Dark

MQ20270115C4.5
MQ Jan 15 2027 4.50 Call (MQ270115C00004500)
option OPRA

Inactive

Jun 29, 2026

0.55000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.5500	0.5500	0.5500	0.5500	0.000%	1	942	0.000%
2026-06-26	0.5500	0.5500	0.5500	0.5500	+22.222%	1	943	0.000%
2026-06-25	0.4500	0.4500	0.4500	0.4500	+18.421%	2	942	+22.222%
2026-06-23	0.3800	0.3800	0.3800	0.3800	-15.556%	2	942	+44.737%
2026-06-17	0.4500	0.4500	0.4500	0.4500	+7.143%	2	942	+22.222%
2026-06-15	0.4200	0.4200	0.4200	0.4200	+5.000%	10	942	+30.952%
2026-06-12	0.4000	0.4000	0.4000	0.4000	-35.484%	175	952	+37.500%
2026-06-02	0.6200	0.6200	0.6200	0.6200	-4.615%	2	1,125	-11.290%
2026-06-01	0.6500	0.6500	0.6500	0.6500	+30.000%	20	1,123	-15.385%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,137	+10.000%
2026-05-28	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,137	+22.222%
2026-05-19	0.5000	0.5000	0.5000	0.5000	+16.279%	20	1,137	+10.000%
2026-05-15	0.4300	0.4300	0.4300	0.4300	+13.158%	3	1,137	+27.907%
2026-05-13	0.3800	0.3800	0.3800	0.3800	-30.909%	70	1,137	+44.737%
2026-05-11	0.6500	0.6500	0.5500	0.5500	-8.333%	101	1,196	0.000%
2026-05-08	0.6000	0.6000	0.6000	0.6000	+9.091%	175	1,095	-8.333%
2026-05-07	0.5500	0.5500	0.5500	0.5500	0.000%	4	1,060	0.000%
2026-05-06	0.6500	0.6500	0.5500	0.5500	-26.667%	35	1,056	0.000%
2026-04-30	0.7500	0.7500	0.7500	0.7500	0.000%	10	1,061	-26.667%
2026-04-27	0.7500	0.7500	0.7500	0.7500	-6.250%	16	1,061	-26.667%
2026-04-24	0.8000	0.8000	0.8000	0.8000	0.000%	2	1,046	-31.250%
2026-04-22	0.8000	0.8000	0.8000	0.8000	+35.593%	6	1,044	-31.250%
2026-04-15	0.6000	0.6000	0.5900	0.5900	+7.273%	38	1,038	-6.780%
2026-04-14	0.5500	0.5500	0.5500	0.5500	0.000%	5	1,038	0.000%
2026-03-31	0.5500	0.5500	0.5500	0.5500	-8.333%	11	1,042	0.000%
2026-03-27	0.7000	0.7000	0.6000	0.6000	-7.692%	12	1,045	-8.333%
2026-03-25	0.6500	0.6500	0.6500	0.6500	-13.333%	530	1,042	-15.385%
2026-03-23	0.6500	0.7500	0.6500	0.7500	+31.579%	208	957	-26.667%
2026-03-16	0.5700	0.5700	0.5700	0.5700	-5.000%	5	792	-3.509%
2026-03-12	0.6000	0.6000	0.6000	0.6000	-3.226%	1	797	-8.333%
2026-03-09	0.6200	0.6200	0.6200	0.6200	-7.463%	3	796	-11.290%
2026-03-04	0.6700	0.6700	0.6700	0.6700	-1.471%	75	805	-17.910%
2026-03-03	0.6800	0.6800	0.6800	0.6800	+23.636%	3	805	-19.118%
2026-02-27	0.6000	0.6000	0.5500	0.5500	-3.509%	3	802	0.000%
2026-02-25	0.5600	0.5700	0.5500	0.5700	-28.750%	15	800	-3.509%
2026-02-24	0.7500	0.8000	0.7500	0.8000	+6.667%	109	800	-31.250%
2026-02-19	0.7500	0.7500	0.7500	0.7500	+15.385%	2	872	-26.667%
2026-02-17	0.6500	0.6500	0.6500	0.6500	-4.412%	2	870	-15.385%
2026-02-13	0.6500	0.6800	0.6500	0.6800	-9.333%	747	1,581	-19.118%
