Dark

MPW20270115C3
MPW Jan 15 2027 3.00 Call (MPW270115C00003000)
option OPRA

Inactive

Jan 30, 2026

2.10-2.326%(-0.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-30	2.0800	2.1000	2.0800	2.1000	-2.326%	7	2,000	0.000%
2026-01-28	2.1500	2.1500	2.1500	2.1500	-1.376%	5	1,997	-2.326%
2026-01-27	2.1800	2.1800	2.1800	2.1800	-0.909%	1	1,992	-3.670%
2026-01-20	2.1500	2.2500	2.1500	2.2000	-1.345%	106	1,993	-4.545%
2026-01-16	2.2300	2.2300	2.2300	2.2300	+3.721%	15	1,903	-5.830%
2026-01-14	2.3000	2.3000	2.1500	2.1500	-12.245%	25	1,903	-2.326%
2026-01-07	2.5500	2.5500	2.4500	2.4500	+16.667%	36	1,878	-14.286%
2025-12-31	2.1000	2.1000	2.1000	2.1000	-0.474%	3	1,912	0.000%
2025-12-30	2.0700	2.1100	2.0700	2.1100	-4.091%	3	1,912	-0.474%
2025-12-26	2.2000	2.2000	2.2000	2.2000	+8.911%	10	1,909	-4.545%
2025-12-23	2.0200	2.0200	2.0200	2.0200	-9.417%	4	1,899	+3.960%
2025-12-22	2.2400	2.2400	2.2200	2.2300	+8.780%	60	1,903	-5.830%
2025-12-16	2.0600	2.0600	2.0100	2.0500	-5.093%	44	1,903	+2.439%
2025-12-15	2.1700	2.1700	2.0900	2.1600	-5.677%	60	1,859	-2.778%
2025-12-12	2.2900	2.2900	2.2900	2.2900	+4.091%	50	1,799	-8.297%
2025-12-11	2.4000	2.4000	2.1700	2.2000	-15.385%	36	1,799	-4.545%
2025-12-10	2.5000	2.6000	2.5000	2.6000	+1.961%	73	1,794	-19.231%
2025-12-08	2.5500	2.5500	2.5500	2.5500	-1.544%	10	1,995	-17.647%
2025-12-02	2.5300	2.5900	2.5300	2.5900	-2.264%	33	1,985	-18.919%
2025-12-01	2.6500	2.6500	2.6500	2.6500	-0.376%	1	1,986	-20.755%
2025-11-25	2.5500	2.6600	2.4500	2.6600	+11.765%	113	1,985	-21.053%
2025-11-24	2.3200	2.3900	2.3200	2.3800	+7.692%	136	2,097	-11.765%
2025-11-21	2.2100	2.2100	2.2100	2.2100	+7.805%	2	2,215	-4.977%
2025-11-20	2.1900	2.2200	2.0500	2.0500	-3.756%	20	2,216	+2.439%
2025-11-19	2.1500	2.1500	2.0500	2.1300	-0.930%	33	2,205	-1.408%
2025-11-18	2.1500	2.1500	2.1500	2.1500	0.000%	10	2,172	-2.326%
2025-11-11	2.1500	2.1500	2.1500	2.1500	0.000%	98	2,172	-2.326%
2025-11-06	2.1100	2.1700	2.1100	2.1500	+6.965%	16	2,270	-2.326%
2025-11-05	2.0800	2.0800	2.0100	2.0100	-6.944%	16	2,256	+4.478%
2025-11-04	2.1600	2.1600	2.1600	2.1600	-4.000%	2	2,242	-2.778%
2025-11-03	2.2500	2.2500	2.2500	2.2500	+10.837%	5	2,240	-6.667%
2025-10-29	2.1000	2.1100	2.0100	2.0300	-2.871%	40	2,240	+3.448%
2025-10-28	2.2000	2.2000	2.0900	2.0900	-6.696%	45	2,215	+0.478%
2025-10-27	2.2400	2.2400	2.2400	2.2400	-0.444%	5	2,205	-6.250%
2025-10-23	2.2500	2.2500	2.2500	2.2500	+6.635%	20	2,205	-6.667%
2025-10-22	2.2500	2.2500	2.1100	2.1100	-9.442%	11	2,187	-0.474%
2025-10-21	2.3300	2.3300	2.3300	2.3300	+1.304%	8	2,178	-9.871%
2025-10-17	2.3000	2.3100	2.2900	2.3000	-4.167%	38	2,170	-8.696%
2025-10-16	2.4400	2.4400	2.4000	2.4000	-1.639%	21	2,170	-12.500%
