Dark

MPW20271217C7
MPW Dec 17 2027 7.00 Call (MPW271217C00007000)
option OPRA

Inactive

Jan 30, 2026

0.5700+5.556%(+0.0300)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-30	0.5600	0.5700	0.5400	0.5700	+5.556%	73	2,300	0.000%
2026-01-29	0.5400	0.5400	0.5100	0.5400	-1.818%	65	2,227	+5.556%
2026-01-28	0.5500	0.5500	0.5500	0.5500	-6.780%	3	2,194	+3.636%
2026-01-27	0.5900	0.5900	0.5700	0.5900	-1.667%	85	2,192	-3.390%
2026-01-23	0.6000	0.6000	0.6000	0.6000	+1.695%	6	2,107	-5.000%
2026-01-22	0.6200	0.6200	0.5900	0.5900	-4.839%	17	2,106	-3.390%
2026-01-21	0.6200	0.6200	0.6200	0.6200	+16.981%	23	2,096	-8.065%
2026-01-20	0.5300	0.5300	0.5300	0.5300	-15.873%	71	2,073	+7.547%
2026-01-16	0.6300	0.6300	0.6300	0.6300	-3.077%	3	1,999	-9.524%
2026-01-15	0.6500	0.6500	0.6500	0.6500	+18.182%	1	1,999	-12.308%
2026-01-14	0.6300	0.6300	0.5500	0.5500	-23.611%	2	1,999	+3.636%
2026-01-08	0.7200	0.7200	0.7200	0.7200	-1.370%	2	1,998	-20.833%
2026-01-07	0.7300	0.7300	0.7300	0.7300	+14.063%	15	1,996	-21.918%
2026-01-06	0.5800	0.6500	0.5800	0.6400	+12.281%	42	1,996	-10.938%
2026-01-05	0.5600	0.5700	0.5600	0.5700	-6.557%	16	1,954	0.000%
2026-01-02	0.6100	0.6100	0.6100	0.6100	0.000%	1	1,940	-6.557%
2025-12-26	0.6200	0.6200	0.6100	0.6100	0.000%	11	1,939	-6.557%
2025-12-24	0.6100	0.6100	0.6100	0.6100	-3.175%	2	1,928	-6.557%
2025-12-22	0.6300	0.6300	0.6300	0.6300	+34.043%	1	1,927	-9.524%
2025-12-17	0.4800	0.4800	0.4700	0.4700	-26.563%	12	1,927	+21.277%
2025-12-12	0.6200	0.6400	0.6200	0.6400	-12.329%	308	1,926	-10.938%
2025-12-08	0.7300	0.7300	0.7300	0.7300	-25.510%	12	1,684	-21.918%
2025-12-04	0.9800	0.9800	0.9800	0.9800	+11.364%	1	1,672	-41.837%
2025-11-26	0.7600	0.8900	0.7600	0.8800	+6.024%	74	1,625	-35.227%
2025-11-25	0.6900	0.9300	0.6900	0.8300	+27.692%	58	1,625	-31.325%
2025-11-21	0.6400	0.6500	0.6400	0.6500	+1.563%	16	1,589	-12.308%
2025-11-20	0.6400	0.6400	0.6400	0.6400	0.000%	2	1,589	-10.938%
2025-11-19	0.6400	0.6400	0.6400	0.6400	+1.587%	30	1,589	-10.938%
2025-11-12	0.6300	0.6300	0.6300	0.6300	-5.970%	30	1,592	-9.524%
2025-11-07	0.6700	0.6700	0.6700	0.6700	+4.688%	122	1,587	-14.925%
2025-11-04	0.5400	0.7300	0.5400	0.6400	-1.538%	8	1,643	-10.938%
2025-10-31	0.6500	0.6500	0.6500	0.6500	+6.557%	1	1,647	-12.308%
2025-10-30	0.7900	0.7900	0.5900	0.6100	+19.608%	43	1,647	-6.557%
2025-10-29	0.5600	0.7700	0.5100	0.5100	-17.742%	78	1,635	+11.765%
2025-10-28	0.5500	0.6400	0.5200	0.6200	-3.125%	8	1,650	-8.065%
2025-10-27	0.6400	0.6400	0.6400	0.6400	-1.538%	2	1,652	-10.938%
2025-10-24	0.6500	0.6500	0.6500	0.6500	-2.985%	1	1,652	-12.308%
2025-10-23	0.6700	0.6700	0.6700	0.6700	+17.544%	20	1,653	-14.925%
2025-10-22	0.5400	0.6700	0.5400	0.5700	-18.571%	9	1,633	0.000%
2025-10-21	0.7000	0.7000	0.7000	0.7000	-11.392%	3	1,633	-18.571%
2025-10-16	0.8200	0.8200	0.7900	0.7900	+33.898%	37	1,630	-27.848%
