Dark

MQ20270115C5
MQ Jan 15 2027 5.00 Call (MQ270115C00005000)
option OPRA

Inactive

Jun 30, 2026

0.3000-25.000%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.3000	0.3000	0.3000	0.3000	-25.000%	2	1,333	0.000%
2026-06-29	0.4000	0.4000	0.4000	0.4000	+14.286%	13	1,333	-25.000%
2026-06-26	0.3500	0.3500	0.3500	0.3500	+16.667%	62	1,346	-14.286%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-3.226%	11	1,340	0.000%
2026-06-24	0.2500	0.3100	0.2500	0.3100	+14.815%	15	1,340	-3.226%
2026-06-22	0.2400	0.2700	0.2400	0.2700	-10.000%	5	1,340	+11.111%
2026-06-18	0.2900	0.3000	0.2900	0.3000	-3.226%	2	1,340	0.000%
2026-06-16	0.3000	0.3100	0.3000	0.3100	+19.231%	2	1,340	-3.226%
2026-06-15	0.3000	0.3000	0.2600	0.2600	-13.333%	21	1,341	+15.385%
2026-06-08	0.3500	0.3500	0.3000	0.3000	0.000%	4	1,362	0.000%
2026-06-03	0.4000	0.4000	0.3000	0.3000	-33.333%	36	1,360	0.000%
2026-06-02	0.5000	0.5000	0.4500	0.4500	0.000%	3	1,326	-33.333%
2026-06-01	0.4000	0.4500	0.4000	0.4500	+28.571%	21	1,326	-33.333%
2026-05-29	0.3100	0.3500	0.3100	0.3500	+16.667%	11	1,329	-14.286%
2026-05-28	0.3000	0.3000	0.3000	0.3000	+15.385%	5	1,330	0.000%
2026-05-27	0.3000	0.3000	0.2500	0.2600	-21.212%	25	1,325	+15.385%
2026-05-26	0.3300	0.3300	0.3300	0.3300	-2.941%	16	1,308	-9.091%
2026-05-22	0.3500	0.3500	0.3000	0.3400	-2.857%	14	1,304	-11.765%
2026-05-21	0.3500	0.3500	0.3500	0.3500	0.000%	20	1,315	-14.286%
2026-05-19	0.3500	0.3500	0.3500	0.3500	0.000%	12	1,315	-14.286%
2026-05-18	0.3500	0.3500	0.3500	0.3500	+34.615%	2	1,285	-14.286%
2026-05-13	0.3000	0.3000	0.2600	0.2600	-25.714%	11	1,285	+15.385%
2026-05-12	0.3500	0.3500	0.3500	0.3500	+16.667%	2	1,285	-14.286%
2026-05-11	0.4500	0.4500	0.3000	0.3000	-37.500%	30	1,285	0.000%
2026-05-08	0.4600	0.4800	0.4600	0.4800	+20.000%	11	1,276	-37.500%
2026-05-07	0.4000	0.4000	0.4000	0.4000	0.000%	10	1,265	-25.000%
2026-05-06	0.3200	0.4000	0.3200	0.4000	-38.462%	96	1,275	-25.000%
2026-05-05	0.5500	0.6500	0.5500	0.6500	+12.069%	17	1,346	-53.846%
2026-05-04	0.6500	0.6500	0.5800	0.5800	-6.452%	5	1,344	-48.276%
2026-05-01	0.6200	0.6200	0.6200	0.6200	+10.714%	1	1,344	-51.613%
2026-04-30	0.5500	0.5600	0.5500	0.5600	+1.818%	14	1,344	-46.429%
2026-04-29	0.5500	0.5500	0.5500	0.5500	+10.000%	3	1,354	-45.455%
2026-04-28	0.5000	0.5000	0.5000	0.5000	-7.407%	1	1,353	-40.000%
2026-04-27	0.5400	0.5400	0.5400	0.5400	+5.882%	6	1,353	-44.444%
2026-04-24	0.5500	0.5500	0.5000	0.5100	-7.273%	198	1,350	-41.176%
2026-04-21	0.5600	0.5700	0.5500	0.5500	-5.172%	156	1,362	-45.455%
2026-04-20	0.5700	0.5800	0.5700	0.5800	+5.455%	6	1,362	-48.276%
2026-04-17	0.4600	0.5500	0.4600	0.5500	+34.146%	76	1,366	-45.455%
