Dark

MPW20270115C2
MPW Jan 15 2027 2.00 Call (MPW270115C00002000)
option OPRA

Inactive

Jan 29, 2026

3.00-12.023%(-0.41)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-29	3.0000	3.0000	3.0000	3.0000	-12.023%	11	1,639	0.000%
2026-01-09	3.4100	3.4100	3.4100	3.4100	+6.563%	4	1,628	-12.023%
2025-12-19	3.2000	3.2000	3.2000	3.2000	0.000%	1	1,632	-6.250%
2025-12-11	3.2000	3.2000	3.2000	3.2000	-8.571%	10	1,633	-6.250%
2025-12-10	3.3500	3.5000	3.3500	3.5000	-2.778%	6,750	1,631	-14.286%
2025-12-09	3.5000	3.6000	3.5000	3.6000	+2.857%	35	2,207	-16.667%
2025-12-08	3.5000	3.5000	3.5000	3.5000	-2.235%	10	2,233	-14.286%
2025-12-02	3.5800	3.5800	3.5800	3.5800	-2.186%	50	2,343	-16.201%
2025-11-26	3.6600	3.6600	3.6600	3.6600	0.000%	11	2,580	-18.033%
2025-11-25	3.3000	3.6600	3.3000	3.6600	+9.581%	32	2,580	-18.033%
2025-11-24	3.3400	3.3400	3.3400	3.3400	+3.086%	10	2,608	-10.180%
2025-11-21	3.2400	3.2400	3.2400	3.2400	+9.091%	1	2,628	-7.407%
2025-11-19	2.9900	2.9900	2.9700	2.9700	-2.941%	2	2,629	+1.010%
2025-11-17	3.0600	3.0600	3.0600	3.0600	+2.000%	1	2,629	-1.961%
2025-11-07	3.0000	3.0000	3.0000	3.0000	+1.695%	10	2,638	0.000%
2025-11-04	3.1000	3.1000	2.9500	2.9500	-6.349%	5	2,628	+1.695%
2025-10-30	3.2000	3.2000	3.1500	3.1500	+10.526%	36	2,623	-4.762%
2025-10-29	2.9400	2.9600	2.8500	2.8500	-4.362%	190	2,622	+5.263%
2025-10-28	2.9800	2.9800	2.9600	2.9800	-4.180%	51	2,482	+0.671%
2025-10-22	3.1000	3.1500	3.1000	3.1100	-4.308%	20	2,432	-3.537%
2025-10-20	3.2500	3.2500	3.2500	3.2500	-2.985%	1	2,412	-7.692%
2025-10-15	3.3500	3.3500	3.3500	3.3500	+6.688%	10	2,411	-10.448%
2025-10-10	3.1400	3.1400	3.1400	3.1400	-6.269%	1	2,411	-4.459%
2025-10-07	3.3500	3.4100	3.3500	3.3500	-5.634%	60	2,410	-10.448%
2025-10-06	3.5400	3.5500	3.5400	3.5500	-1.934%	15	2,410	-15.493%
2025-10-03	3.7000	3.7000	3.6200	3.6200	+22.712%	21	2,410	-17.127%
2025-09-29	2.9500	2.9500	2.9500	2.9500	-0.673%	40	2,422	+1.695%
2025-09-26	2.9600	2.9700	2.9600	2.9700	+1.365%	12	2,382	+1.010%
2025-09-25	2.9300	2.9300	2.9300	2.9300	+0.342%	30	2,370	+2.389%
2025-09-24	2.8800	2.9200	2.8000	2.9200	-2.667%	130	2,370	+2.740%
2025-09-23	3.0000	3.0000	3.0000	3.0000	-1.639%	12	2,440	0.000%
2025-09-18	3.0300	3.0500	3.0300	3.0500	+1.667%	740	2,441	-1.639%
2025-09-17	3.1000	3.1000	3.0000	3.0000	-1.639%	50	3,063	0.000%
2025-09-12	2.8100	3.0500	2.8100	3.0500	+14.662%	7	3,108	-1.639%
