Dark

MPW20271217C5.5
MPW Dec 17 2027 5.50 Call (MPW271217C00005500)
option OPRA

Inactive

Jan 30, 2026

0.95000.000%(0.0000)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-30	0.9300	0.9500	0.8500	0.9500	0.000%	19	4,497	0.000%
2026-01-29	0.9900	0.9900	0.9200	0.9500	+1.064%	120	4,481	0.000%
2026-01-28	0.9800	0.9800	0.9400	0.9400	-9.615%	30	4,418	+1.064%
2026-01-27	0.9600	1.0400	0.9400	1.0400	+10.638%	6	4,390	-8.654%
2026-01-26	0.9400	0.9400	0.9400	0.9400	-3.093%	1	4,385	+1.064%
2026-01-23	1.0200	1.0200	0.9700	0.9700	-6.731%	25	4,385	-2.062%
2026-01-22	1.0400	1.0400	1.0400	1.0400	+13.043%	5	4,370	-8.654%
2026-01-21	0.9200	0.9200	0.9200	0.9200	-8.911%	10	4,365	+3.261%
2026-01-20	0.9200	1.0400	0.9200	1.0100	-0.980%	55	4,365	-5.941%
2026-01-14	1.0000	1.0200	0.9400	1.0200	-12.069%	332	4,328	-6.863%
2026-01-12	1.2100	1.2100	1.1600	1.1600	-1.695%	15	4,007	-18.103%
2026-01-07	1.1800	1.1800	1.1800	1.1800	+12.381%	2	3,992	-19.492%
2026-01-06	1.0100	1.0500	1.0100	1.0500	+9.375%	200	3,990	-9.524%
2026-01-02	0.9400	0.9600	0.9400	0.9600	0.000%	12	3,794	-1.042%
2025-12-31	0.9600	0.9600	0.9600	0.9600	-4.000%	17	3,773	-1.042%
2025-12-29	1.0000	1.0000	1.0000	1.0000	+6.383%	30	3,773	-5.000%
2025-12-23	0.9400	0.9400	0.9400	0.9400	+5.618%	1	3,743	+1.064%
2025-12-19	1.0000	1.0000	0.8900	0.8900	-1.111%	102	3,742	+6.742%
2025-12-16	0.9000	0.9000	0.9000	0.9000	-10.000%	10	3,717	+5.556%
2025-12-15	0.9500	1.0200	0.9500	1.0000	-6.542%	7	3,707	-5.000%
2025-12-11	1.0700	1.0700	1.0700	1.0700	-7.759%	10	3,701	-11.215%
2025-12-10	1.2200	1.2200	1.1000	1.1600	-3.333%	56	3,691	-18.103%
2025-12-09	1.2000	1.2000	1.2000	1.2000	-5.512%	2	3,641	-20.833%
2025-12-08	1.2200	1.2700	1.2200	1.2700	0.000%	100	3,641	-25.197%
2025-12-04	1.2900	1.2900	1.2700	1.2700	0.000%	11	3,546	-25.197%
2025-12-03	1.2300	1.2900	1.2300	1.2700	-4.511%	968	3,555	-25.197%
2025-12-02	1.2500	1.3300	1.2400	1.3300	+1.527%	108	3,216	-28.571%
2025-12-01	1.3400	1.3400	1.3100	1.3100	-6.429%	2	3,143	-27.481%
2025-11-28	1.4000	1.4000	1.4000	1.4000	+20.690%	20	3,142	-32.143%
2025-11-26	1.3800	1.4000	1.1600	1.1600	-17.143%	4	3,142	-18.103%
2025-11-25	1.2900	1.4000	1.2900	1.4000	+19.658%	299	3,142	-32.143%
2025-11-24	1.1600	1.1700	1.1000	1.1700	+6.364%	27	3,061	-18.803%
2025-11-21	1.1000	1.1000	1.1000	1.1000	+10.000%	17	3,056	-13.636%
2025-11-19	1.0000	1.0000	1.0000	1.0000	-52.153%	141	3,056	-5.000%
2025-11-17	2.0900	2.0900	2.0900	2.0900	+104.902%	15	3,061	-54.545%
2025-11-14	1.0200	1.0200	1.0200	1.0200	+2.000%	335	3,076	-6.863%
2025-11-12	1.0000	1.0000	1.0000	1.0000	-6.542%	7	3,076	-5.000%
2025-11-11	0.9900	1.0700	0.9900	1.0700	+2.885%	2	3,069	-11.215%
2025-11-10	1.1500	1.1500	1.0400	1.0400	+2.970%	166	3,069	-8.654%
2025-11-07	1.1000	1.1000	1.0100	1.0100	-8.182%	51	2,969	-5.941%
2025-11-06	1.0900	1.1000	1.0500	1.1000	+17.021%	22	2,969	-13.636%
2025-11-05	0.9900	0.9900	0.9400	0.9400	-6.000%	8	2,969	+1.064%
2025-11-04	1.0000	1.0000	1.0000	1.0000	-7.407%	40	2,969	-5.000%
2025-11-03	1.0500	1.0800	1.0500	1.0800	+2.857%	20	2,979	-12.037%
2025-10-30	1.0600	1.1200	1.0300	1.0500	+8.247%	39	2,979	-9.524%
2025-10-29	0.9700	1.0100	0.9700	0.9700	-3.000%	54	2,978	-2.062%
2025-10-28	1.1200	1.1200	1.0000	1.0000	-10.714%	300	2,936	-5.000%
2025-10-24	1.0400	1.1600	0.9900	1.1200	+1.818%	10	2,636	-15.179%
2025-10-23	1.0500	1.1500	1.0200	1.1000	+4.762%	47	2,632	-13.636%
