Dark

MQ20270115C7
MQ Jan 15 2027 7.00 Call (MQ270115C00007000)
option OPRA

Inactive

Jun 30, 2026

0.1000-33.333%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.1000	0.1000	0.1000	0.1000	-33.333%	2	8,625	0.000%
2026-06-25	0.1500	0.1500	0.1500	0.1500	+50.000%	1	8,623	-33.333%
2026-06-24	0.1000	0.1000	0.1000	0.1000	+25.000%	1	8,622	0.000%
2026-06-10	0.1000	0.1000	0.0800	0.0800	-27.273%	5	8,622	+25.000%
2026-06-09	0.1000	0.1100	0.1000	0.1100	-21.429%	6	8,623	-9.091%
2026-06-05	0.1200	0.1400	0.1200	0.1400	-30.000%	21	8,618	-28.571%
2026-06-04	0.2000	0.2000	0.2000	0.2000	+33.333%	1	8,597	-50.000%
2026-06-03	0.1500	0.1500	0.1500	0.1500	+7.143%	3	8,596	-33.333%
2026-06-02	0.1500	0.1500	0.1400	0.1400	+40.000%	18	8,593	-28.571%
2026-05-27	0.1000	0.1000	0.1000	0.1000	-33.333%	2	8,577	0.000%
2026-05-26	0.1500	0.1500	0.1500	0.1500	+25.000%	10	8,575	-33.333%
2026-05-22	0.1200	0.1200	0.1200	0.1200	+20.000%	1	8,565	-16.667%
2026-05-19	0.1000	0.1000	0.1000	0.1000	+11.111%	10	8,564	0.000%
2026-05-18	0.0900	0.0900	0.0900	0.0900	-40.000%	2	8,554	+11.111%
2026-05-15	0.1500	0.1500	0.1500	0.1500	+50.000%	1	8,554	-33.333%
2026-05-13	0.1000	0.1000	0.1000	0.1000	-33.333%	20	8,553	0.000%
2026-05-11	0.1500	0.1500	0.1500	0.1500	0.000%	3	8,531	-33.333%
2026-05-07	0.1500	0.1500	0.1500	0.1500	+87.500%	3	8,528	-33.333%
2026-05-06	0.1500	0.1500	0.0800	0.0800	-52.941%	51	8,525	+25.000%
2026-05-05	0.1900	0.1900	0.1700	0.1700	-15.000%	55	8,480	-41.176%
2026-05-04	0.2000	0.2000	0.2000	0.2000	+17.647%	100	8,446	-50.000%
2026-05-01	0.1700	0.1700	0.1700	0.1700	-15.000%	2	8,472	-41.176%
2026-04-30	0.1600	0.2000	0.1600	0.2000	+5.263%	3	8,472	-50.000%
2026-04-29	0.2000	0.2000	0.1900	0.1900	+5.556%	7	8,472	-47.368%
2026-04-28	0.1800	0.1800	0.1800	0.1800	0.000%	1	8,470	-44.444%
2026-04-27	0.2000	0.2000	0.1800	0.1800	+12.500%	2	8,469	-44.444%
2026-04-24	0.1500	0.2000	0.1500	0.1600	+6.667%	168	8,467	-37.500%
2026-04-22	0.1500	0.1500	0.1500	0.1500	0.000%	1	8,299	-33.333%
2026-04-17	0.1500	0.2000	0.1500	0.1500	0.000%	27	8,299	-33.333%
2026-04-15	0.1800	0.1800	0.1500	0.1500	0.000%	3	8,280	-33.333%
2026-04-09	0.1500	0.1500	0.1500	0.1500	+50.000%	1	8,279	-33.333%
2026-04-08	0.1000	0.1000	0.1000	0.1000	-33.333%	22	8,278	0.000%
2026-04-06	0.2000	0.2000	0.1500	0.1500	0.000%	11	8,300	-33.333%
2026-03-30	0.1500	0.1500	0.1500	0.1500	-25.000%	90	8,290	-33.333%
2026-03-26	0.1500	0.2000	0.1500	0.2000	-16.667%	51	8,200	-50.000%
2026-03-24	0.2400	0.2400	0.2400	0.2400	+41.176%	5	8,249	-58.333%
2026-03-23	0.1500	0.1700	0.1500	0.1700	+13.333%	6	8,254	-41.176%
2026-03-20	0.1500	0.1500	0.1500	0.1500	0.000%	2	8,254	-33.333%