2025-10-15	2.5500	2.5500	2.4300	2.4400	+7.018%	52	2,171	-13.934%
2025-10-14	2.2800	2.2800	2.2800	2.2800	-0.870%	1	2,169	-7.895%
2025-10-13	2.3500	2.3500	2.3000	2.3000	-2.954%	6	2,169	-8.696%
2025-10-10	2.4200	2.4200	2.2900	2.3700	-1.660%	133	2,165	-11.392%
2025-10-09	2.5500	2.5500	2.4100	2.4100	-3.600%	15	2,043	-12.863%
2025-10-08	2.5200	2.5400	2.5000	2.5000	0.000%	30	2,028	-16.000%
2025-10-07	2.5000	2.5000	2.5000	2.5000	-0.794%	1	1,999	-16.000%
2025-10-06	2.6100	2.6400	2.5200	2.5200	-6.320%	37	1,999	-16.667%
2025-10-03	2.7500	2.8400	2.6600	2.6900	+7.600%	30	1,962	-21.933%
2025-10-02	2.5000	2.5000	2.5000	2.5000	+2.041%	12	1,934	-16.000%
2025-10-01	2.4500	2.4500	2.4500	2.4500	+19.512%	4	1,946	-14.286%
2025-09-25	2.0500	2.0500	2.0500	2.0500	-5.530%	1	1,946	+2.439%
2025-09-24	2.1800	2.1800	2.1700	2.1700	-3.125%	4	1,945	-3.226%
2025-09-18	2.2500	2.2500	2.2400	2.2400	+6.667%	5	1,941	-6.250%
2025-09-16	2.1000	2.1000	2.1000	2.1000	+5.000%	1	1,938	0.000%
2025-09-15	2.2300	2.2300	1.9900	2.0000	-2.913%	81	1,939	+5.000%
2025-09-12	2.0600	2.0600	2.0600	2.0600	+11.957%	2	1,938	+1.942%
2025-09-11	1.8300	1.9000	1.8100	1.8400	-1.075%	129	1,937	+14.130%
2025-09-10	1.8700	1.8800	1.8600	1.8600	+8.772%	3	1,808	+12.903%
2025-09-05	1.7100	1.7500	1.7100	1.7100	+3.636%	12	1,810	+22.807%
2025-09-03	1.6600	1.6800	1.6300	1.6500	-5.714%	8	1,819	+27.273%
2025-08-29	1.7500	1.7500	1.7500	1.7500	+8.025%	20	1,791	+20.000%
2025-08-27	1.5300	1.6800	1.5300	1.6200	+3.185%	41	1,791	+29.630%
2025-08-26	1.5800	1.5800	1.5500	1.5700	-3.681%	36	1,750	+33.758%
2025-08-25	1.5400	1.6300	1.5300	1.6300	+1.875%	25	1,714	+28.834%
2025-08-22	1.6700	1.6700	1.6000	1.6000	0.000%	14	1,689	+31.250%
2025-08-20	1.6000	1.6000	1.6000	1.6000	+8.108%	50	1,675	+31.250%
2025-08-19	1.5000	1.5400	1.4800	1.4800	+2.069%	38	1,725	+41.892%
2025-08-18	1.3800	1.4500	1.3700	1.4500	+5.072%	104	1,747	+44.828%
2025-08-15	1.3500	1.3800	1.3500	1.3800	-8.000%	405	1,643	+52.174%
2025-08-14	1.5000	1.5000	1.5000	1.5000	+6.383%	20	2,038	+40.000%
2025-08-13	1.4000	1.4100	1.4000	1.4100	+6.015%	25	2,018	+48.936%
2025-08-12	1.3300	1.3600	1.3300	1.3300	-10.738%	72	1,998	+57.895%
2025-08-08	1.4900	1.4900	1.4900	1.4900	+2.055%	20	1,950	+40.940%
2025-08-06	1.4600	1.4600	1.4600	1.4600	-1.351%	2	1,930	+43.836%
2025-08-05	1.5000	1.5000	1.4600	1.4800	+3.497%	102	1,930	+41.892%
2025-08-04	1.3600	1.4300	1.3600	1.4300	0.000%	535	1,828	+46.853%
2025-08-01	1.4600	1.5000	1.4100	1.4300	-15.882%	74	1,381	+46.853%
2025-07-31	1.7000	1.7000	1.7000	1.7000	+6.250%	1	1,312	+23.529%
2025-07-30	1.6000	1.6000	1.6000	1.6000	+1.266%	2	1,311	+31.250%