2026-04-15	0.4000	0.4100	0.4000	0.4100	+2.500%	44	1,336	-26.829%
2026-04-14	0.3800	0.4300	0.3800	0.4000	+14.286%	81	1,344	-25.000%
2026-04-09	0.3500	0.3500	0.3500	0.3500	-12.500%	2	1,347	-14.286%
2026-04-08	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,347	-25.000%
2026-04-06	0.4000	0.4000	0.4000	0.4000	+14.286%	2	1,347	-25.000%
2026-04-01	0.3500	0.3500	0.3500	0.3500	-22.222%	17	1,347	-14.286%
2026-03-31	0.4500	0.4500	0.4500	0.4500	+12.500%	2	1,364	-33.333%
2026-03-27	0.4000	0.4200	0.4000	0.4000	-20.000%	29	1,362	-25.000%
2026-03-26	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,383	-40.000%
2026-03-25	0.5000	0.5000	0.5000	0.5000	-5.660%	1	1,383	-40.000%
2026-03-23	0.5000	0.5300	0.4700	0.5300	+17.778%	58	1,383	-43.396%
2026-03-20	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,395	-33.333%
2026-03-17	0.4500	0.4500	0.4500	0.4500	-10.000%	10	1,395	-33.333%
2026-03-10	0.5000	0.5000	0.5000	0.5000	+11.111%	10	1,387	-40.000%
2026-03-06	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,377	-33.333%
2026-03-05	0.4500	0.4500	0.4500	0.4500	0.000%	35	1,377	-33.333%
2026-03-04	0.4500	0.5400	0.4500	0.4500	-10.000%	62	1,404	-33.333%
2026-03-03	0.5000	0.5000	0.5000	0.5000	+35.135%	1	1,408	-40.000%
2026-03-02	0.3700	0.3700	0.3700	0.3700	-7.500%	3	1,408	-18.919%
2026-02-27	0.4500	0.4500	0.4000	0.4000	-11.111%	9	1,408	-25.000%
2026-02-25	0.5000	0.5000	0.4200	0.4500	-30.769%	125	1,397	-33.333%
2026-02-24	0.6500	0.6500	0.6500	0.6500	+20.370%	37	1,397	-53.846%
2026-02-23	0.5400	0.5400	0.5400	0.5400	-6.897%	1	1,397	-44.444%
2026-02-19	0.6000	0.6000	0.5800	0.5800	+9.434%	2	1,397	-48.276%
2026-02-17	0.5300	0.5300	0.5300	0.5300	+6.000%	10	1,395	-43.396%
2026-02-13	0.5000	0.5000	0.5000	0.5000	-12.281%	1	1,385	-40.000%
2026-02-12	0.5700	0.5700	0.5700	0.5700	-5.000%	1	1,385	-47.368%
2026-02-11	0.5600	0.6000	0.5600	0.6000	-7.692%	57	1,385	-50.000%
2026-02-10	0.6500	0.6500	0.6500	0.6500	+20.370%	100	1,339	-53.846%
2026-02-03	0.5500	0.5500	0.5400	0.5400	-10.000%	15	1,339	-44.444%
2026-01-30	0.6000	0.6000	0.6000	0.6000	-4.762%	28	1,329	-50.000%
2026-01-29	0.6300	0.6300	0.6300	0.6300	-10.000%	10	1,311	-52.381%
2026-01-28	0.7000	0.7000	0.7000	0.7000	+2.941%	55	1,305	-57.143%
2026-01-27	0.6700	0.6800	0.6700	0.6800	-2.857%	61	1,355	-55.882%
2026-01-26	0.7000	0.7000	0.7000	0.7000	-9.091%	1	1,354	-57.143%
2026-01-22	0.7500	0.7700	0.7500	0.7700	+6.944%	49	1,354	-61.039%
2026-01-21	0.7000	0.7200	0.7000	0.7200	-10.000%	11	1,318	-58.333%
2026-01-20	0.8000	0.8000	0.8000	0.8000	0.000%	2	1,325	-62.500%
2026-01-16	0.8000	0.8000	0.7300	0.8000	+14.286%	38	1,287	-62.500%