2026-03-19	0.1500	0.1500	0.1500	0.1500	0.000%	2	8,254	-33.333%
2026-03-18	0.1200	0.1500	0.1200	0.1500	-40.000%	18	8,252	-33.333%
2026-03-17	0.2500	0.2500	0.2500	0.2500	+66.667%	1	8,240	-60.000%
2026-03-16	0.2000	0.2000	0.1500	0.1500	-6.250%	35	8,239	-33.333%
2026-03-12	0.1600	0.1600	0.1600	0.1600	+6.667%	100	8,204	-37.500%
2026-03-09	0.1500	0.1500	0.1500	0.1500	+15.385%	2	8,104	-33.333%
2026-03-05	0.1500	0.1500	0.1300	0.1300	-40.909%	14	8,102	-23.077%
2026-03-03	0.1600	0.2200	0.1600	0.2200	+46.667%	5	8,105	-54.545%
2026-03-02	0.1500	0.1500	0.1500	0.1500	0.000%	1	8,102	-33.333%
2026-02-27	0.1500	0.1700	0.1400	0.1500	+15.385%	51	8,101	-33.333%
2026-02-25	0.1500	0.2100	0.1300	0.1300	-48.000%	86	8,172	-23.077%
2026-02-23	0.2000	0.2500	0.2000	0.2500	+4.167%	15	8,172	-60.000%
2026-02-18	0.3500	0.3500	0.2400	0.2400	+20.000%	11	8,157	-58.333%
2026-02-17	0.2300	0.2300	0.2000	0.2000	0.000%	186	8,147	-50.000%
2026-02-12	0.2000	0.2000	0.2000	0.2000	-20.000%	1	8,022	-50.000%
2026-02-11	0.2500	0.2500	0.2500	0.2500	0.000%	37	8,021	-60.000%
2026-02-03	0.2500	0.2500	0.2500	0.2500	-3.846%	1	8,021	-60.000%
2026-01-30	0.2000	0.2600	0.2000	0.2600	-3.704%	200	8,020	-61.538%
2026-01-29	0.2700	0.2700	0.2700	0.2700	0.000%	5	8,194	-62.963%
2026-01-26	0.3000	0.3000	0.2700	0.2700	-10.000%	13	8,189	-62.963%
2026-01-22	0.2800	0.3000	0.2800	0.3000	0.000%	3	8,191	-66.667%
2026-01-21	0.2500	0.3000	0.2500	0.3000	+11.111%	33	8,190	-66.667%
2026-01-20	0.2700	0.3100	0.2700	0.2700	-10.000%	392	8,163	-62.963%
2026-01-16	0.3000	0.3000	0.3000	0.3000	+7.143%	100	7,807	-66.667%
2026-01-15	0.2800	0.2800	0.2800	0.2800	-44.000%	40	7,807	-64.286%
2026-01-09	0.4500	0.5000	0.4500	0.5000	+42.857%	92	7,827	-80.000%
2026-01-08	0.3500	0.3500	0.3500	0.3500	-22.222%	1	7,735	-71.429%
2026-01-07	0.4500	0.4500	0.4300	0.4500	-6.250%	20	7,734	-77.778%
2026-01-06	0.4500	0.4800	0.4400	0.4800	+6.667%	116	7,714	-79.167%
2025-12-30	0.4000	0.4600	0.4000	0.4500	-10.000%	13	7,598	-77.778%
2025-12-29	0.5000	0.5000	0.5000	0.5000	+11.111%	720	7,608	-80.000%
2025-12-23	0.4500	0.4500	0.4500	0.4500	-10.000%	15	7,280	-77.778%
2025-12-22	0.5200	0.5200	0.5000	0.5000	-9.091%	47	7,295	-80.000%
2025-12-17	0.5700	0.5700	0.5500	0.5500	0.000%	11	7,282	-81.818%
2025-12-12	0.5000	0.5500	0.5000	0.5500	-15.385%	127	7,271	-81.818%
2025-12-10	0.6500	0.6500	0.6500	0.6500	+30.000%	180	7,181	-84.615%
2025-12-04	0.5000	0.5000	0.5000	0.5000	-15.254%	2	7,001	-80.000%
2025-12-01	0.6000	0.6000	0.5000	0.5900	+18.000%	23	7,003	-83.051%
2025-11-21	0.5000	0.5000	0.5000	0.5000	-54.545%	50	7,020	-80.000%
2025-11-18	1.1000	1.1000	1.1000	1.1000	+120.000%	8	6,970	-90.909%
