Dark

MPW20260918C5
MPW Sep 18 2026 5.00 Call (MPW260918C00005000)
option OPRA

Inactive

Jan 27, 2026

0.6800+4.615%(+0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-27	0.6300	0.6800	0.6300	0.6800	+4.615%	7	916	0.000%
2026-01-26	0.6600	0.6700	0.6500	0.6500	-8.451%	42	911	+4.615%
2026-01-20	0.6700	0.7100	0.6700	0.7100	-6.579%	4	890	-4.225%
2026-01-16	0.7400	0.7700	0.7400	0.7600	-1.299%	68	818	-10.526%
2026-01-15	0.7600	0.7900	0.7600	0.7700	-11.494%	102	818	-11.688%
2026-01-13	0.8500	0.8700	0.8500	0.8700	-1.136%	15	716	-21.839%
2026-01-09	0.8800	0.8800	0.8800	0.8800	0.000%	20	708	-22.727%
2026-01-07	0.8800	0.8800	0.8800	0.8800	+25.714%	1	708	-22.727%
2026-01-05	0.7000	0.7000	0.7000	0.7000	-1.408%	5	703	-2.857%
2026-01-02	0.6600	0.7100	0.6400	0.7100	+9.231%	13	703	-4.225%
2025-12-31	0.6700	0.6700	0.6500	0.6500	-10.959%	32	691	+4.615%
2025-12-29	0.7300	0.7300	0.7300	0.7300	-5.195%	1	691	-6.849%
2025-12-26	0.7700	0.7700	0.7700	0.7700	+5.479%	1	691	-11.688%
2025-12-22	0.7300	0.7300	0.7300	0.7300	0.000%	1	691	-6.849%
2025-12-18	0.7000	0.7300	0.7000	0.7300	+1.389%	104	691	-6.849%
2025-12-17	0.7100	0.7200	0.7100	0.7200	+9.091%	16	587	-5.556%
2025-12-16	0.7100	0.7200	0.6500	0.6600	-16.456%	124	572	+3.030%
2025-12-11	0.7800	0.7900	0.7800	0.7900	-19.388%	30	531	-13.924%
2025-12-08	0.9700	0.9800	0.9700	0.9800	-8.411%	20	561	-30.612%
2025-12-04	1.0700	1.0700	1.0700	1.0700	-0.926%	15	551	-36.449%
2025-12-03	1.0800	1.0800	1.0800	1.0800	+5.882%	20	546	-37.037%
2025-12-02	1.0200	1.0200	1.0200	1.0200	-17.073%	8	526	-33.333%
2025-11-28	1.2300	1.2300	1.2300	1.2300	+2.500%	9	518	-44.715%
2025-11-26	1.1900	1.2300	1.1700	1.2000	+17.647%	34	482	-43.333%
2025-11-25	1.0200	1.0200	1.0200	1.0200	+21.429%	4	482	-33.333%
2025-11-21	0.8400	0.8400	0.8400	0.8400	+10.526%	25	482	-19.048%
2025-11-18	0.8200	0.8200	0.7600	0.7600	-2.564%	2	457	-10.526%
2025-11-14	0.7800	0.7800	0.7800	0.7800	-4.878%	1	455	-12.821%
2025-11-11	0.8200	0.8200	0.8200	0.8200	+2.500%	5	450	-17.073%
2025-11-10	0.8000	0.8000	0.8000	0.8000	-13.043%	1	450	-15.000%
2025-11-03	0.9200	0.9200	0.9200	0.9200	+3.371%	100	437	-26.087%
2025-10-30	0.9100	0.9100	0.8900	0.8900	-16.038%	20	437	-23.596%
2025-10-29	0.7800	1.0600	0.7600	1.0600	+10.417%	19	437	-35.849%
2025-10-21	0.9600	0.9600	0.9600	0.9600	-4.000%	1	418	-29.167%
2025-10-14	1.0000	1.0000	1.0000	1.0000	+9.890%	10	417	-32.000%
2025-10-13	0.9100	0.9100	0.9100	0.9100	-13.333%	10	417	-25.275%
2025-10-10	1.0500	1.0500	1.0500	1.0500	-7.080%	1	407	-35.238%
2025-10-08	1.1300	1.1300	1.1300	1.1300	-2.586%	2	406	-39.823%
2025-10-07	1.1800	1.1800	1.1600	1.1600	-2.521%	50	423	-41.379%
2025-10-06	1.1700	1.1900	1.1700	1.1900	-10.526%	5	423	-42.857%