2025-07-28	1.5800	1.5800	1.5800	1.5800	-4.819%	1	1,309	+32.911%
2025-07-25	1.6400	1.6600	1.6200	1.6600	+3.750%	12	1,310	+26.506%
2025-07-24	1.6000	1.6000	1.6000	1.6000	-5.325%	10	1,300	+31.250%
2025-07-22	1.7100	1.7100	1.6900	1.6900	+10.458%	38	1,310	+24.260%
2025-07-17	1.5300	1.5300	1.5300	1.5300	+2.685%	10	1,272	+37.255%
2025-07-16	1.6000	1.6000	1.4900	1.4900	0.000%	2	1,262	+40.940%
2025-07-15	1.5000	1.5000	1.4400	1.4900	-12.353%	14	1,260	+40.940%
2025-07-14	1.7000	1.7000	1.7000	1.7000	+12.583%	1	1,250	+23.529%
2025-07-11	1.6000	1.6000	1.5100	1.5100	-2.581%	6	1,249	+39.073%
2025-07-10	1.6100	1.6100	1.5500	1.5500	0.000%	3	1,243	+35.484%
2025-07-09	1.5700	1.5700	1.5500	1.5500	-2.516%	10	1,240	+35.484%
2025-07-08	1.5700	1.6300	1.5400	1.5900	-8.621%	5	1,240	+32.075%
2025-07-02	1.8400	1.8400	1.6800	1.7400	+4.192%	12	1,239	+20.690%
2025-07-01	1.6700	1.7600	1.6000	1.6700	-1.183%	9	1,240	+25.749%
2025-06-30	1.6200	1.6900	1.6200	1.6900	+0.595%	528	1,239	+24.260%
2025-06-27	1.6800	1.6800	1.6800	1.6800	-9.189%	1	1,745	+25.000%
2025-06-26	1.8500	1.8500	1.8500	1.8500	0.000%	4	1,746	+13.514%
2025-06-24	1.8000	1.8700	1.8000	1.8500	+5.714%	5	1,742	+13.514%
2025-06-20	1.8300	1.8500	1.7500	1.7500	0.000%	1,044	1,741	+20.000%
2025-06-18	1.7600	1.7600	1.7500	1.7500	+3.550%	2	1,306	+20.000%
2025-06-17	1.6900	1.6900	1.6900	1.6900	-2.874%	1	1,306	+24.260%
2025-06-16	1.7100	1.7400	1.7100	1.7400	+2.353%	2	1,305	+20.690%
2025-06-13	1.7000	1.7000	1.7000	1.7000	-8.108%	2	1,303	+23.529%
2025-06-04	1.8500	1.8500	1.8500	1.8500	-1.070%	3	1,299	+13.514%
2025-06-02	1.8700	1.8700	1.8700	1.8700	-0.532%	2	1,299	+12.299%
2025-05-30	1.8700	1.8800	1.8700	1.8800	-4.569%	4	1,297	+11.702%
2025-05-29	2.0000	2.0000	1.9700	1.9700	+6.486%	5	1,295	+6.599%
2025-05-28	1.8500	1.8500	1.8500	1.8500	-7.035%	1	1,292	+13.514%
2025-05-27	1.9900	1.9900	1.9900	1.9900	+2.577%	1	1,291	+5.528%
2025-05-21	2.0200	2.1500	1.9200	1.9400	-16.017%	7	1,290	+8.247%
2025-05-19	2.3000	2.3100	2.2900	2.3100	-4.149%	23	1,290	-9.091%
2025-05-16	2.4400	2.4400	2.4100	2.4100	+5.702%	102	1,305	-12.863%
2025-05-15	2.2700	2.2800	2.2700	2.2800	-1.299%	2	1,255	-7.895%
2025-05-13	2.4000	2.4000	2.3100	2.3100	-3.750%	203	1,253	-9.091%
2025-05-06	2.4000	2.4000	2.4000	2.4000	+0.418%	5	1,253	-12.500%
2025-05-05	2.4500	2.4500	2.3900	2.3900	-4.400%	27	1,248	-12.134%
2025-05-02	2.5000	2.5000	2.5000	2.5000	-13.194%	80	1,223	-16.000%
2025-05-01	2.8800	2.8800	2.8800	2.8800	+7.463%	1	1,183	-27.083%
2025-04-30	2.6800	2.6800	2.6800	2.6800	-1.471%	1	1,184	-21.642%
2025-04-25	2.7200	2.7200	2.7200	2.7200	+1.493%	14	1,183	-22.794%
2025-04-22	2.6800	2.6800	2.6800	2.6800	+1.515%	1	1,176	-21.642%
