Dark

MQ20270115C4
MQ Jan 15 2027 4.00 Call (MQ270115C00004000)
option OPRA

Inactive

Jun 18, 2026

0.5900-9.231%(-0.0600)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	0.5900	0.5900	0.5900	0.5900	-9.231%	6	748	0.000%
2026-06-17	0.6500	0.6500	0.6500	0.6500	-7.143%	2	748	-9.231%
2026-06-15	0.8700	0.8700	0.6800	0.7000	-13.580%	11	748	-15.714%
2026-06-12	0.7000	0.8100	0.7000	0.8100	+24.615%	5	741	-27.160%
2026-06-05	0.6500	0.6500	0.6500	0.6500	-14.474%	9	740	-9.231%
2026-06-04	0.7600	0.7600	0.7600	0.7600	-24.000%	5	741	-22.368%
2026-06-01	1.0000	1.0000	1.0000	1.0000	+25.000%	1	741	-41.000%
2026-05-29	0.8500	0.8500	0.7000	0.8000	+45.455%	14	740	-26.250%
2026-05-27	0.5500	0.5500	0.5000	0.5500	-21.429%	13	739	+7.273%
2026-05-22	0.7000	0.7000	0.7000	0.7000	+4.478%	1	739	-15.714%
2026-05-20	1.0000	1.0000	0.6700	0.6700	-4.286%	12	738	-11.940%
2026-05-12	0.7100	0.7100	0.7000	0.7000	0.000%	20	736	-15.714%
2026-05-11	0.7500	0.7500	0.7000	0.7000	-22.222%	4	736	-15.714%
2026-05-07	0.9000	0.9000	0.9000	0.9000	+23.288%	30	732	-34.444%
2026-05-06	0.9000	0.9500	0.7300	0.7300	-30.476%	65	702	-19.178%
2026-05-05	1.1500	1.1500	1.0500	1.0500	-0.943%	11	679	-43.810%
2026-05-04	1.2000	1.2000	1.0600	1.0600	+6.000%	12	678	-44.340%
2026-04-29	1.0000	1.0000	1.0000	1.0000	0.000%	30	668	-41.000%
2026-04-24	1.0000	1.0000	1.0000	1.0000	+13.636%	1	638	-41.000%
2026-04-17	0.8800	0.8800	0.8800	0.8800	+17.333%	3	637	-32.955%
2026-04-14	0.7500	0.7500	0.7500	0.7500	+8.696%	20	634	-21.333%
2026-04-10	0.6900	0.6900	0.6900	0.6900	-1.429%	1	634	-14.493%
2026-04-02	0.7000	0.7000	0.7000	0.7000	-14.634%	2	636	-15.714%
2026-03-31	0.8200	0.8200	0.8200	0.8200	-5.747%	10	636	-28.049%
2026-03-25	0.8700	0.8700	0.8700	0.8700	-4.396%	20	646	-32.184%
2026-03-24	0.9100	0.9100	0.9100	0.9100	+1.111%	140	646	-35.165%
2026-03-23	0.9000	0.9000	0.8800	0.9000	+21.622%	55	786	-34.444%
2026-03-20	0.7400	0.7400	0.7400	0.7400	-3.896%	1	792	-20.270%
2026-03-16	0.7700	0.7700	0.7700	0.7700	-23.000%	6	791	-23.377%
2026-03-12	0.9000	1.0000	0.9000	1.0000	+20.482%	4	791	-41.000%
2026-03-09	0.8300	0.8300	0.8300	0.8300	-2.353%	5	792	-28.916%
2026-03-05	0.8500	0.9000	0.8500	0.8500	-7.609%	33	790	-30.588%
2026-03-03	0.9200	0.9200	0.9200	0.9200	+22.667%	1	785	-35.870%
2026-02-27	0.8000	0.8000	0.7500	0.7500	-1.316%	5	785	-21.333%
2026-02-26	0.7600	0.7600	0.7600	0.7600	+1.333%	409	784	-22.368%
2026-02-25	0.7500	0.8000	0.7100	0.7500	-37.500%	165	693	-21.333%
2026-02-23	1.2000	1.2000	1.2000	1.2000	+21.212%	1	693	-50.833%
