Dark

MQ20270115C5.5
MQ Jan 15 2027 5.50 Call (MQ270115C00005500)
option OPRA

Inactive

Jun 29, 2026

0.25000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.2500	0.2500	0.2500	0.2500	0.000%	1	531	0.000%
2026-06-26	0.2500	0.2500	0.2500	0.2500	+25.000%	1	532	0.000%
2026-06-18	0.2300	0.2300	0.2000	0.2000	+33.333%	7	531	+25.000%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-42.308%	25	531	+66.667%
2026-06-09	0.2000	0.2600	0.2000	0.2600	+4.000%	32	556	-3.846%
2026-06-08	0.2500	0.2500	0.2500	0.2500	-21.875%	1	588	0.000%
2026-06-05	0.3200	0.3200	0.3200	0.3200	+60.000%	2	587	-21.875%
2026-06-03	0.3000	0.3000	0.2000	0.2000	-37.500%	21	589	+25.000%
2026-06-02	0.3200	0.3200	0.3200	0.3200	-20.000%	12	597	-21.875%
2026-06-01	0.3500	0.4000	0.3500	0.4000	+100.000%	27	589	-37.500%
2026-05-26	0.3000	0.3000	0.2000	0.2000	-20.000%	3	563	+25.000%
2026-05-22	0.2500	0.2500	0.2500	0.2500	+13.636%	1	564	0.000%
2026-05-20	0.2200	0.2200	0.2200	0.2200	-26.667%	1	563	+13.636%
2026-05-06	0.2000	0.3000	0.2000	0.3000	-33.333%	12	563	-16.667%
2026-05-05	0.5000	0.5000	0.4500	0.4500	0.000%	22	563	-44.444%
2026-05-04	0.4500	0.4500	0.4500	0.4500	+28.571%	4	541	-44.444%
2026-05-01	0.3500	0.3500	0.3500	0.3500	-12.500%	1	536	-28.571%
2026-04-24	0.4000	0.4000	0.4000	0.4000	0.000%	1	536	-37.500%
2026-04-22	0.4000	0.4000	0.4000	0.4000	0.000%	2	535	-37.500%
2026-04-21	0.4000	0.4200	0.4000	0.4000	+33.333%	103	630	-37.500%
2026-04-16	0.3000	0.3000	0.3000	0.3000	+20.000%	41	630	-16.667%
2026-04-13	0.2500	0.2500	0.2500	0.2500	-13.793%	11	671	0.000%
2026-04-10	0.2900	0.2900	0.2900	0.2900	-3.333%	1	682	-13.793%
2026-04-01	0.3000	0.3000	0.3000	0.3000	0.000%	2	683	-16.667%
2026-03-27	0.3000	0.3000	0.3000	0.3000	-11.765%	25	681	-16.667%
2026-03-20	0.3400	0.3400	0.3400	0.3400	+9.677%	1	706	-26.471%
2026-03-10	0.3100	0.3100	0.3100	0.3100	-3.125%	1	707	-19.355%
2026-03-04	0.3200	0.3200	0.3200	0.3200	-8.571%	250	708	-21.875%
2026-02-25	0.4000	0.4000	0.3500	0.3500	-22.222%	104	824	-28.571%
2026-02-24	0.4500	0.4500	0.4500	0.4500	0.000%	2	824	-44.444%
2026-02-20	0.4500	0.4500	0.4500	0.4500	0.000%	3	823	-44.444%
2026-02-19	0.4500	0.4500	0.4500	0.4500	+12.500%	2	823	-44.444%
2026-02-18	0.4200	0.4200	0.4000	0.4000	0.000%	21	821	-37.500%
2026-02-13	0.4000	0.4000	0.4000	0.4000	0.000%	70	910	-37.500%
2026-02-03	0.3400	0.4000	0.3400	0.4000	-11.111%	11	910	-37.500%
2026-01-30	0.4500	0.4500	0.4500	0.4500	-22.414%	1	911	-44.444%
2026-01-27	0.5800	0.5800	0.5800	0.5800	+1.754%	1	911	-56.897%
2026-01-22	0.5700	0.5700	0.5700	0.5700	-5.000%	8	912	-56.140%