2025-11-17	0.5000	0.5000	0.5000	0.5000	-12.281%	70	6,970	-80.000%
2025-11-13	0.5700	0.5700	0.5700	0.5700	+3.636%	1	6,900	-82.456%
2025-11-11	0.7000	0.7000	0.5500	0.5500	-21.429%	71	6,899	-81.818%
2025-11-10	0.7000	0.7000	0.7000	0.7000	+27.273%	100	6,899	-85.714%
2025-11-06	0.7500	0.7500	0.5500	0.5500	+10.000%	23	6,799	-81.818%
2025-11-04	0.4000	0.5800	0.4000	0.5000	0.000%	20	6,797	-80.000%
2025-11-03	0.5000	0.5000	0.5000	0.5000	-10.714%	2	6,776	-80.000%
2025-10-31	0.4900	0.5600	0.4600	0.5600	+1.818%	5	6,776	-82.143%
2025-10-30	0.5500	0.5500	0.5500	0.5500	+22.222%	1	6,773	-81.818%
2025-10-29	0.5000	0.5500	0.4500	0.4500	-40.000%	42	6,772	-77.778%
2025-10-27	0.7500	0.7500	0.7500	0.7500	+50.000%	10	6,752	-86.667%
2025-10-17	0.5000	0.5000	0.5000	0.5000	-9.091%	22	6,752	-80.000%
2025-10-16	0.8000	0.8000	0.5400	0.5500	-33.735%	13	6,743	-81.818%
2025-10-15	0.8300	0.8300	0.8300	0.8300	+48.214%	3	6,731	-87.952%
2025-10-14	0.5600	0.5600	0.5600	0.5600	+1.818%	11	6,728	-82.143%
2025-10-13	0.5500	0.5500	0.5500	0.5500	-22.535%	111	6,739	-81.818%
2025-10-10	0.7100	0.7100	0.7100	0.7100	+9.231%	25	6,750	-85.915%
2025-10-09	0.6500	0.7000	0.6500	0.6500	0.000%	70	6,750	-84.615%
2025-10-08	0.6500	0.6500	0.6500	0.6500	0.000%	52	6,750	-84.615%
2025-10-07	0.6200	0.6500	0.6200	0.6500	+1.563%	105	6,709	-84.615%
2025-10-06	0.7000	0.7000	0.6400	0.6400	-1.538%	3	6,709	-84.375%
2025-10-03	0.6500	0.6500	0.6500	0.6500	0.000%	35	6,706	-84.615%
2025-10-02	0.6300	0.6500	0.6300	0.6500	-19.753%	290	6,706	-84.615%
2025-09-29	0.8100	0.8100	0.8100	0.8100	+24.615%	1	6,655	-87.654%
2025-09-25	0.7500	0.7500	0.6500	0.6500	-17.722%	8	6,654	-84.615%
2025-09-24	0.7700	0.7900	0.7700	0.7900	+8.219%	6	6,660	-87.342%
2025-09-23	0.9000	0.9500	0.7300	0.7300	-18.889%	235	6,659	-86.301%
2025-09-22	0.8300	0.9000	0.8300	0.9000	+2.273%	22	6,562	-88.889%
2025-09-19	0.8600	0.8900	0.8600	0.8800	-10.204%	3	6,561	-88.636%
2025-09-15	1.0000	1.0000	0.9700	0.9800	-2.000%	35	6,561	-89.796%
2025-09-12	1.0000	1.0000	1.0000	1.0000	-3.846%	90	6,539	-90.000%
2025-09-11	1.3000	1.3000	1.0400	1.0400	+2.970%	6	6,459	-90.385%
2025-09-10	1.0000	1.2700	0.9500	1.0100	-8.182%	220	6,455	-90.099%
2025-09-09	1.1000	1.1000	1.1000	1.1000	0.000%	110	6,384	-90.909%
2025-09-08	1.1000	1.1000	1.1000	1.1000	0.000%	1	6,362	-90.909%
2025-09-04	1.1000	1.1000	1.1000	1.1000	-11.290%	202	6,362	-90.909%
2025-09-02	1.2000	1.2400	1.2000	1.2400	-4.615%	98	6,396	-91.935%
2025-08-29	1.3000	1.3000	1.3000	1.3000	+4.000%	103	6,305	-92.308%
2025-08-27	1.2500	1.2500	1.2500	1.2500	+4.167%	5	6,305	-92.000%
2025-08-26	1.1800	1.2000	1.1800	1.2000	+4.348%	180	6,305	-91.667%