2025-09-11	2.2400	2.6600	2.2400	2.6600	+0.377%	30	3,117	+12.782%
2025-09-10	2.6400	2.6500	2.6400	2.6500	+2.713%	70	3,092	+13.208%
2025-09-09	2.5800	2.5800	2.5800	2.5800	-0.386%	5	3,287	+16.279%
2025-09-08	2.6000	2.6000	2.5900	2.5900	-0.385%	4	3,284	+15.830%
2025-09-05	2.6000	2.6000	2.6000	2.6000	+5.263%	20	3,281	+15.385%
2025-08-29	2.5000	2.5000	2.4700	2.4700	+4.661%	32	3,271	+21.457%
2025-08-28	2.3500	2.4100	2.3200	2.3600	-0.422%	400	3,271	+27.119%
2025-08-27	2.3400	2.3700	2.3400	2.3700	-2.469%	15	2,978	+26.582%
2025-08-25	2.4300	2.4300	2.4300	2.4300	0.000%	1	2,972	+23.457%
2025-08-22	2.4500	2.4500	2.4300	2.4300	+2.101%	123	2,972	+23.457%
2025-08-20	2.4200	2.4200	2.3800	2.3800	+12.264%	5	2,982	+26.050%
2025-08-18	2.1200	2.1200	2.1200	2.1200	0.000%	20	2,982	+41.509%
2025-08-15	2.0900	2.1200	2.0600	2.1200	-2.304%	1,003	2,989	+41.509%
2025-08-13	2.1200	2.1700	2.1200	2.1700	+7.426%	102	3,709	+38.249%
2025-08-12	2.1000	2.1000	2.0200	2.0200	-3.810%	99	3,763	+48.515%
2025-08-11	2.1400	2.1400	2.0600	2.1000	-2.326%	25	3,716	+42.857%
2025-08-08	2.1500	2.1800	2.1500	2.1500	-1.376%	32	3,692	+39.535%
2025-08-05	2.1700	2.2200	2.1600	2.1800	+3.318%	1,018	3,688	+37.615%
2025-08-04	2.1500	2.1500	2.1100	2.1100	-3.653%	101	2,680	+42.180%
2025-07-31	2.1900	2.1900	2.1900	2.1900	-1.351%	150	2,579	+36.986%
2025-07-30	2.3200	2.3300	2.2200	2.2200	+0.909%	39	2,429	+35.135%
2025-07-29	2.3000	2.3200	2.2000	2.2000	-4.762%	721	2,402	+36.364%
2025-07-28	2.4000	2.4200	2.3100	2.3100	-2.532%	26	1,683	+29.870%
2025-07-24	2.3700	2.3700	2.3700	2.3700	-5.200%	1	1,679	+26.582%
2025-07-23	2.5000	2.5000	2.5000	2.5000	0.000%	20	1,678	+20.000%
2025-07-22	2.5500	2.5900	2.5000	2.5000	+16.279%	70	1,658	+20.000%
2025-07-21	2.1500	2.1600	2.1000	2.1500	-2.715%	54	1,698	+39.535%
2025-07-18	2.2800	2.2800	2.2000	2.2100	+0.455%	112	1,644	+35.747%
2025-07-17	2.1300	2.2000	2.1300	2.2000	-0.901%	12	1,532	+36.364%
2025-07-16	2.1600	2.2200	2.1600	2.2200	+0.909%	2	1,530	+35.135%
2025-07-15	2.2200	2.2200	2.2000	2.2000	-2.222%	14	1,528	+36.364%
2025-07-14	2.2500	2.2500	2.2500	2.2500	+1.351%	10	1,514	+33.333%
2025-07-11	2.2100	2.2200	2.1600	2.2200	-2.632%	32	1,504	+35.135%
2025-07-10	2.2800	2.2800	2.2800	2.2800	+2.703%	7	1,472	+31.579%
2025-07-09	2.2900	2.3000	2.2200	2.2200	-1.770%	10	1,465	+35.135%
2025-07-08	2.2600	2.2600	2.2600	2.2600	-0.441%	1	1,457	+32.743%