2026-01-15	0.6000	0.6000	0.6000	0.6000	-25.000%	1	912	-58.333%
2026-01-09	0.8000	0.8000	0.8000	0.8000	+12.676%	1	911	-68.750%
2026-01-08	0.7300	0.7300	0.7000	0.7100	+4.412%	6	910	-64.789%
2026-01-02	0.6800	0.6800	0.6800	0.6800	-18.072%	20	916	-63.235%
2025-12-26	0.8300	0.8300	0.8300	0.8300	-9.783%	1	896	-69.880%
2025-12-19	0.9500	0.9500	0.9200	0.9200	-3.158%	21	896	-72.826%
2025-12-17	0.9700	0.9700	0.9500	0.9500	+5.556%	8	915	-73.684%
2025-12-12	0.8800	0.9000	0.8800	0.9000	0.000%	4	923	-72.222%
2025-12-10	0.9000	0.9000	0.9000	0.9000	+2.273%	1	922	-72.222%
2025-12-03	0.8800	0.8800	0.8800	0.8800	+3.529%	1	921	-71.591%
2025-11-26	0.8500	0.8500	0.8500	0.8500	+1,600.000%	1	920	-70.588%
2025-11-13	0.0500	0.0500	0.0500	0.0500	-94.845%	3	920	+400.000%
2025-11-11	1.0000	1.0000	0.9700	0.9700	+27.632%	50	873	-74.227%
2025-11-07	0.7600	0.7600	0.7600	0.7600	-24.000%	10	873	-67.105%
2025-11-06	1.4000	1.4000	1.0000	1.0000	+25.000%	17	863	-75.000%
2025-11-05	0.8000	0.8000	0.7200	0.8000	+14.286%	178	846	-68.750%
2025-10-30	0.8700	0.8700	0.7000	0.7000	-36.364%	147	808	-64.286%
2025-10-27	1.1000	1.1000	1.1000	1.1000	+22.222%	1	950	-77.273%
2025-10-24	1.5300	1.5300	0.9000	0.9000	0.000%	8	950	-72.222%
2025-10-23	0.9000	0.9000	0.9000	0.9000	+12.500%	1	950	-72.222%
2025-10-22	0.7600	0.8000	0.7600	0.8000	-20.000%	5	950	-68.750%
2025-10-21	1.0000	1.0000	1.0000	1.0000	+17.647%	4	956	-75.000%
2025-10-20	0.9000	0.9000	0.8500	0.8500	-5.556%	6	952	-70.588%
2025-10-16	0.9000	0.9000	0.9000	0.9000	-5.263%	1	946	-72.222%
2025-10-15	1.1800	1.1800	0.9500	0.9500	+5.556%	5	945	-73.684%
2025-10-13	0.9000	0.9000	0.9000	0.9000	-10.891%	2	943	-72.222%
2025-10-10	1.0500	1.0500	1.0100	1.0100	-6.481%	2	941	-75.248%
2025-10-09	1.1000	1.1000	1.0500	1.0800	-1.818%	133	939	-76.852%
2025-10-08	1.0400	1.1000	1.0400	1.1000	-0.901%	252	966	-77.273%
2025-10-06	1.1000	1.1500	1.1000	1.1100	+2.778%	58	715	-77.477%
2025-10-03	1.1000	1.1000	1.0800	1.0800	+4.854%	5	657	-76.852%
2025-10-02	1.1000	1.1000	1.0300	1.0300	-6.364%	3	652	-75.728%
2025-10-01	1.1000	1.1000	1.1000	1.1000	-4.348%	3	651	-77.273%
2025-09-30	1.2100	1.2100	1.1500	1.1500	-10.156%	17	648	-78.261%
2025-09-29	1.2300	1.2800	1.2100	1.2800	+2.400%	14	631	-80.469%
2025-09-26	1.1800	1.2500	1.1800	1.2500	+4.167%	11	619	-80.000%
2025-09-25	1.3000	1.3000	1.2000	1.2000	-8.397%	16	608	-79.167%
2025-09-23	1.4500	1.4500	1.3100	1.3100	-12.667%	10	592	-80.916%
2025-09-22	1.5000	1.5000	1.5000	1.5000	0.000%	50	582	-83.333%