2026-02-19	1.0000	1.0000	0.9900	0.9900	+10.000%	2	694	-40.404%
2026-02-17	0.8500	0.9000	0.8500	0.9000	-14.286%	17	692	-34.444%
2026-02-09	1.0500	1.0500	1.0500	1.0500	+23.529%	10	677	-43.810%
2026-02-03	0.9300	0.9300	0.8500	0.8500	-10.526%	16	687	-30.588%
2026-02-02	1.0000	1.0000	0.9500	0.9500	-5.000%	8	672	-37.895%
2026-01-30	1.0100	1.0100	1.0000	1.0000	-2.913%	28	664	-41.000%
2026-01-29	1.0500	1.0500	1.0100	1.0300	-3.738%	19	636	-42.718%
2026-01-27	1.0700	1.0700	1.0700	1.0700	-12.295%	4	622	-44.860%
2026-01-26	1.2200	1.2200	1.2200	1.2200	+4.274%	2	626	-51.639%
2026-01-21	1.1500	1.1700	1.1500	1.1700	-2.500%	12	624	-49.573%
2026-01-20	1.2000	1.2000	1.2000	1.2000	+4.348%	1	627	-50.833%
2026-01-16	1.1100	1.1500	1.1100	1.1500	-4.167%	402	224	-48.696%
2026-01-15	1.2000	1.2000	1.2000	1.2000	0.000%	5	224	-50.833%
2026-01-14	1.2000	1.2000	1.2000	1.2000	-6.250%	1	219	-50.833%
2026-01-13	1.3400	1.3400	1.2800	1.2800	-14.667%	6	218	-53.906%
2026-01-08	1.2500	1.5000	1.2500	1.5000	+7.143%	21	214	-60.667%
2026-01-02	1.4500	1.4500	1.3700	1.4000	-6.667%	74	195	-57.857%
2025-12-31	1.5000	1.5000	1.5000	1.5000	-3.226%	1	120	-60.667%
2025-12-26	1.5500	1.5500	1.5500	1.5500	-13.889%	1	120	-61.935%
2025-12-22	1.8000	1.8000	1.8000	1.8000	+12.500%	1	119	-67.222%
2025-12-17	1.6000	1.6000	1.6000	1.6000	0.000%	2	120	-63.125%
2025-12-16	1.6000	1.6000	1.6000	1.6000	+3.226%	5	118	-63.125%
2025-12-15	1.5500	1.5500	1.5500	1.5500	-4.321%	3	114	-61.935%
2025-12-11	1.6700	1.6700	1.6200	1.6200	-1.818%	21	111	-63.580%
2025-12-10	1.6500	1.6500	1.6500	1.6500	+6.452%	1	95	-64.242%
2025-12-08	1.5500	1.5500	1.5500	1.5500	+10.714%	1	95	-61.935%
2025-12-04	1.8000	1.8000	1.4000	1.4000	-38.053%	4	95	-57.857%
2025-12-02	2.2600	2.2600	2.2600	2.2600	+45.806%	1	91	-73.894%
2025-12-01	1.5500	1.5500	1.5500	1.5500	+3.333%	1	90	-61.935%
2025-11-25	1.5000	1.5000	1.5000	1.5000	-3.226%	2	90	-60.667%
2025-11-24	1.5000	1.5500	1.5000	1.5500	0.000%	8	88	-61.935%
2025-11-19	1.5500	1.5500	1.5500	1.5500	-8.824%	2	90	-61.935%
2025-11-14	1.7000	1.7000	1.7000	1.7000	+8.974%	9	88	-65.294%
2025-11-10	1.5000	1.5600	1.5000	1.5600	+7.586%	6	79	-62.179%
2025-11-07	1.3900	1.4500	1.3900	1.4500	-23.684%	16	73	-59.310%
2025-11-06	2.0000	2.2200	1.9000	1.9000	+39.706%	4	57	-68.947%
2025-11-04	1.1500	1.3600	1.1500	1.3600	+0.741%	106	59	-56.618%
2025-11-03	1.3500	1.3500	1.3500	1.3500	-3.571%	1	148	-56.296%
2025-10-31	1.4000	1.4000	1.4000	1.4000	-12.500%	1	148	-57.857%
2025-10-24	1.6000	1.7000	1.6000	1.6000	+6.667%	12	147	-63.125%