2026-02-12	0.7200	0.7500	0.7200	0.7500	0.000%	2	1,581	-26.667%
2026-02-10	0.7500	0.7500	0.7500	0.7500	-3.846%	10	1,581	-26.667%
2026-02-09	0.7800	0.7800	0.7800	0.7800	+16.418%	1	1,591	-29.487%
2026-02-06	0.6700	0.6700	0.6700	0.6700	-4.286%	3	1,590	-17.910%
2026-02-05	0.7000	0.7000	0.7000	0.7000	+9.375%	10	1,587	-21.429%
2026-02-03	0.6500	0.6500	0.6400	0.6400	-14.667%	38	1,577	-14.063%
2026-02-02	0.7700	0.7800	0.7300	0.7500	-20.213%	33	1,577	-26.667%
2026-01-28	1.0000	1.0000	0.9400	0.9400	+10.588%	21	1,546	-41.489%
2026-01-27	0.9000	0.9000	0.8500	0.8500	-15.000%	11	1,525	-35.294%
2026-01-26	1.0000	1.0000	1.0000	1.0000	+11.111%	5	1,514	-45.000%
2026-01-20	0.9500	0.9500	0.9000	0.9000	+5.882%	16	1,509	-38.889%
2026-01-16	0.8500	0.9000	0.8500	0.8500	-10.526%	407	1,503	-35.294%
2026-01-15	0.9000	0.9500	0.9000	0.9500	-4.040%	18	1,503	-42.105%
2026-01-14	0.9500	0.9900	0.9500	0.9900	-5.714%	11	1,485	-44.444%
2026-01-13	1.0500	1.0700	1.0400	1.0500	-12.500%	800	1,474	-47.619%
2026-01-09	1.2000	1.2000	1.2000	1.2000	+9.091%	1	1,074	-54.167%
2026-01-08	1.0800	1.1000	1.0500	1.1000	-12.000%	14	1,073	-50.000%
2026-01-07	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,059	-56.000%
2026-01-06	1.2500	1.2500	1.2500	1.2500	+4.167%	6	1,060	-56.000%
2026-01-02	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,066	-54.167%
2025-12-31	1.2500	1.2500	0.1000	1.2000	-17.241%	8	1,059	-54.167%
2025-12-22	1.4000	1.4500	1.4000	1.4500	+3.571%	2	1,061	-62.069%
2025-12-19	1.7000	1.7000	1.3500	1.4000	+3.704%	21	1,061	-60.714%
2025-12-18	1.3400	1.3500	1.3400	1.3500	0.000%	12	1,040	-59.259%
2025-12-17	1.3500	1.3500	1.3500	1.3500	+3.846%	9	1,036	-59.259%
2025-12-15	1.3000	1.3000	1.3000	1.3000	-5.797%	8	1,045	-57.692%
2025-12-11	1.3800	1.3800	1.3800	1.3800	+5.344%	35	1,045	-60.145%
2025-12-01	1.4000	1.4000	1.3100	1.3100	-6.429%	3	1,010	-58.015%
2025-11-26	1.4000	1.4000	1.4000	1.4000	0.000%	1	1,007	-60.714%
2025-11-25	1.4000	1.4000	1.4000	1.4000	+21.739%	1	1,007	-60.714%
2025-11-20	1.1500	1.1500	1.1500	1.1500	-2.542%	6	1,006	-52.174%
2025-11-18	1.1800	1.1800	1.1800	1.1800	-9.231%	20	1,012	-53.390%
2025-11-17	1.3000	1.3000	1.3000	1.3000	0.000%	12	992	-57.692%
2025-11-14	1.4000	1.4000	1.3000	1.3000	-7.143%	50	1,004	-57.692%
2025-11-13	1.4000	1.4000	1.4000	1.4000	-3.448%	14	1,054	-60.714%
2025-11-11	1.4500	1.4500	1.4500	1.4500	+13.281%	1	1,068	-62.069%
2025-11-10	1.2000	1.2800	1.2000	1.2800	+11.304%	15	1,069	-57.031%
2025-11-07	1.2000	1.5000	1.1000	1.1500	-24.837%	83	1,054	-52.174%
2025-11-06	1.5500	1.7000	1.4500	1.5300	+27.500%	293	971	-64.052%
2025-11-05	1.1500	1.2000	1.1000	1.2000	+9.091%	184	798	-54.167%
