Dark

MQ20270115C10
MQ Jan 15 2027 10.00 Call (MQ270115C00010000)
option OPRA

EOD

Jul 15, 2026

7.90+15700.000%(+7.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	7.9000	7.9000	7.9000	7.9000	+15,700.000%	1	1	0.000%
2026-06-30	0.0500	0.0500	0.0500	0.0500	0.000%	50	6,218	+15,700.000%
2026-05-27	0.0500	0.0500	0.0500	0.0500	0.000%	10	6,268	+15,700.000%
2026-05-05	0.1000	0.1000	0.0500	0.0500	0.000%	1,035	6,268	+15,700.000%
2026-04-28	0.0500	0.0500	0.0500	0.0500	-28.571%	16	5,250	+15,700.000%
2026-04-24	0.0800	0.0800	0.0700	0.0700	+40.000%	20	5,266	+11,185.714%
2026-04-22	0.0500	0.0500	0.0500	0.0500	-50.000%	1	5,246	+15,700.000%
2026-04-17	0.0700	0.1000	0.0600	0.1000	+100.000%	1,000	5,246	+7,800.000%
2026-03-26	0.0500	0.0500	0.0500	0.0500	0.000%	1,600	4,249	+15,700.000%
2026-03-11	0.0500	0.0500	0.0500	0.0500	0.000%	200	2,579	+15,700.000%
2026-03-03	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,511	+15,700.000%
2026-02-25	0.0500	0.0500	0.0500	0.0500	-50.000%	203	2,665	+15,700.000%
2026-02-24	0.1000	0.1000	0.1000	0.1000	+100.000%	200	2,665	+7,800.000%
2026-02-12	0.1000	0.1000	0.0500	0.0500	0.000%	9	2,465	+15,700.000%
2026-02-10	0.0500	0.0500	0.0500	0.0500	-50.000%	1	2,457	+15,700.000%
2026-02-09	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,457	+7,800.000%
2026-02-06	0.1000	0.1000	0.1000	0.1000	0.000%	13	2,457	+7,800.000%
2026-02-03	0.1000	0.1000	0.1000	0.1000	0.000%	400	2,457	+7,800.000%
2026-01-30	0.1000	0.1000	0.1000	0.1000	-33.333%	20	2,857	+7,800.000%
2026-01-28	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,837	+5,166.667%
2026-01-26	0.1500	0.1500	0.1500	0.1500	+50.000%	20	2,836	+5,166.667%
2026-01-23	0.1000	0.1000	0.1000	0.1000	0.000%	10	2,816	+7,800.000%
2026-01-22	0.1000	0.1000	0.1000	0.1000	0.000%	18	2,816	+7,800.000%
2026-01-20	0.1000	0.1500	0.1000	0.1000	-23.077%	27	2,814	+7,800.000%
2026-01-15	0.1500	0.1500	0.1200	0.1300	-27.778%	33	2,789	+5,976.923%
2026-01-14	0.1200	0.2500	0.1200	0.1800	+5.882%	75	2,779	+4,288.889%
2026-01-13	0.1700	0.1700	0.1700	0.1700	+13.333%	6	2,839	+4,547.059%
2026-01-12	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,839	+5,166.667%
2026-01-08	0.1500	0.1500	0.1500	0.1500	0.000%	15	2,840	+5,166.667%
2026-01-07	0.1500	0.1500	0.1500	0.1500	+7.143%	20	2,830	+5,166.667%
2026-01-06	0.1400	0.1400	0.1400	0.1400	-12.500%	5	2,810	+5,542.857%
2026-01-05	0.1900	0.1900	0.1500	0.1600	+6.667%	16	2,810	+4,837.500%
2026-01-02	0.2000	0.2000	0.1500	0.1500	-11.765%	13	2,810	+5,166.667%
2025-12-31	0.1900	0.1900	0.1700	0.1700	-32.000%	20	2,779	+4,547.059%
2025-12-29	0.2500	0.2500	0.2500	0.2500	+66.667%	2	2,779	+3,060.000%
