Dark

MPW20260918C7
MPW Sep 18 2026 7.00 Call (MPW260918C00007000)
option OPRA

Inactive

Jan 30, 2026

0.1300+8.333%(+0.0100)1,005

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-30	0.1200	0.1300	0.1200	0.1300	+8.333%	1,005	2,802	0.000%
2026-01-29	0.1400	0.1400	0.1200	0.1200	-14.286%	3	3,328	+8.333%
2026-01-28	0.1400	0.1400	0.1400	0.1400	0.000%	1	3,328	-7.143%
2026-01-27	0.1200	0.1400	0.1200	0.1400	0.000%	6	3,328	-7.143%
2026-01-26	0.1600	0.1600	0.1400	0.1400	-6.667%	12	3,322	-7.143%
2026-01-23	0.1400	0.1700	0.1400	0.1500	0.000%	5	3,323	-13.333%
2026-01-22	0.1500	0.1900	0.1500	0.1500	-6.250%	77	3,322	-13.333%
2026-01-21	0.1800	0.2000	0.1600	0.1600	-15.789%	447	3,307	-18.750%
2026-01-20	0.1600	0.1900	0.1400	0.1900	0.000%	141	2,899	-31.579%
2026-01-16	0.1800	0.2000	0.1800	0.1900	0.000%	601	2,559	-31.579%
2026-01-15	0.2000	0.2000	0.1900	0.1900	+11.765%	210	2,559	-31.579%
2026-01-14	0.1600	0.1700	0.1600	0.1700	-32.000%	30	2,416	-23.529%
2026-01-13	0.2300	0.2500	0.2300	0.2500	+8.696%	3	2,416	-48.000%
2026-01-12	0.1800	0.2300	0.1800	0.2300	+4.545%	8	2,416	-43.478%
2026-01-09	0.2300	0.2400	0.2200	0.2200	+10.000%	225	2,419	-40.909%
2026-01-08	0.2300	0.2300	0.1900	0.2000	-9.091%	29	2,219	-35.000%
2026-01-07	0.2500	0.2600	0.2000	0.2200	+29.412%	47	2,206	-40.909%
2026-01-06	0.1700	0.1700	0.1700	0.1700	0.000%	4	2,200	-23.529%
2026-01-05	0.1800	0.1800	0.1700	0.1700	+6.250%	16	2,185	-23.529%
2026-01-02	0.1600	0.1600	0.1600	0.1600	-15.789%	1	2,185	-18.750%
2025-12-29	0.1700	0.1900	0.1700	0.1900	+5.556%	300	2,185	-31.579%
2025-12-26	0.1800	0.1800	0.1800	0.1800	0.000%	1	2,428	-27.778%
2025-12-23	0.1800	0.1800	0.1800	0.1800	-14.286%	3	2,428	-27.778%
2025-12-22	0.2300	0.2300	0.2000	0.2100	-4.545%	207	2,428	-38.095%
2025-12-19	0.2100	0.2200	0.2100	0.2200	+4.762%	310	2,228	-40.909%
2025-12-18	0.2100	0.2200	0.2100	0.2100	+5.000%	303	1,918	-38.095%
2025-12-17	0.1300	0.2000	0.1300	0.2000	+11.111%	12	1,844	-35.000%
2025-12-16	0.1600	0.1800	0.1600	0.1800	-5.263%	35	1,842	-27.778%
2025-12-15	0.2200	0.2200	0.1900	0.1900	-13.636%	21	1,849	-31.579%
2025-12-12	0.2100	0.2300	0.2100	0.2200	+4.762%	905	1,833	-40.909%
2025-12-11	0.2300	0.2300	0.2100	0.2100	-19.231%	201	2,062	-38.095%
2025-12-10	0.2600	0.2900	0.2600	0.2600	-3.704%	18	1,861	-50.000%
2025-12-09	0.3200	0.3200	0.2600	0.2700	+8.000%	106	1,861	-51.852%
2025-12-08	0.2500	0.2500	0.2500	0.2500	-16.667%	6	1,955	-48.000%
2025-12-05	0.2800	0.3000	0.2800	0.3000	-11.765%	442	1,955	-56.667%
2025-12-04	0.3400	0.3400	0.3100	0.3400	+6.250%	53	1,620	-61.765%
2025-12-03	0.3300	0.3300	0.3200	0.3200	-5.882%	4	1,610	-59.375%
2025-12-02	0.3200	0.3400	0.3200	0.3400	-8.108%	402	1,610	-61.765%
2025-11-28	0.3700	0.3700	0.3700	0.3700	0.000%	1	1,557	-64.865%
2025-11-26	0.3800	0.4000	0.3400	0.3700	+2.778%	315	1,454	-64.865%
2025-11-25	0.3100	0.3600	0.3100	0.3600	+28.571%	44	1,454	-63.889%
2025-11-21	0.2600	0.2800	0.2600	0.2800	+27.273%	11	1,412	-53.571%
2025-11-18	0.2600	0.2600	0.2200	0.2200	-15.385%	32	1,401	-40.909%
2025-11-17	0.2600	0.2600	0.2000	0.2600	+13.043%	50	1,399	-50.000%
2025-11-14	0.2300	0.2300	0.2300	0.2300	-17.857%	5	1,349	-43.478%
2025-11-12	0.2700	0.2800	0.2700	0.2800	+3.704%	200	1,344	-53.571%
2025-11-10	0.2700	0.2700	0.2700	0.2700	+3.846%	1	1,184	-51.852%
2025-11-05	0.2600	0.2600	0.2600	0.2600	-16.129%	95	1,184	-50.000%