2025-10-23	1.4500	1.5000	1.4500	1.5000	0.000%	12	159	-60.667%
2025-10-21	1.4400	1.5000	1.4000	1.5000	-3.226%	3	148	-60.667%
2025-10-20	1.5500	1.5500	1.5500	1.5500	+10.714%	1	145	-61.935%
2025-10-16	1.5000	1.5000	1.4000	1.4000	-12.500%	3	144	-57.857%
2025-10-15	1.6000	1.6000	1.6000	1.6000	0.000%	4	141	-63.125%
2025-10-14	1.5800	1.6000	1.5200	1.6000	-8.571%	8	137	-63.125%
2025-10-10	1.7500	1.7500	1.7500	1.7500	-2.778%	1	129	-66.286%
2025-10-09	1.7800	1.8000	1.7800	1.8000	-12.195%	9	128	-67.222%
2025-09-25	2.0500	2.0500	2.0500	2.0500	-15.289%	3	119	-71.220%
2025-09-15	2.4200	2.4200	2.4200	2.4200	-5.837%	2	116	-75.620%
2025-09-12	2.5700	2.5700	2.5700	2.5700	-5.515%	2	116	-77.043%
2025-09-10	2.7200	2.7200	2.7200	2.7200	+6.667%	2	116	-78.309%
2025-09-09	2.5500	2.5500	2.5500	2.5500	-1.923%	2	116	-76.863%
2025-09-08	2.6000	2.6000	2.6000	2.6000	-1.887%	2	116	-77.308%
2025-09-05	2.6500	2.6500	2.6500	2.6500	-17.188%	2	114	-77.736%
2025-08-07	3.2000	3.2000	3.2000	3.2000	+45.455%	2	112	-81.563%
2025-08-04	2.2000	2.2000	2.1900	2.2000	-12.000%	114	114	-73.182%
2025-07-01	2.5000	2.5000	2.5000	2.5000	+3.734%	2	64	-76.400%
2025-06-27	2.4100	2.4100	2.4100	2.4100	+12.093%	2	64	-75.519%
2025-06-12	2.1500	2.1500	2.1500	2.1500	+10.256%	2	66	-72.558%
2025-05-20	1.9500	1.9500	1.9500	1.9500	-2.500%	1	68	-69.744%
2025-05-19	2.0000	2.0000	2.0000	2.0000	+15.607%	50	68	-70.500%
2025-05-14	1.7300	1.7300	1.7300	1.7300	+1.765%	1	68	-65.896%
2025-05-13	1.7000	1.7000	1.7000	1.7000	+11.111%	10	67	-65.294%
2025-05-08	1.5300	1.5300	1.5300	1.5300	+22.400%	2	57	-61.438%
2025-05-07	1.4000	1.4000	1.2500	1.2500	-3.101%	2	59	-52.800%
2025-05-01	1.4200	1.4200	1.2900	1.2900	+7.500%	2	57	-54.264%
2025-04-23	1.2000	1.2000	1.2000	1.2000	0.000%	1	56	-50.833%
2025-04-14	1.0600	1.2000	1.0600	1.2000	+11.111%	20	55	-50.833%
2025-04-10	1.1500	1.1500	1.0800	1.0800	-10.000%	2	55	-45.370%
2025-04-09	1.2000	1.2000	1.2000	1.2000	+9.091%	1	53	-50.833%
2025-04-08	1.1000	1.1000	1.1000	1.1000	-8.333%	50	53	-46.364%
2025-04-07	1.0000	1.2000	1.0000	1.2000	0.000%	4	6	-50.833%
2025-04-03	1.2000	1.2000	1.2000	1.2000	-16.084%	5	6	-50.833%
2025-04-01	1.4200	1.4300	1.4200	1.4300	+10.000%	5	6	-58.741%
2025-03-06	1.3000	1.3000	1.3000	1.3000	0.000%	1	1	-54.615%

.dark-mode .lh7dBh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lh7dBh{ color: #333333; background-color: white; border: 2px solid #333333; }MQ20270115C4MQ Jan 15 2027 4.00 Call (MQ270115C00004000)option OPRA

MQ20270115C4
MQ Jan 15 2027 4.00 Call (MQ270115C00004000)
option OPRA