2025-07-07	2.3800	2.3800	2.2700	2.2700	-9.200%	142	1,456	+32.159%
2025-07-02	2.5000	2.5000	2.5000	2.5000	+5.932%	5	1,317	+20.000%
2025-07-01	2.4500	2.4500	2.3600	2.3600	-2.075%	14	1,312	+27.119%
2025-06-30	2.4100	2.4100	2.4100	2.4100	-8.365%	1	1,300	+24.481%
2025-06-26	2.6000	2.6400	2.6000	2.6300	+8.230%	430	1,299	+14.068%
2025-06-23	2.4300	2.4300	2.4300	2.4300	-6.178%	1	869	+23.457%
2025-06-12	2.5900	2.5900	2.5900	2.5900	0.000%	4	868	+15.830%
2025-06-09	2.5900	2.5900	2.5900	2.5900	+3.600%	2	864	+15.830%
2025-06-03	2.5000	2.5000	2.5000	2.5000	-5.660%	2	862	+20.000%
2025-05-30	2.6500	2.6500	2.6500	2.6500	+0.379%	6	860	+13.208%
2025-05-23	2.6500	2.6500	2.6200	2.6400	-0.377%	26	844	+13.636%
2025-05-22	2.6500	2.6500	2.5600	2.6500	-3.986%	52	844	+13.208%
2025-05-21	2.8500	2.8500	2.7600	2.7600	-8.000%	103	792	+8.696%
2025-05-20	3.0000	3.0000	3.0000	3.0000	+0.671%	10	689	0.000%
2025-05-19	2.9600	2.9800	2.9600	2.9800	+0.337%	5	679	+0.671%
2025-05-14	2.9700	3.1500	2.9700	2.9700	-5.414%	92	682	+1.010%
2025-05-13	3.1400	3.1400	3.1400	3.1400	-5.136%	1	596	-4.459%
2025-05-12	3.2700	3.3100	3.2700	3.3100	+1.846%	20	596	-9.366%
2025-05-09	3.2500	3.2500	3.2500	3.2500	+1.562%	2	596	-7.692%
2025-05-07	3.2000	3.2000	3.2000	3.2000	+8.844%	15	596	-6.250%
2025-05-05	2.9400	2.9400	2.9400	2.9400	-16.000%	2	611	+2.041%
2025-05-02	3.5000	3.5000	3.5000	3.5000	0.000%	4	611	-14.286%
2025-04-16	3.5000	3.5000	3.5000	3.5000	+7.362%	1	609	-14.286%
2025-04-09	3.4100	3.4100	3.2600	3.2600	-1.212%	2	609	-7.975%
2025-04-04	3.3000	3.3000	3.3000	3.3000	-20.482%	50	609	-9.091%
2025-03-28	4.2700	4.2700	4.1500	4.1500	-1.891%	4	608	-27.711%
2025-03-27	4.3300	4.3300	4.2300	4.2300	+1.928%	2	609	-29.078%
2025-03-26	4.1700	4.1700	4.1500	4.1500	-2.353%	26	609	-27.711%
2025-03-25	4.3600	4.3600	4.2500	4.2500	+6.784%	3	635	-29.412%
2025-03-24	3.9800	3.9800	3.9800	3.9800	-12.527%	1	637	-24.623%
2025-03-21	4.5500	4.5500	4.5500	4.5500	+12.624%	30	636	-34.066%
2025-03-20	4.0400	4.0400	4.0400	4.0400	+0.748%	1	621	-25.743%
2025-03-19	4.1300	4.1300	4.0100	4.0100	-1.474%	2	622	-25.187%
2025-03-18	4.1400	4.1400	4.0700	4.0700	-0.489%	2	622	-26.290%
2025-03-17	4.0900	4.0900	4.0900	4.0900	-20.273%	1	622	-26.650%
2025-03-11	5.1300	5.1300	5.1300	5.1300	+28.250%	1	621	-41.520%
2025-03-10	4.1000	4.1000	3.9900	4.0000	-1.235%	6	621	-25.000%
2025-03-07	4.0500	4.0500	4.0500	4.0500	+10.054%	4	617	-25.926%