2025-12-26	0.1500	0.1500	0.1500	0.1500	-25.000%	10	2,777	+5,166.667%
2025-12-17	0.2200	0.2300	0.2000	0.2000	0.000%	61	2,767	+3,850.000%
2025-12-16	0.2000	0.2000	0.2000	0.2000	0.000%	45	2,792	+3,850.000%
2025-12-15	0.2500	0.2500	0.2000	0.2000	0.000%	32	2,748	+3,850.000%
2025-12-05	0.2000	0.2000	0.2000	0.2000	-20.000%	20	2,716	+3,850.000%
2025-11-25	0.2500	0.2500	0.2500	0.2500	+8.696%	100	2,696	+3,060.000%
2025-11-24	0.2300	0.2300	0.2300	0.2300	+4.545%	10	2,596	+3,334.783%
2025-11-21	0.2200	0.2200	0.2200	0.2200	+4.762%	1	2,596	+3,490.909%
2025-11-18	0.2500	0.2500	0.2100	0.2100	-16.000%	15	2,597	+3,661.905%
2025-11-17	0.2300	0.2500	0.2300	0.2500	0.000%	200	2,582	+3,060.000%
2025-11-12	0.2500	0.2500	0.2500	0.2500	+31.579%	76	2,382	+3,060.000%
2025-11-11	0.2800	0.2800	0.1900	0.1900	-29.630%	405	2,306	+4,057.895%
2025-11-07	0.2000	0.2700	0.2000	0.2700	-3.571%	187	1,905	+2,825.926%
2025-11-06	0.4000	0.4000	0.2800	0.2800	+27.273%	101	1,723	+2,721.429%
2025-10-31	0.2200	0.2200	0.2200	0.2200	-15.385%	1	1,822	+3,490.909%
2025-10-30	0.2400	0.2600	0.1700	0.2600	-13.333%	12	1,821	+2,938.462%
2025-10-27	0.3300	0.3400	0.3000	0.3000	+20.000%	89	1,742	+2,533.333%
2025-10-23	0.2000	0.2500	0.2000	0.2500	0.000%	23	1,742	+3,060.000%
2025-10-22	0.2300	0.2500	0.2300	0.2500	-7.407%	14	1,719	+3,060.000%
2025-10-21	0.2700	0.2700	0.2700	0.2700	+3.846%	5	1,705	+2,825.926%
2025-10-17	0.2500	0.2600	0.2200	0.2600	-10.345%	14	1,700	+2,938.462%
2025-10-16	0.2500	0.2900	0.2500	0.2900	+16.000%	3	1,712	+2,624.138%
2025-10-15	0.2500	0.2500	0.2500	0.2500	-10.714%	20	1,711	+3,060.000%
2025-10-14	0.2800	0.2800	0.2800	0.2800	+12.000%	4	1,711	+2,721.429%
2025-10-13	0.2100	0.2500	0.2100	0.2500	0.000%	4	1,707	+3,060.000%
2025-10-10	0.2900	0.3100	0.2500	0.2500	-7.407%	22	1,708	+3,060.000%
2025-10-09	0.3500	0.3500	0.2000	0.2700	-10.000%	15	1,688	+2,825.926%
2025-10-08	0.3300	0.3300	0.3000	0.3000	0.000%	6	1,676	+2,533.333%
2025-10-07	0.3000	0.3000	0.3000	0.3000	+15.385%	100	1,570	+2,533.333%
2025-10-06	0.2800	0.2800	0.2500	0.2600	-7.143%	305	1,570	+2,938.462%
2025-10-03	0.2800	0.2800	0.2800	0.2800	+12.000%	11	1,319	+2,721.429%
2025-10-02	0.5000	0.5000	0.2500	0.2500	+19.048%	3	1,308	+3,060.000%
2025-10-01	0.2100	0.2100	0.2100	0.2100	-22.222%	5	1,310	+3,661.905%
2025-09-30	0.2700	0.2700	0.2700	0.2700	-10.000%	5	1,305	+2,825.926%
2025-09-26	0.2100	0.3200	0.2100	0.3000	+11.111%	752	1,300	+2,533.333%
2025-09-23	0.2500	0.2700	0.2500	0.2700	-40.000%	200	681	+2,825.926%
2025-09-19	0.4500	0.4500	0.4500	0.4500	+21.622%	1	806	+1,655.556%
2025-09-18	0.4300	0.4300	0.3500	0.3700	-7.500%	110	805	+2,035.135%