2025-10-31	0.2900	0.3100	0.2900	0.3100	+3.333%	39	1,279	-58.065%
2025-10-30	0.3000	0.4000	0.2900	0.3000	+11.111%	86	1,270	-56.667%
2025-10-29	0.2600	0.2700	0.2600	0.2700	+3.846%	4	1,236	-51.852%
2025-10-28	0.3000	0.3000	0.1900	0.2600	-13.333%	61	1,237	-50.000%
2025-10-27	0.3400	0.3400	0.3000	0.3000	+3.448%	12	1,176	-56.667%
2025-10-24	0.2800	0.3400	0.2800	0.2900	+3.571%	4	1,176	-55.172%
2025-10-22	0.3000	0.3300	0.2800	0.2800	-17.647%	14	1,174	-53.571%
2025-10-21	0.3200	0.3400	0.3000	0.3400	0.000%	3	1,174	-61.765%
2025-10-20	0.4100	0.4100	0.2900	0.3400	+3.030%	127	1,174	-61.765%
2025-10-17	0.3100	0.3300	0.3100	0.3300	-8.333%	24	1,163	-60.606%
2025-10-16	0.3600	0.3600	0.3600	0.3600	-5.263%	2	1,151	-63.889%
2025-10-15	0.4000	0.4000	0.3800	0.3800	+2.703%	18	1,151	-65.789%
2025-10-14	0.3500	0.3800	0.3500	0.3700	+2.778%	30	1,133	-64.865%
2025-10-13	0.3200	0.3600	0.3100	0.3600	-10.000%	112	1,133	-63.889%
2025-10-10	0.4000	0.4000	0.4000	0.4000	0.000%	8	1,241	-67.500%
2025-10-09	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,241	-67.500%
2025-10-06	0.4400	0.4500	0.4400	0.4500	-8.163%	110	1,240	-71.111%
2025-10-03	0.5300	0.5500	0.4900	0.4900	+6.522%	31	1,132	-73.469%
2025-10-02	0.5200	0.5200	0.4600	0.4600	+15.000%	6	1,123	-71.739%
2025-10-01	0.3800	0.4000	0.3800	0.4000	+17.647%	10	1,117	-67.500%
2025-09-26	0.3400	0.3400	0.3400	0.3400	+9.677%	30	1,107	-61.765%
2025-09-23	0.3500	0.3500	0.3000	0.3100	-6.061%	8	1,077	-58.065%
2025-09-19	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1,077	-60.606%
2025-09-18	0.3500	0.3500	0.3500	0.3500	+2.941%	20	1,076	-62.857%
2025-09-17	0.3800	0.3800	0.3400	0.3400	+21.429%	42	1,076	-61.765%
2025-09-15	0.3400	0.3400	0.2800	0.2800	-6.667%	168	1,038	-53.571%
2025-09-12	0.2500	0.3000	0.2100	0.3000	+100.000%	121	954	-56.667%
2025-09-10	0.2200	0.2200	0.1500	0.1500	-25.000%	2	836	-13.333%
2025-09-05	0.1700	0.2000	0.1700	0.2000	+33.333%	7	836	-35.000%
2025-09-04	0.1500	0.1500	0.1500	0.1500	0.000%	75	831	-13.333%
2025-08-29	0.1500	0.1500	0.1500	0.1500	-11.765%	10	821	-13.333%
2025-08-25	0.1300	0.1700	0.1300	0.1700	0.000%	102	821	-23.529%
2025-08-22	0.1500	0.1900	0.1500	0.1700	+6.250%	6	821	-23.529%
2025-08-21	0.1900	0.1900	0.1300	0.1600	+6.667%	780	823	-18.750%
2025-08-20	0.1900	0.1900	0.1500	0.1500	-6.250%	4	128	-13.333%
2025-08-19	0.1300	0.1600	0.1300	0.1600	-5.882%	70	126	-18.750%
2025-08-18	0.1700	0.1700	0.1700	0.1700	+21.429%	5	76	-23.529%
2025-08-06	0.1400	0.1400	0.1400	0.1400	-6.667%	10	74	-7.143%
2025-08-05	0.1500	0.1500	0.1500	0.1500	-21.053%	10	74	-13.333%
2025-07-28	0.1900	0.1900	0.1900	0.1900	0.000%	30	68	-31.579%
2025-07-25	0.1900	0.1900	0.1900	0.1900	+216.667%	5	69	-31.579%
2025-07-21	0.1200	0.1400	0.0600	0.0600	-62.500%	23	69	+116.667%
2025-07-17	0.1600	0.1600	0.1600	0.1600	0.000%	7	83	-18.750%
2025-07-15	0.2100	0.2100	0.1600	0.1600	-5.882%	21	83	-18.750%
2025-07-11	0.1800	0.1800	0.1700	0.1700	+6.250%	2	83	-23.529%
2025-07-10	0.1800	0.1900	0.1600	0.1600	-11.111%	3	81	-18.750%
2025-07-08	0.1500	0.1800	0.1500	0.1800	+63.636%	6	82	-27.778%
2025-06-25	0.1100	0.1100	0.1100	0.1100	-59.259%	35	82	+18.182%
2025-06-23	0.2200	0.2700	0.2200	0.2700	+3.846%	10	47	-51.852%
2025-06-16	0.2600	0.2600	0.2600	0.2600	+44.444%	1	37	-50.000%
2025-06-12	0.1800	0.1800	0.1800	0.1800	-37.931%	20	36	-27.778%
2025-06-10	0.2900	0.2900	0.2900	0.2900	0.000%	16	16	-55.172%