	-26.230%
2025-11-10	0.7000	0.7000	0.6200	0.6200	-6.061%	210	1,071	-27.419%
2025-11-07	0.6200	0.6600	0.6200	0.6600	+10.000%	14	861	-31.818%
2025-11-04	0.6000	0.6000	0.6000	0.6000	-25.000%	1	848	-25.000%
2025-11-03	0.8000	0.8000	0.8000	0.8000	+23.077%	10	848	-43.750%
2025-10-30	0.6500	0.6500	0.6500	0.6500	+30.000%	1	848	-30.769%
2025-10-29	0.5700	0.5800	0.5000	0.5000	-21.875%	12	848	-10.000%
2025-10-28	0.5900	0.6400	0.5900	0.6400	-12.329%	220	838	-29.688%
2025-10-22	0.8900	0.8900	0.7300	0.7300	+2.817%	30	688	-38.356%
2025-10-21	0.7400	0.7400	0.7100	0.7100	+1.429%	5	684	-36.620%
2025-10-20	0.7500	0.7500	0.7000	0.7000	-12.500%	23	683	-35.714%
2025-10-15	0.8000	0.8000	0.8000	0.8000	-3.614%	41	661	-43.750%
2025-10-14	0.8300	0.8300	0.8300	0.8300	+12.162%	1	620	-45.783%
2025-10-13	0.7300	0.7400	0.7300	0.7400	-18.681%	3	620	-39.189%
2025-10-08	0.8800	0.9200	0.8600	0.9100	+1.111%	11	617	-50.549%
2025-10-06	0.9400	0.9400	0.9000	0.9000	-10.000%	52	615	-50.000%
2025-10-03	1.0600	1.0600	1.0000	1.0000	+6.383%	51	653	-55.000%
2025-10-02	0.8500	0.9700	0.8500	0.9400	+1.075%	10	652	-52.128%
2025-10-01	0.8600	0.9300	0.8000	0.9300	+29.167%	3	644	-51.613%
2025-09-30	0.7000	0.7200	0.6600	0.7200	+7.463%	25	642	-37.500%
2025-09-29	0.6400	0.6700	0.6400	0.6700	-4.286%	7	618	-32.836%
2025-09-26	0.6400	0.7000	0.6400	0.7000	+11.111%	2	611	-35.714%
2025-09-25	0.6300	0.6300	0.6300	0.6300	-13.699%	50	610	-28.571%
2025-09-23	0.7300	0.7300	0.7300	0.7300	+7.353%	10	610	-38.356%
2025-09-18	0.6800	0.6800	0.6800	0.6800	-9.333%	25	610	-33.824%
2025-09-17	0.8600	0.8600	0.7400	0.7500	+25.000%	12	585	-40.000%
2025-09-15	0.4200	0.6000	0.4200	0.6000	+30.435%	8	581	-25.000%
2025-09-11	0.4600	0.4600	0.4600	0.4600	+2.222%	5	575	-2.174%
2025-09-10	0.3800	0.4500	0.3800	0.4500	+9.756%	112	570	0.000%
2025-09-09	0.4100	0.4100	0.4100	0.4100	-8.889%	1	569	+9.756%
2025-09-08	0.4500	0.4500	0.4500	0.4500	-4.255%	111	568	0.000%
2025-09-05	0.4200	0.4700	0.4200	0.4700	+27.027%	7	458	-4.255%
2025-09-04	0.3700	0.3700	0.3700	0.3700	-5.128%	5	459	+21.622%
2025-09-03	0.3900	0.3900	0.3900	0.3900	-2.500%	1	457	+15.385%
2025-08-26	0.4000	0.4000	0.4000	0.4000	+14.286%	10	463	+12.500%
2025-08-25	0.3500	0.3500	0.3500	0.3500	-18.605%	1	463	+28.571%
2025-08-22	0.4300	0.4300	0.4300	0.4300	+26.471%	1	463	+4.651%
2025-08-21	0.3800	0.3800	0.3200	0.3400	-10.526%	340	462	+32.353%
2025-08-20	0.4100	0.4100	0.3400	0.3800	0.000%	14	240	+18.421%
2025-08-19	0.3800	0.3800	0.3800	0.3800	+18.750%	1	229	+18.421%
2025-08-18	0.3200	0.3200	0.3200	0.3200	+6.667%	2	228	+40.625%
2025-08-12	0.3000	0.3000	0.3000	0.3000	-9.091%	12	228	+50.000%
2025-08-11	0.3300	0.3300	0.3300	0.3300	-15.385%	6	216	+36.364%
2025-08-06	0.3500	0.4000	0.3500	0.3900	+25.806%	4	216	+15.385%
2025-08-05	0.3500	0.3600	0.2900	0.3100	-3.125%	24	216	+45.161%
2025-08-04	0.3200	0.3300	0.3200	0.3200	-17.949%	120	204	+40.625%
2025-07-31	0.3500	0.3900	0.3500	0.3900	+8.333%	2	127	+15.385%
2025-07-29	0.3600	0.3600	0.3600	0.3600	-16.279%	2	127	+25.000%
2025-07-28	0.4300	0.4300	0.4300	0.4300	-8.511%	1	127	+4.651%
2025-07-22	0.3200	0.5000	0.3200	0.4700	+38.235%	40	127	-4.255%
2025-07-21	0.3300	0.3500	0.3300	0.3400	-10.526%	4	106	+32.353%
2025-07-17	0.3500	0.3800	0.3500	0.3800	+5.556%	11	106	+18.421%
2025-07-16	0.3600	0.3600	0.3600	0.3600	-5.263%	1	106	+25.000%
2025-07-15	0.3800	0.3800	0.3800	0.3800	-5.000%	1	105	+18.421%
2025-07-14	0.4000	0.4000	0.4000	0.4000	0.000%	20	104	+12.500%
2025-07-08	0.4000	0.4000	0.4000	0.4000	-11.111%	70	104	+12.500%
2025-07-07	0.4500	0.4500	0.4500	0.4500	-10.000%	10	71	0.000%
2025-07-02	0.5000	0.5000	0.5000	0.5000	+16.279%	10	61	-10.000%
2025-07-01	0.4300	0.4300	0.4300	0.4300	-21.818%	1	61	+4.651%
2025-06-26	0.4700	0.5500	0.4700	0.5500	+7.843%	3	60	-18.182%
2025-06-24	0.5100	0.5100	0.5100	0.5100	+8.511%	1	59	-11.765%
2025-06-20	0.5300	0.5400	0.4700	0.4700	-11.321%	82	58	-4.255%
2025-06-18	0.5300	0.5300	0.5300	0.5300	+3.922%	1	16	-15.094%
2025-06-16	0.5500	0.5500	0.5100	0.5100	-17.742%	2	16	-11.765%
2025-06-02	0.6200	0.6200	0.6200	0.6200	-1.587%	3	14	-27.419%
2025-05-29	0.6300	0.6300	0.6300	0.6300	-7.353%	6	11	-28.571%
2025-05-21	0.6800	0.6800	0.6800	0.6800	-26.087%	1	6	-33.824%
2025-05-16	0.9200	0.9200	0.9200	0.9200	0.000%	10	5	-51.087%