2026-01-15	0.6500	0.7100	0.6500	0.7000	-12.500%	50	1,287	-57.143%
2026-01-14	0.9700	0.9700	0.7800	0.8000	-2.439%	20	1,302	-62.500%
2026-01-13	0.9000	0.9000	0.8100	0.8200	-13.684%	864	1,302	-63.415%
2026-01-12	0.9500	0.9500	0.9500	0.9500	+11.765%	7	1,440	-68.421%
2026-01-08	0.7800	0.9500	0.7000	0.8500	-19.048%	34	1,433	-64.706%
2026-01-06	1.0100	1.0500	1.0100	1.0500	-3.670%	18	1,405	-71.429%
2026-01-05	1.0800	1.0900	1.0800	1.0900	+21.111%	15	1,372	-72.477%
2026-01-02	0.7500	0.9000	0.7500	0.9000	-14.286%	7	1,372	-66.667%
2025-12-31	1.0500	1.0500	1.0500	1.0500	-1.869%	20	1,347	-71.429%
2025-12-30	1.0500	1.0700	1.0500	1.0700	-10.833%	100	1,347	-71.963%
2025-12-23	1.2000	1.2000	1.2000	1.2000	+4.348%	4	1,265	-75.000%
2025-12-22	1.2000	1.2000	1.1500	1.1500	0.000%	13	1,261	-73.913%
2025-12-19	1.1600	1.1600	1.1500	1.1500	0.000%	11	1,252	-73.913%
2025-12-18	1.1200	1.1500	1.1200	1.1500	+9.524%	47	1,242	-73.913%
2025-12-15	1.0500	1.0500	1.0500	1.0500	-7.080%	5	1,289	-71.429%
2025-12-12	1.1400	1.1400	1.1300	1.1300	+2.727%	4	1,284	-73.451%
2025-12-11	1.2500	1.2500	1.1000	1.1000	-5.172%	13	1,283	-72.727%
2025-12-10	1.1600	1.1600	1.1500	1.1600	+16.000%	7	1,280	-74.138%
2025-12-08	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,274	-70.000%
2025-12-02	1.0000	1.0000	1.0000	1.0000	-13.043%	4	1,274	-70.000%
2025-12-01	1.1200	1.1500	1.1200	1.1500	+5.505%	17	1,278	-73.913%
2025-11-28	1.2500	1.2500	1.0400	1.0900	+3.810%	42	1,261	-72.477%
2025-11-26	1.0000	1.0500	1.0000	1.0500	+1.942%	11	1,245	-71.429%
2025-11-25	1.0300	1.0300	1.0300	1.0300	-1.905%	10	1,245	-70.874%
2025-11-21	1.0500	1.0500	1.0500	1.0500	0.000%	1	1,235	-71.429%
2025-11-20	1.0500	1.0500	1.0500	1.0500	-4.545%	1	1,234	-71.429%
2025-11-18	1.5000	1.5000	1.0000	1.1000	0.000%	54	1,233	-72.727%
2025-11-17	1.1000	1.1500	1.0800	1.1000	-4.348%	48	1,189	-72.727%
2025-11-14	1.1500	1.1500	1.1500	1.1500	-4.167%	6	1,158	-73.913%
2025-11-13	1.4000	1.4000	1.1500	1.2000	-30.636%	407	1,161	-75.000%
2025-11-12	1.7300	1.7300	1.7300	1.7300	+82.105%	4	761	-82.659%
2025-11-07	1.0000	1.0000	0.9000	0.9500	-20.833%	63	757	-68.421%
2025-11-06	1.1500	1.5000	1.1500	1.2000	+14.286%	26	694	-75.000%
2025-11-05	0.9000	1.0500	0.9000	1.0500	+16.667%	89	694	-71.429%
2025-11-04	0.9200	0.9200	0.9000	0.9000	-11.765%	12	610	-66.667%
2025-11-03	1.0000	1.0200	1.0000	1.0200	-11.304%	9	606	-70.588%
2025-10-31	1.1500	1.1500	1.1500	1.1500	+15.000%	10	606	-73.913%
2025-10-29	1.0000	1.0000	1.0000	1.0000	-9.091%	16	606	-70.000%
2025-10-27	1.1600	1.1600	1.1000	1.1000	-4.348%	3	597	-72.727%
2025-10-24	1.2500	1.2500	1.1500	1.1500	0.000%	59	597	-73.913%
2025-10-23	1.2500	1.2500	1.1300	1.1500	+9.524%	8	543	-73.913%