2025-04-15	2.6400	2.6400	2.6400	2.6400	-19.512%	30	1,177	-20.455%
2025-04-14	3.2800	3.2800	3.2800	3.2800	+28.627%	1	1,195	-35.976%
2025-04-11	2.5500	2.5500	2.5500	2.5500	-17.208%	2	1,195	-17.647%
2025-04-10	3.0800	3.0800	3.0800	3.0800	+11.594%	1	1,194	-31.818%
2025-04-09	2.6800	2.8600	2.6800	2.7600	+8.235%	7	1,194	-23.913%
2025-04-07	2.1500	2.5500	2.1500	2.5500	0.000%	8	1,189	-17.647%
2025-04-04	2.9000	2.9000	2.5500	2.5500	-16.667%	6	1,195	-17.647%
2025-04-03	3.1000	3.1000	3.0500	3.0600	-7.273%	86	1,196	-31.373%
2025-04-01	3.3000	3.3000	3.3000	3.3000	-4.348%	8	1,216	-36.364%
2025-03-27	3.4500	3.4500	3.4500	3.4500	+8.150%	1	1,210	-39.130%
2025-03-20	3.1900	3.1900	3.1900	3.1900	-3.333%	5	1,209	-34.169%
2025-03-17	3.3000	3.3000	3.3000	3.3000	+5.096%	15	1,214	-36.364%
2025-03-10	3.1400	3.1400	3.1400	3.1400	+7.167%	1	1,229	-33.121%
2025-03-06	2.8600	2.9600	2.8600	2.9300	+0.342%	3	1,230	-28.328%
2025-03-05	2.7500	2.9200	2.7500	2.9200	0.000%	7	1,230	-28.082%
2025-03-04	2.9300	2.9300	2.8400	2.9200	-2.667%	12	1,235	-28.082%
2025-03-03	3.0500	3.0500	3.0000	3.0000	0.000%	5	1,235	-30.000%
2025-02-28	3.0000	3.0000	3.0000	3.0000	+7.527%	4	1,231	-30.000%
2025-02-27	2.4000	2.8200	2.4000	2.7900	+15.289%	47	1,233	-24.731%
2025-02-21	2.4200	2.4200	2.4200	2.4200	-4.348%	2	1,263	-13.223%
2025-02-14	2.4600	2.5900	2.4600	2.5300	+6.751%	138	1,311	-16.996%
2025-02-05	2.3700	2.3700	2.3700	2.3700	+13.397%	5	1,311	-11.392%
2025-01-30	2.1600	2.3800	2.0900	2.0900	+1.951%	53	1,306	+0.478%
2025-01-29	2.1700	2.1700	2.0500	2.0500	-3.302%	7	1,353	+2.439%
2025-01-28	2.1400	2.1400	2.1200	2.1200	-6.195%	2	1,358	-0.943%
2025-01-24	2.2600	2.2600	2.2600	2.2600	+8.654%	16	1,358	-7.080%
2025-01-23	2.0800	2.0800	2.0800	2.0800	+8.333%	5	1,356	+0.962%
2025-01-22	2.1000	2.1000	1.9200	1.9200	-9.434%	22	1,361	+9.375%
2025-01-21	2.0500	2.1200	2.0500	2.1200	+12.169%	23	1,357	-0.943%
2025-01-17	1.8900	1.8900	1.8900	1.8900	-3.571%	14	1,348	+11.111%
2025-01-15	1.9600	1.9600	1.9600	1.9600	+9.497%	1	1,348	+7.143%
2025-01-14	1.9700	1.9700	1.7900	1.7900	-5.789%	17	1,347	+17.318%
2025-01-10	1.9000	1.9000	1.7000	1.9000	-3.553%	106	1,337	+10.526%
2025-01-07	1.8100	1.9700	1.7600	1.9700	-6.635%	307	1,292	+6.599%
2025-01-03	2.4400	2.4400	2.1100	2.1100	+9.896%	50	999	-0.474%
2025-01-02	1.9200	1.9200	1.9200	1.9200	-1.538%	1	998	+9.375%
2024-12-31	1.8500	1.9500	1.8500	1.9500	+12.717%	10	988	+7.692%
2024-12-30	1.6200	1.7500	1.5900	1.7300	-0.575%	24	988	+21.387%
2024-12-27	1.7000	1.7500	1.6700	1.7400	+2.353%	38	973	+20.690%
2024-12-26	1.7000	1.7000	1.7000	1.7000	-2.299%	1	966	+23.529%
2024-12-23	1.7400	1.7400	1.7400	1.7400	-3.333%	2	965	+20.690%