2025-03-06	3.6800	3.6800	3.6800	3.6800	+2.222%	100	741	-18.478%
2025-03-04	3.6000	3.6000	3.6000	3.6000	-6.494%	2	741	-16.667%
2025-02-28	3.9500	3.9500	3.8000	3.8500	+8.451%	92	741	-22.078%
2025-02-27	3.2200	3.5500	3.1500	3.5500	+19.128%	348	706	-15.493%
2025-02-25	2.9800	2.9800	2.9800	2.9800	+2.759%	10	456	+0.671%
2025-02-24	2.9000	2.9000	2.9000	2.9000	-3.974%	2	456	+3.448%
2025-02-11	3.0600	3.0600	3.0200	3.0200	-1.629%	3	456	-0.662%
2025-02-07	3.3000	3.3000	3.0700	3.0700	-2.229%	62	454	-2.280%
2025-02-05	3.1400	3.1400	3.1400	3.1400	+6.081%	2	424	-4.459%
2025-02-03	2.9500	2.9600	2.9500	2.9600	+2.778%	4	422	+1.351%
2025-01-31	2.8800	2.8800	2.8800	2.8800	-4.636%	2	418	+4.167%
2025-01-30	3.0200	3.0200	3.0200	3.0200	+3.072%	10	409	-0.662%
2025-01-27	2.9300	2.9300	2.9300	2.9300	-1.678%	1	409	+2.389%
2025-01-24	2.9600	2.9900	2.8700	2.9800	+24.167%	100	409	+0.671%
2025-01-16	2.4000	2.4000	2.4000	2.4000	-5.882%	2	385	+25.000%
2025-01-15	2.5300	2.5500	2.5300	2.5500	+4.508%	140	383	+17.647%
2025-01-14	2.4400	2.4400	2.4400	2.4400	+7.965%	3	243	+22.951%
2025-01-10	2.2600	2.2600	2.2600	2.2600	-7.755%	2	243	+32.743%
2025-01-06	2.6000	2.6500	2.4500	2.4500	-2.000%	14	242	+22.449%
2025-01-03	3.0000	3.0000	2.5000	2.5000	+6.838%	36	230	+20.000%
2025-01-02	2.3400	2.3400	2.3400	2.3400	+4.000%	50	212	+28.205%
2024-12-30	2.2500	2.2500	2.2500	2.2500	+0.897%	1	186	+33.333%
2024-12-27	2.1700	2.2300	2.1700	2.2300	+4.206%	8	185	+34.529%
2024-12-26	2.0900	2.1400	2.0900	2.1400	-6.140%	11	181	+40.187%
2024-12-23	2.2800	2.2800	2.2800	2.2800	-2.564%	25	170	+31.579%
2024-12-20	2.3400	2.3400	2.3400	2.3400	+1.739%	1	146	+28.205%
2024-12-19	2.3000	2.3000	2.3000	2.3000	-9.449%	1	146	+30.435%
2024-12-18	2.5400	2.5400	2.5400	2.5400	+6.723%	1	146	+18.110%
2024-12-16	2.3600	2.4300	2.3500	2.3800	-7.031%	33	115	+26.050%
2024-12-12	2.5000	2.5600	2.5000	2.5600	+2.811%	5	115	+17.188%
2024-12-11	2.5000	2.5900	2.4400	2.4900	+0.403%	56	114	+20.482%
2024-12-09	2.4800	2.4800	2.4800	2.4800	-7.463%	2	58	+20.968%
2024-11-21	2.6100	2.6800	2.5900	2.6800	+4.280%	5	51	+11.940%
2024-11-18	2.5700	2.5700	2.5700	2.5700	+7.983%	2	51	+16.732%
2024-11-12	2.3800	2.3800	2.3800	2.3800	-12.177%	5	51	+26.050%
2024-11-08	2.7100	2.7100	2.7100	2.7100	+7.968%	60	46	+10.701%
2024-11-07	2.4200	2.8000	2.2800	2.5100	-12.544%	9	22	+19.522%
2024-11-06	3.0000	3.0000	2.8600	2.8700	0.000%	14	14	+4.530%