2025-10-21	1.0000	1.0500	0.9500	1.0500	+5.000%	10	546	-71.429%
2025-10-20	0.9500	1.0000	0.9500	1.0000	0.000%	5	542	-70.000%
2025-10-17	0.9500	1.0000	0.9500	1.0000	+5.263%	281	537	-70.000%
2025-10-16	1.1000	1.1000	0.9500	0.9500	-13.636%	39	764	-68.421%
2025-10-15	1.1000	1.1500	1.1000	1.1000	+1.852%	17	789	-72.727%
2025-10-14	1.0800	1.0800	1.0800	1.0800	+8.000%	5	772	-72.222%
2025-10-13	1.3000	1.3000	0.9300	1.0000	-23.077%	49	767	-70.000%
2025-10-10	1.2500	1.3000	1.2100	1.3000	0.000%	145	718	-76.923%
2025-10-09	1.2500	1.3200	1.2500	1.3000	+4.000%	94	573	-76.923%
2025-10-07	1.2600	1.2600	1.2500	1.2500	-7.407%	6	548	-76.000%
2025-10-06	1.3500	1.3500	1.3500	1.3500	+1.504%	1	548	-77.778%
2025-10-03	1.3500	1.3500	1.3000	1.3300	+3.906%	101	547	-77.444%
2025-10-02	1.2000	1.2800	1.2000	1.2800	+4.065%	7	503	-76.563%
2025-10-01	1.2500	1.2700	1.2300	1.2300	-8.889%	3	500	-75.610%
2025-09-30	1.4200	1.4200	1.3500	1.3500	-6.897%	3	497	-77.778%
2025-09-29	1.4500	1.4500	1.4300	1.4500	-6.452%	3	494	-79.310%
2025-09-24	1.4800	1.5500	1.4800	1.5500	-3.125%	10	491	-80.645%
2025-09-23	1.7000	1.7000	1.6000	1.6000	-7.514%	7	481	-81.250%
2025-09-22	1.7500	1.7500	1.6500	1.7300	-6.486%	13	482	-82.659%
2025-09-18	1.8500	1.8500	1.8500	1.8500	0.000%	1	469	-83.784%
2025-09-17	1.8500	1.8500	1.8500	1.8500	+2.778%	1	469	-83.784%
2025-09-16	1.8000	1.8000	1.8000	1.8000	-2.703%	1	469	-83.333%
2025-09-12	1.8500	1.8500	1.8500	1.8500	-1.070%	11	468	-83.784%
2025-09-11	1.9500	1.9500	1.8700	1.8700	+2.747%	21	457	-83.957%
2025-09-10	1.8200	1.8200	1.8200	1.8200	-6.667%	2	436	-83.516%
2025-09-09	1.9500	1.9500	1.9500	1.9500	-2.500%	4	436	-84.615%
2025-09-08	2.0000	2.0000	2.0000	2.0000	-4.762%	3	432	-85.000%
2025-09-05	2.2000	2.2000	2.1000	2.1000	+5.000%	13	429	-85.714%
2025-09-04	2.0000	2.0000	2.0000	2.0000	-9.091%	1	424	-85.000%
2025-08-29	2.2500	2.2500	2.2000	2.2000	+3.286%	7	419	-86.364%
2025-08-28	2.1300	2.1300	2.1300	2.1300	-0.930%	2	419	-85.915%
2025-08-27	2.2000	2.2000	2.1500	2.1500	+8.586%	7	417	-86.047%
2025-08-19	1.9800	1.9800	1.9800	1.9800	-5.714%	1	410	-84.848%
2025-08-18	2.1000	2.1000	2.0900	2.1000	-14.286%	4	409	-85.714%
2025-08-08	2.4300	2.4500	2.4300	2.4500	+2.083%	3	405	-87.755%
2025-08-07	2.4000	2.4000	2.4000	2.4000	+41.176%	9	406	-87.500%
2025-08-01	1.6500	1.7000	1.6500	1.7000	-2.857%	10	415	-82.353%
2025-07-31	1.7500	1.7500	1.7500	1.7500	-10.256%	10	405	-82.857%
2025-07-16	1.9500	1.9500	1.9500	1.9500	+5.405%	2	395	-84.615%
2025-07-15	1.8500	1.8500	1.8500	1.8500	-2.632%	26	393	-83.784%
2025-07-14	1.9000	1.9000	1.9000	1.9000	-2.062%	50	367	-84.211%
2025-07-11	1.9400	1.9400	1.9400	1.9400	-0.513%	1	317	-84.536%