2025-10-22	1.0900	1.3400	1.0500	1.0500	-7.895%	313	2,587	-9.524%
2025-10-21	1.1500	1.2000	1.1400	1.1400	+3.636%	120	2,353	-16.667%
2025-10-17	1.1000	1.1000	1.1000	1.1000	-11.290%	1	2,233	-13.636%
2025-10-16	1.2400	1.2400	1.2400	1.2400	0.000%	100	2,233	-23.387%
2025-10-15	1.2400	1.2800	1.2000	1.2400	+25.253%	304	2,133	-23.387%
2025-10-14	1.1600	1.2300	0.9900	0.9900	-13.913%	451	1,992	-4.040%
2025-10-13	1.1200	1.1500	1.1200	1.1500	+4.545%	10	1,753	-17.391%
2025-10-10	1.1500	1.1600	1.1000	1.1000	0.000%	122	1,745	-13.636%
2025-10-09	1.2900	1.2900	1.1000	1.1000	-14.729%	51	1,645	-13.636%
2025-10-08	1.3000	1.3000	1.2600	1.2900	-4.444%	143	1,644	-26.357%
2025-10-07	1.3500	1.3500	1.3300	1.3500	+12.500%	100	1,541	-29.630%
2025-10-06	1.2000	1.2000	1.2000	1.2000	-14.286%	40	1,521	-20.833%
2025-10-03	1.3800	1.4000	1.3200	1.4000	+3.704%	83	1,521	-32.143%
2025-10-02	1.3500	1.3500	1.2100	1.3500	+4.651%	10	1,516	-29.630%
2025-10-01	1.1500	1.2900	1.1500	1.2900	+24.038%	12	1,518	-26.357%
2025-09-30	1.0000	1.0900	1.0000	1.0400	+0.971%	156	1,528	-8.654%
2025-09-29	1.0400	1.0400	1.0200	1.0300	+5.102%	5	1,377	-7.767%
2025-09-26	0.9800	0.9800	0.9800	0.9800	-2.970%	2	1,374	-3.061%
2025-09-24	1.0500	1.0500	0.9900	1.0100	-1.942%	27	1,372	-5.941%
2025-09-23	1.1200	1.1200	1.0300	1.0300	-1.905%	510	1,347	-7.767%
2025-09-19	1.0300	1.0500	0.9000	1.0500	+1.942%	140	1,007	-9.524%
2025-09-18	1.0800	1.0800	1.0300	1.0300	0.000%	3	986	-7.767%
2025-09-17	1.0600	1.1000	0.9700	1.0300	+3.000%	62	983	-7.767%
2025-09-16	0.9300	1.0000	0.9300	1.0000	+11.111%	101	981	-5.000%
2025-09-15	0.9000	0.9000	0.9000	0.9000	-14.286%	7	889	+5.556%
2025-09-12	0.8400	1.1000	0.8400	1.0500	+26.506%	361	882	-9.524%
2025-09-11	0.8300	0.8300	0.7900	0.8300	+2.469%	100	556	+14.458%
2025-09-10	0.8100	0.8100	0.8100	0.8100	+1.250%	10	466	+17.284%
2025-09-09	0.8000	0.8000	0.8000	0.8000	0.000%	1	456	+18.750%
2025-09-08	0.7500	0.8000	0.7500	0.8000	+2.564%	83	455	+18.750%
2025-09-05	0.7500	0.7800	0.7500	0.7800	+11.429%	18	381	+21.795%
2025-09-04	0.7000	0.7000	0.7000	0.7000	+4.478%	1	364	+35.714%
2025-09-03	0.6700	0.6700	0.6700	0.6700	-12.987%	11	363	+41.791%
2025-09-02	0.7300	0.7700	0.7300	0.7700	+1.316%	3	352	+23.377%
2025-08-29	0.7500	0.7900	0.6000	0.7600	+8.571%	26	343	+25.000%
2025-08-28	0.7500	0.7500	0.7000	0.7000	-4.110%	8	343	+35.714%
2025-08-27	0.7700	0.7900	0.7000	0.7300	+1.389%	28	341	+30.137%
2025-08-26	0.7200	0.7200	0.7200	0.7200	-2.703%	1	326	+31.944%
2025-08-25	0.7500	0.7500	0.7400	0.7400	-1.333%	4	326	+28.378%
2025-08-22	0.7700	0.7900	0.7200	0.7500	+4.167%	29	326	+26.667%
2025-08-21	0.7500	0.7500	0.6700	0.7200	-1.370%	5	318	+31.944%
2025-08-20	0.6900	0.7700	0.6900	0.7300	+15.873%	18	315	+30.137%
2025-08-19	0.6800	0.6800	0.6300	0.6300	+3.279%	12	308	+50.794%
2025-08-18	0.6600	0.6600	0.6100	0.6100	+7.018%	8	302	+55.738%
2025-08-15	0.5900	0.6000	0.5700	0.5700	-17.391%	38	300	+66.667%
2025-08-14	0.6500	0.8900	0.6400	0.6900	+11.290%	19	287	+37.681%
2025-08-13	0.6300	0.6300	0.5900	0.6200	+5.085%	5	284	+53.226%
2025-08-12	0.5900	0.5900	0.5600	0.5900	+7.273%	8	282	+61.017%
2025-08-11	0.6700	0.6700	0.5500	0.5500	-16.667%	80	276	+72.727%
2025-08-07	0.6600	0.7200	0.6500	0.6600	+8.197%	106	200	+43.939%
2025-08-06	0.6800	0.7000	0.6100	0.6100	-6.154%	20	112	+55.738%
2025-08-05	0.6500	0.6900	0.6000	0.6500	+8.333%	44	108	+46.154%
2025-08-04	0.6000	0.6000	0.5700	0.6000	0.000%	98	96	+58.333%