2025-11-04	1.2000	1.2000	1.1000	1.1000	-8.333%	54	614	-50.000%
2025-10-29	1.2500	1.2500	1.2000	1.2000	-11.765%	3	560	-54.167%
2025-10-27	1.3500	1.3600	1.3500	1.3600	+4.615%	12	545	-59.559%
2025-10-24	1.3500	1.4000	1.3000	1.3000	-3.704%	14	545	-57.692%
2025-10-23	1.3500	1.3500	1.3500	1.3500	+12.500%	2	538	-59.259%
2025-10-22	1.3600	1.3600	1.2000	1.2000	-4.000%	6	540	-54.167%
2025-10-21	1.2900	1.3500	1.2500	1.2500	+4.167%	9	535	-56.000%
2025-10-20	1.2000	1.2000	1.2000	1.2000	0.000%	1	528	-54.167%
2025-10-17	1.2400	1.2500	1.2000	1.2000	0.000%	4	528	-54.167%
2025-10-16	1.4500	1.4500	1.2000	1.2000	-11.765%	26	527	-54.167%
2025-10-15	1.3900	1.3900	1.3500	1.3600	+0.741%	89	522	-59.559%
2025-10-14	1.3400	1.3500	1.3000	1.3500	+9.756%	23	462	-59.259%
2025-10-13	1.2000	1.4000	1.1600	1.2300	-13.380%	62	462	-55.285%
2025-10-10	1.4000	1.4700	1.4000	1.4200	-8.387%	13	454	-61.268%
2025-10-09	1.5500	1.5500	1.5500	1.5500	+3.333%	4	453	-64.516%
2025-10-08	1.5000	1.5000	1.5000	1.5000	+1.351%	1	450	-63.333%
2025-10-07	1.5000	1.5000	1.4800	1.4800	-1.333%	202	449	-62.838%
2025-10-06	1.5500	1.5500	1.5000	1.5000	-1.961%	3	449	-63.333%
2025-10-03	1.5000	1.5300	1.5000	1.5300	-1.290%	21	446	-64.052%
2025-10-02	1.5500	1.5500	1.4800	1.5500	0.000%	8	425	-64.516%
2025-10-01	1.5000	1.5500	1.5000	1.5500	-3.125%	151	418	-64.516%
2025-09-30	1.6000	1.6000	1.6000	1.6000	-5.882%	1	267	-65.625%
2025-09-25	1.7000	1.7000	1.7000	1.7000	-14.141%	1	266	-67.647%
2025-09-23	1.9800	1.9800	1.9800	1.9800	+4.211%	2	265	-72.222%
2025-09-22	1.9000	1.9000	1.9000	1.9000	-5.941%	1	267	-71.053%
2025-09-19	2.0400	2.0400	2.0200	2.0200	-2.415%	2	266	-72.772%
2025-09-15	2.0700	2.0700	2.0700	2.0700	-6.335%	2	265	-73.430%
2025-09-11	2.2100	2.2100	2.2100	2.2100	-38.268%	1	265	-75.113%
2025-09-02	3.5800	3.5800	3.5800	3.5800	+43.200%	1	265	-84.637%
2025-08-29	2.5600	2.5600	2.5000	2.5000	+13.636%	8	257	-78.000%
2025-07-10	2.2000	2.2000	2.2000	2.2000	+91.304%	2	257	-75.000%
2025-05-01	1.1500	1.1500	1.1500	1.1500	+25.000%	100	255	-52.174%
2025-04-08	0.9200	0.9200	0.9200	0.9200	-7.071%	2	208	-40.217%
2025-04-03	0.9900	0.9900	0.9900	0.9900	-20.161%	1	206	-44.444%
2025-03-26	1.2400	1.2400	1.2400	1.2400	-4.615%	3	205	-55.645%
2025-03-21	1.3000	1.3000	1.3000	1.3000	-6.475%	400	202	-57.692%
2025-03-20	1.3900	1.3900	1.3900	1.3900	0.000%	2	2	-60.432%

.dark-mode .md7bc6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .md7bc6{ color: #333333; background-color: white; border: 2px solid #333333; }MQ20270115C4.5MQ Jan 15 2027 4.50 Call (MQ270115C00004500)option OPRA

MQ20270115C4.5
MQ Jan 15 2027 4.50 Call (MQ270115C00004500)
option OPRA