2025-10-03	1.3300	1.3300	1.3300	1.3300	+12.712%	10	418	-48.872%
2025-10-02	1.1800	1.1800	1.1800	1.1800	+32.584%	3	408	-42.373%
2025-09-30	0.8900	0.8900	0.8900	0.8900	+1.136%	20	405	-23.596%
2025-09-23	0.8500	0.8800	0.8500	0.8800	+8.642%	25	385	-22.727%
2025-09-15	0.8000	0.8100	0.8000	0.8100	-10.000%	3	360	-16.049%
2025-09-12	0.6700	0.9000	0.6700	0.9000	+45.161%	5	357	-24.444%
2025-09-11	0.6200	0.6200	0.6200	0.6200	+3.333%	1	352	+9.677%
2025-09-10	0.5500	0.6300	0.5500	0.6000	0.000%	24	353	+13.333%
2025-09-09	0.6000	0.6000	0.6000	0.6000	+3.448%	40	331	+13.333%
2025-09-08	0.5700	0.5800	0.5700	0.5800	0.000%	11	300	+17.241%
2025-09-05	0.5400	0.5800	0.5400	0.5800	+3.571%	20	300	+17.241%
2025-09-04	0.5200	0.5600	0.5100	0.5600	+9.804%	11	290	+21.429%
2025-09-03	0.5600	0.5600	0.5100	0.5100	-7.273%	6	285	+33.333%
2025-09-02	0.5500	0.5500	0.5500	0.5500	-1.786%	35	285	+23.636%
2025-08-29	0.5800	0.5800	0.5600	0.5600	+5.660%	37	310	+21.429%
2025-08-27	0.5500	0.5500	0.5300	0.5300	+3.922%	8	310	+28.302%
2025-08-25	0.4900	0.5100	0.4800	0.5100	+6.250%	10	309	+33.333%
2025-08-21	0.5500	0.5500	0.4800	0.4800	-11.111%	134	314	+41.667%
2025-08-20	0.5600	0.5600	0.5400	0.5400	+31.707%	76	214	+25.926%
2025-08-18	0.4100	0.4100	0.4100	0.4100	0.000%	10	190	+65.854%
2025-08-15	0.4100	0.4100	0.4100	0.4100	-4.651%	20	190	+65.854%
2025-08-13	0.4300	0.4300	0.4300	0.4300	-2.273%	15	210	+58.140%
2025-08-05	0.4000	0.4700	0.4000	0.4400	-13.725%	13	195	+54.545%
2025-07-31	0.5300	0.5400	0.5000	0.5100	+6.250%	19	186	+33.333%
2025-07-30	0.5200	0.5200	0.4800	0.4800	-12.727%	3	178	+41.667%
2025-07-28	0.5500	0.5500	0.5500	0.5500	-3.509%	10	176	+23.636%
2025-07-23	0.5700	0.5700	0.5700	0.5700	-3.390%	1	186	+19.298%
2025-07-22	0.4300	0.6100	0.4300	0.5900	+34.091%	13	185	+15.254%
2025-07-21	0.4400	0.4500	0.4400	0.4400	-12.000%	20	176	+54.545%
2025-07-17	0.4600	0.5000	0.4600	0.5000	+6.383%	2	156	+36.000%
2025-07-16	0.4700	0.4700	0.4700	0.4700	-9.615%	1	155	+44.681%
2025-07-14	0.5100	0.5300	0.5100	0.5200	-3.704%	75	155	+30.769%
2025-07-10	0.5400	0.5500	0.5400	0.5400	+8.000%	20	95	+25.926%
2025-07-09	0.5000	0.5800	0.5000	0.5000	-13.793%	5	113	+36.000%
2025-07-01	0.0100	0.5800	0.0100	0.5800	-14.706%	30	111	+17.241%
2025-06-30	0.6700	0.6800	0.6700	0.6800	-2.857%	11	91	0.000%
2025-06-27	0.7000	0.7000	0.7000	0.7000	+2.941%	30	83	-2.857%
2025-06-26	0.6200	0.7200	0.6200	0.6800	0.000%	18	53	0.000%
2025-06-25	0.6800	0.6800	0.6800	0.6800	-12.821%	12	37	0.000%
2025-06-10	0.7800	0.7800	0.7800	0.7800	+6.849%	15	25	-12.821%
2025-06-06	0.7300	0.7300	0.7300	0.7300	+2.817%	10	10	-6.849%
2025-06-04	0.7100	0.7100	0.7100	0.7100	0.000%	5	5	-4.225%