2025-07-10	1.9500	1.9500	1.9500	1.9500	+3.175%	1	317	-84.615%
2025-07-08	1.6000	1.8900	1.6000	1.8900	-10.000%	6	316	-84.127%
2025-07-07	2.1000	2.1000	2.1000	2.1000	+16.667%	5	319	-85.714%
2025-06-18	1.8000	1.8000	1.8000	1.8000	+2.857%	20	315	-83.333%
2025-06-17	1.7500	1.7500	1.7500	1.7500	+6.707%	3	315	-82.857%
2025-06-10	1.6400	1.6400	1.6400	1.6400	-1.205%	20	315	-81.707%
2025-06-06	1.6600	1.6600	1.6600	1.6600	+0.606%	20	315	-81.928%
2025-06-04	1.7100	1.7200	1.6000	1.6500	-1.786%	80	262	-81.818%
2025-06-03	1.6700	1.7100	1.6500	1.6800	+13.514%	85	262	-82.143%
2025-05-28	1.4800	1.4800	1.4800	1.4800	+2.069%	10	177	-79.730%
2025-05-27	1.4500	1.4500	1.4500	1.4500	-1.361%	20	177	-79.310%
2025-05-22	1.4700	1.4700	1.4700	1.4700	-5.769%	15	187	-79.592%
2025-05-21	1.5500	1.5600	1.5500	1.5600	+4.000%	20	189	-80.769%
2025-05-19	1.5000	1.5200	1.3700	1.5000	+8.696%	15	190	-80.000%
2025-05-16	1.4000	1.4000	1.3800	1.3800	0.000%	86	196	-78.261%
2025-05-15	1.3800	1.3800	1.3000	1.3800	+20.000%	14	202	-78.261%
2025-05-13	1.1500	1.1500	1.1500	1.1500	-3.361%	50	204	-73.913%
2025-05-12	1.2000	1.2000	1.1300	1.1900	-0.833%	5	254	-74.790%
2025-05-09	1.4000	1.4000	1.2000	1.2000	+8.108%	14	249	-75.000%
2025-05-08	1.0600	1.1500	1.0600	1.1100	+35.366%	17	242	-72.973%
2025-04-25	0.8200	0.8200	0.8200	0.8200	+5.128%	20	230	-63.415%
2025-04-24	0.7800	0.7800	0.7800	0.7800	+4.000%	10	220	-61.538%
2025-04-22	0.7500	0.7500	0.7500	0.7500	0.000%	10	210	-60.000%
2025-04-21	0.7500	0.7500	0.7500	0.7500	-21.053%	10	200	-60.000%
2025-04-16	0.9500	0.9500	0.9500	0.9500	+18.750%	6	210	-68.421%
2025-04-15	0.8000	0.8000	0.8000	0.8000	+6.667%	10	204	-62.500%
2025-04-11	0.7500	0.7500	0.7500	0.7500	+10.294%	40	194	-60.000%
2025-04-10	0.6800	0.6800	0.6800	0.6800	-23.596%	2	174	-55.882%
2025-04-09	0.7500	0.9000	0.7500	0.8900	-1.111%	30	174	-66.292%
2025-04-08	0.8500	0.9000	0.8500	0.9000	+13.924%	21	144	-66.667%
2025-04-07	0.6100	0.7900	0.6100	0.7900	-1.250%	15	129	-62.025%
2025-04-04	0.8300	0.8500	0.8000	0.8000	-25.926%	40	119	-62.500%
2025-04-01	1.0800	1.0800	1.0800	1.0800	+10.204%	2	99	-72.222%
2025-03-31	0.9800	0.9800	0.9800	0.9800	-14.783%	20	98	-69.388%
2025-03-28	1.0900	1.1500	1.0900	1.1500	-12.214%	122	78	-73.913%
2025-03-20	1.2800	1.3100	1.2800	1.3100	+7.377%	12	17	-77.099%
2025-03-18	1.2200	1.2200	1.2200	1.2200	0.000%	5	5	-75.410%

.dark-mode .h7y0NW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h7y0NW{ color: #333333; background-color: white; border: 2px solid #333333; }MQ20270115C5MQ Jan 15 2027 5.00 Call (MQ270115C00005000)option OPRA

MQ20270115C5
MQ Jan 15 2027 5.00 Call (MQ270115C00005000)
option OPRA