2025-10-13	0.7100	0.7100	0.5900	0.5900	-4.839%	111	1,593	-3.390%
2025-10-10	0.6200	0.6200	0.6200	0.6200	-25.301%	3	1,594	-8.065%
2025-10-08	0.8300	0.8300	0.8300	0.8300	+1.220%	2	1,597	-31.325%
2025-10-07	0.7800	0.8600	0.7800	0.8200	-3.529%	21	1,599	-30.488%
2025-10-06	0.8400	0.8500	0.8400	0.8500	0.000%	3	1,582	-32.941%
2025-10-03	0.8900	0.9100	0.8500	0.8500	+2.410%	33	1,581	-32.941%
2025-10-02	0.7900	0.8300	0.7900	0.8300	+6.410%	49	1,581	-31.325%
2025-10-01	0.7400	0.7800	0.6800	0.7800	+16.418%	225	1,582	-26.923%
2025-09-30	0.6300	0.6700	0.6200	0.6700	+11.667%	172	1,592	-14.925%
2025-09-26	0.6000	0.6000	0.6000	0.6000	0.000%	2	1,544	-5.000%
2025-09-25	0.6100	0.6100	0.6000	0.6000	-4.762%	3	1,546	-5.000%
2025-09-24	0.7000	0.7000	0.5700	0.6300	-1.563%	5	1,547	-9.524%
2025-09-23	0.7200	0.7700	0.6400	0.6400	-9.859%	63	1,546	-10.938%
2025-09-19	0.7100	0.7100	0.7100	0.7100	+2.899%	2	1,499	-19.718%
2025-09-18	0.6300	0.6900	0.6300	0.6900	+4.545%	11	1,497	-17.391%
2025-09-17	0.6900	0.7300	0.6600	0.6600	+22.222%	8	1,497	-13.636%
2025-09-16	0.4600	0.5400	0.4600	0.5400	-10.000%	2	1,497	+5.556%
2025-09-15	0.7200	0.7200	0.4900	0.6000	-10.448%	16	1,497	-5.000%
2025-09-12	0.5700	0.7000	0.5300	0.6700	+34.000%	459	1,502	-14.925%
2025-09-11	0.5000	0.5000	0.5000	0.5000	0.000%	4	1,235	+14.000%
2025-09-10	0.4700	0.5000	0.4700	0.5000	0.000%	116	1,235	+14.000%
2025-09-09	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,193	+14.000%
2025-09-08	0.5100	0.5100	0.4700	0.5000	-3.846%	301	1,193	+14.000%
2025-09-05	0.4600	0.5200	0.4600	0.5200	+18.182%	15	963	+9.615%
2025-09-04	0.4100	0.4600	0.4100	0.4400	-8.333%	5	948	+29.545%
2025-09-03	0.4200	0.4800	0.4200	0.4800	+14.286%	60	945	+18.750%
2025-09-02	0.4200	0.4200	0.4200	0.4200	-4.545%	10	957	+35.714%
2025-08-29	0.4700	0.5000	0.4300	0.4400	-2.222%	144	844	+29.545%
2025-08-28	0.4600	0.4600	0.4000	0.4500	0.000%	10	844	+26.667%
2025-08-27	0.4200	0.4900	0.4200	0.4500	+4.651%	112	844	+26.667%
2025-08-26	0.4400	0.4400	0.4300	0.4300	-6.522%	60	768	+32.558%
2025-08-25	0.4600	0.4600	0.4200	0.4600	+6.977%	137	768	+23.913%
2025-08-22	0.4700	0.4900	0.4300	0.4300	-6.522%	30	635	+32.558%
2025-08-21	0.4700	0.5000	0.4200	0.4600	+4.545%	29	646	+23.913%
2025-08-20	0.4300	0.4800	0.4300	0.4400	+2.326%	122	621	+29.545%
2025-08-19	0.4200	0.4400	0.3900	0.4300	+4.878%	38	511	+32.558%
2025-08-18	0.3800	0.4200	0.3800	0.4100	+13.889%	13	488	+39.024%
2025-08-15	0.3900	0.3900	0.3600	0.3600	-10.000%	24	478	+58.333%
2025-08-14	0.3800	0.4000	0.3700	0.4000	+8.108%	25	468	+42.500%
2025-08-13	0.3600	0.3700	0.3600	0.3700	+8.824%	41	465	+54.054%
2025-08-12	0.3700	0.3800	0.3400	0.3400	-10.526%	54	430	+67.647%
2025-08-11	0.5000	0.5000	0.3400	0.3800	-15.556%	84	398	+50.000%
2025-08-08	0.3700	0.4500	0.3300	0.4500	+12.500%	27	326	+26.667%
2025-08-06	0.3800	0.4500	0.3800	0.4000	0.000%	314	300	+42.500%