2025-09-17	0.3800	0.4000	0.3800	0.4000	0.000%	35	801	+1,875.000%
2025-09-16	0.4000	0.4000	0.4000	0.4000	0.000%	1	766	+1,875.000%
2025-09-15	0.4000	0.4000	0.4000	0.4000	-11.111%	100	765	+1,875.000%
2025-09-12	0.5000	0.5000	0.4500	0.4500	+7.143%	205	665	+1,655.556%
2025-09-10	0.4700	0.4700	0.4200	0.4200	-10.638%	101	465	+1,780.952%
2025-09-09	0.4600	0.5100	0.4600	0.4700	-6.000%	211	464	+1,580.851%
2025-09-05	0.5000	0.5000	0.5000	0.5000	-65.035%	10	273	+1,480.000%
2025-09-02	1.4300	1.4300	1.4300	1.4300	+210.870%	1	273	+452.448%
2025-08-20	0.4600	0.4600	0.4600	0.4600	-9.804%	2	273	+1,617.391%
2025-08-18	0.5100	0.5100	0.5100	0.5100	+8.511%	1	271	+1,449.020%
2025-08-15	0.4700	0.4700	0.4700	0.4700	-7.843%	5	271	+1,580.851%
2025-08-14	0.6000	0.6000	0.5000	0.5100	-15.000%	10	271	+1,449.020%
2025-08-13	0.6000	0.6000	0.5900	0.6000	0.000%	8	276	+1,216.667%
2025-08-12	0.6100	0.6100	0.6000	0.6000	-7.692%	3	268	+1,216.667%
2025-08-11	0.6200	0.6500	0.6200	0.6500	-13.333%	2	268	+1,115.385%
2025-08-08	0.7700	0.7700	0.7500	0.7500	+4.167%	2	267	+953.333%
2025-08-07	0.5600	0.7300	0.5600	0.7200	+67.442%	64	265	+997.222%
2025-08-06	0.4200	0.4300	0.4200	0.4300	-14.000%	11	209	+1,737.209%
2025-07-28	0.4600	0.5000	0.4600	0.5000	+25.000%	3	199	+1,480.000%
2025-07-18	0.4500	0.4500	0.4000	0.4000	-29.825%	3	196	+1,875.000%
2025-07-17	0.5300	0.6000	0.5300	0.5700	+14.000%	11	195	+1,285.965%
2025-07-16	0.5000	0.5000	0.5000	0.5000	0.000%	20	184	+1,480.000%
2025-07-15	0.5000	0.5000	0.5000	0.5000	0.000%	60	164	+1,480.000%
2025-07-14	0.5000	0.5000	0.5000	0.5000	-9.091%	1	104	+1,480.000%
2025-07-10	0.5500	0.5500	0.5500	0.5500	-1.786%	3	103	+1,336.364%
2025-07-07	0.5600	0.5600	0.5600	0.5600	+7.692%	2	100	+1,310.714%
2025-07-02	0.6000	0.6000	0.5200	0.5200	-7.143%	5	98	+1,419.231%
2025-07-01	0.5600	0.5600	0.5600	0.5600	+3.704%	1	94	+1,310.714%
2025-06-30	0.5400	0.5400	0.5400	0.5400	+35.000%	1	94	+1,362.963%
2025-06-27	0.4000	0.4000	0.4000	0.4000	0.000%	20	94	+1,875.000%
2025-06-23	0.4000	0.4000	0.4000	0.4000	-2.439%	1	94	+1,875.000%
2025-06-20	0.4000	0.4100	0.4000	0.4100	-8.889%	4	93	+1,826.829%
2025-05-30	0.4500	0.4500	0.4500	0.4500	+15.385%	72	92	+1,655.556%
2025-05-23	0.4200	0.4200	0.3900	0.3900	+30.000%	110	10	+1,925.641%
2025-05-21	0.3000	0.3000	0.3000	0.3000	0.000%	10	10	+2,533.333%

.dark-mode .F3RNGK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F3RNGK{ color: #333333; background-color: white; border: 2px solid #333333; }MQ20270115C10MQ Jan 15 2027 10.00 Call (MQ270115C00010000)option OPRA

MQ20270115C10
MQ Jan 15 2027 10.00 Call (MQ270115C00010000)
option OPRA