2024-12-20	1.8300	1.8300	1.8000	1.8000	-2.703%	3	963	+16.667%
2024-12-19	1.8500	1.8500	1.8500	1.8500	-3.141%	2	960	+13.514%
2024-12-18	2.0000	2.0100	1.9000	1.9100	+7.910%	6	958	+9.948%
2024-12-17	2.2500	2.2500	1.7700	1.7700	-1.117%	7	952	+18.644%
2024-12-16	1.8200	1.8600	1.7900	1.7900	-10.050%	61	947	+17.318%
2024-12-13	1.8500	2.1900	1.8500	1.9900	-1.485%	92	946	+5.528%
2024-12-12	2.0200	2.0200	2.0200	2.0200	-3.810%	1	925	+3.960%
2024-12-09	2.1000	2.1000	2.1000	2.1000	+9.948%	30	925	0.000%
2024-12-05	1.9100	1.9100	1.9000	1.9100	-8.612%	3	925	+9.948%
2024-12-02	2.0900	2.0900	2.0900	2.0900	-5.430%	2	922	+0.478%
2024-11-29	2.1500	2.2100	2.1300	2.2100	+11.616%	30	922	-4.977%
2024-11-27	2.1000	2.1000	1.9800	1.9800	-2.941%	123	795	+6.061%
2024-11-26	1.9700	2.0500	1.9700	2.0400	-2.857%	51	795	+2.941%
2024-11-25	2.1500	2.1500	2.1000	2.1000	+2.941%	35	744	0.000%
2024-11-21	2.0400	2.0400	2.0400	2.0400	+0.493%	1	718	+2.941%
2024-11-20	2.0500	2.0500	2.0300	2.0300	+0.495%	24	717	+3.448%
2024-11-19	2.0200	2.0200	2.0200	2.0200	+0.498%	10	697	+3.960%
2024-11-18	2.0100	2.0100	2.0100	2.0100	-2.899%	3	707	+4.478%
2024-11-15	2.0900	2.0900	2.0700	2.0700	+2.475%	4	704	+1.449%
2024-11-12	2.0200	2.0200	2.0200	2.0200	-12.174%	4	702	+3.960%
2024-11-11	2.3600	2.3800	2.3000	2.3000	+6.977%	30	706	-8.696%
2024-11-07	2.0000	2.1500	2.0000	2.1500	-2.715%	61	676	-2.326%
2024-11-05	2.2100	2.2100	2.2100	2.2100	-3.913%	3	615	-4.977%
2024-10-28	2.3000	2.3000	2.3000	2.3000	-2.542%	10	612	-8.696%
2024-10-25	2.6100	2.6100	2.3600	2.3600	+1.288%	8	602	-11.017%
2024-10-23	2.3300	2.3300	2.3300	2.3300	0.000%	2	601	-9.871%
2024-10-21	2.3600	2.3600	2.3300	2.3300	-7.171%	30	599	-9.871%
2024-10-18	2.4700	2.5700	2.4700	2.5100	+10.573%	440	609	-16.335%
2024-10-14	2.2500	2.2700	2.2000	2.2700	-8.468%	152	609	-7.489%
2024-10-11	2.4000	2.4800	2.3900	2.4800	+1.224%	402	458	-15.323%
2024-10-10	2.6800	2.7000	2.4500	2.4500	-12.500%	117	257	-14.286%
2024-10-09	2.9000	2.9000	2.8000	2.8000	-8.197%	12	141	-25.000%
2024-10-08	2.9500	3.0500	2.9500	3.0500	-3.175%	25	129	-31.148%
2024-10-07	3.1500	3.1500	3.1500	3.1500	+1.613%	10	104	-33.333%
2024-10-04	3.1000	3.1000	3.1000	3.1000	+3.333%	2	94	-32.258%
2024-10-03	3.0000	3.0000	3.0000	3.0000	-3.226%	10	94	-30.000%
2024-10-02	3.1000	3.1000	3.1000	3.1000	-11.429%	15	84	-32.258%
2024-09-26	3.5000	3.5000	3.5000	3.5000	+4.478%	1	69	-40.000%
2024-09-23	3.4500	3.4500	3.3500	3.3500	-1.471%	5	68	-37.313%
2024-09-20	3.4000	3.4000	3.4000	3.4000	-3.955%	6	63	-38.235%
2024-09-18	3.6000	3.6000	3.5000	3.5400	-8.052%	23	60	-40.678%
2024-09-17	3.8500	3.8500	3.8500	3.8500	-2.532%	11	37	-45.455%
2024-09-16	4.1000	4.1000	3.9000	3.9500	0.000%	26	26	-46.835%