2025-09-19	1.5000	1.5500	1.5000	1.5000	-3.226%	10	532	-83.333%
2025-09-18	1.5300	1.5500	1.5300	1.5500	-3.125%	11	522	-83.871%
2025-09-17	1.5900	1.6000	1.5900	1.6000	+8.108%	16	511	-84.375%
2025-09-16	1.4800	1.4800	1.4800	1.4800	-4.516%	1	495	-83.108%
2025-09-15	1.6000	1.6000	1.5500	1.5500	-8.824%	30	494	-83.871%
2025-09-11	1.6500	1.7000	1.6500	1.7000	+8.974%	10	464	-85.294%
2025-09-10	1.7500	1.7500	1.5600	1.5600	-8.235%	14	454	-83.974%
2025-09-09	1.7100	1.7500	1.7000	1.7000	-4.494%	108	441	-85.294%
2025-09-08	2.8000	2.8000	1.6800	1.7800	0.000%	49	374	-85.955%
2025-09-04	1.7800	1.7800	1.7800	1.7800	-7.292%	1	332	-85.955%
2025-08-29	2.0400	2.0500	1.9200	1.9200	+7.263%	254	183	-86.979%
2025-08-15	1.7500	1.7900	1.7500	1.7900	-18.636%	7	183	-86.034%
2025-08-08	2.2000	2.2000	2.2000	2.2000	+0.457%	4	185	-88.636%
2025-08-07	2.2500	2.2800	2.1900	2.1900	+54.225%	60	185	-88.584%
2025-08-06	1.4200	1.4200	1.4200	1.4200	-5.333%	1	195	-82.394%
2025-07-31	1.5000	1.5000	1.5000	1.5000	-8.537%	1	196	-83.333%
2025-07-22	1.6400	1.6400	1.6400	1.6400	+7.190%	1	196	-84.756%
2025-07-11	1.7300	1.7300	1.5300	1.5300	-15.000%	2	196	-83.660%
2025-07-09	1.6600	1.8000	1.6600	1.8000	-6.250%	2	194	-86.111%
2025-07-03	1.9200	1.9200	1.9200	1.9200	+29.730%	1	192	-86.979%
2025-06-30	1.4800	1.4800	1.4800	1.4800	-10.303%	1	192	-83.108%
2025-06-26	1.6500	1.6500	1.6500	1.6500	+17.857%	2	191	-84.848%
2025-06-23	1.4000	1.4000	1.4000	1.4000	-3.448%	5	191	-82.143%
2025-06-20	1.4000	1.4500	1.4000	1.4500	-12.121%	280	186	-82.759%
2025-06-18	1.6500	1.6500	1.6500	1.6500	+12.245%	1	46	-84.848%
2025-06-16	1.4700	1.4700	1.4700	1.4700	+1.379%	30	46	-82.993%
2025-06-12	1.4500	1.4500	1.4500	1.4500	+8.209%	2	28	-82.759%
2025-06-03	1.3400	1.3400	1.3400	1.3400	-4.286%	10	26	-81.343%
2025-05-29	1.4000	1.4000	1.4000	1.4000	+5.263%	5	26	-82.143%
2025-05-28	1.3300	1.3300	1.3300	1.3300	+0.758%	1	31	-81.203%
2025-05-22	1.3200	1.3200	1.3200	1.3200	+32.000%	2	31	-81.061%
2025-05-12	1.1400	1.1400	1.0000	1.0000	-13.043%	3	30	-75.000%
2025-03-20	1.1500	1.1500	1.1500	1.1500	+43.750%	5	28	-78.261%
2025-03-12	0.8000	0.8000	0.8000	0.8000	-9.091%	5	25	-68.750%
2025-03-06	0.8800	0.8800	0.8800	0.8800	+3.529%	20	20	-71.591%
2025-03-03	0.8500	0.8500	0.8500	0.8500	0.000%	20	20	-70.588%

.dark-mode .L3kPVl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L3kPVl{ color: #333333; background-color: white; border: 2px solid #333333; }MQ20270115C5.5MQ Jan 15 2027 5.50 Call (MQ270115C00005500)option OPRA

MQ20270115C5.5
MQ Jan 15 2027 5.50 Call (MQ270115C00005500)
option OPRA