2025-08-25	1.1500	1.1500	1.1500	1.1500	+4.545%	1	6,196	-91.304%
2025-08-20	1.1000	1.1000	1.1000	1.1000	-6.780%	6	6,197	-90.909%
2025-08-15	1.1800	1.1800	1.1800	1.1800	-1.667%	12	6,197	-91.525%
2025-08-14	1.2000	1.2000	1.2000	1.2000	-11.111%	13	6,185	-91.667%
2025-08-12	1.3500	1.3500	1.3500	1.3500	0.000%	5	6,185	-92.593%
2025-08-11	1.3000	1.4000	1.3000	1.3500	-3.571%	3	6,185	-92.593%
2025-08-08	1.4000	1.4000	1.4000	1.4000	-7.895%	1	6,183	-92.857%
2025-08-07	1.4100	1.6000	1.1000	1.5200	+68.889%	45	6,183	-93.421%
2025-08-01	0.9000	0.9000	0.9000	0.9000	-10.000%	30	6,170	-88.889%
2025-07-31	1.0000	1.0000	1.0000	1.0000	+5.263%	9	6,200	-90.000%
2025-07-29	0.9500	0.9500	0.9500	0.9500	-11.215%	1	6,200	-89.474%
2025-07-28	1.0700	1.0700	1.0700	1.0700	+1.905%	1	6,199	-90.654%
2025-07-22	1.0400	1.0500	1.0400	1.0500	-4.545%	8	6,198	-90.476%
2025-07-14	1.1000	1.1000	1.1000	1.1000	+10.000%	8	6,190	-90.909%
2025-07-11	1.0000	1.0000	1.0000	1.0000	-4.762%	5	6,198	-90.000%
2025-07-09	1.2000	1.2000	1.0500	1.0500	+1.942%	4	6,198	-90.476%
2025-07-08	1.0300	1.0300	1.0300	1.0300	-6.364%	23	6,196	-90.291%
2025-07-07	1.1000	1.1000	1.1000	1.1000	-0.901%	8	6,173	-90.909%
2025-07-02	1.1100	1.1100	1.1100	1.1100	+11.000%	15	6,181	-90.991%
2025-06-30	1.0000	1.0000	1.0000	1.0000	-25.926%	1	6,181	-90.000%
2025-06-27	1.3500	1.3500	1.3500	1.3500	+22.727%	10	6,182	-92.593%
2025-06-25	1.1000	1.1000	1.1000	1.1000	+10.000%	10	6,172	-90.909%
2025-06-24	0.9700	1.1200	0.9700	1.0000	+3.093%	32	6,182	-90.000%
2025-06-23	1.0000	1.0000	0.9700	0.9700	-3.960%	4	6,182	-89.691%
2025-06-20	1.0900	1.0900	1.0000	1.0100	+1.000%	8	6,179	-90.099%
2025-06-18	1.0000	1.0000	1.0000	1.0000	-9.910%	1	6,176	-90.000%
2025-06-17	1.1100	1.1100	1.1100	1.1100	+16.842%	2	6,176	-90.991%
2025-06-16	0.9500	0.9500	0.9500	0.9500	0.000%	1	6,176	-89.474%
2025-06-12	0.9500	0.9500	0.9500	0.9500	-3.061%	4	6,175	-89.474%
2025-06-09	0.9800	0.9800	0.9800	0.9800	+6.522%	1	6,175	-89.796%
2025-06-06	1.0500	1.0500	0.9200	0.9200	+1.099%	6	6,174	-89.130%
2025-06-05	0.9800	0.9800	0.9100	0.9100	+16.667%	32	6,174	-89.011%
2025-06-03	0.7800	0.7800	0.7800	0.7800	+4.000%	1	6,173	-87.179%
2025-05-23	0.7500	0.7500	0.7500	0.7500	-11.765%	6	6,176	-86.667%
2025-05-22	0.8500	0.8500	0.8500	0.8500	-5.556%	10	6,176	-88.235%
2025-05-21	0.9000	0.9000	0.9000	0.9000	+12.500%	200	6,176	-88.889%
2025-05-19	0.8600	0.9400	0.8000	0.8000	-11.111%	48	6,176	-87.500%
2025-05-16	0.9000	0.9000	0.9000	0.9000	+23.288%	40	6,171	-88.889%
2025-05-15	0.8000	0.8000	0.7300	0.7300	+12.308%	10	6,151	-86.301%
2025-05-12	0.6500	0.6500	0.6500	0.6500	+20.370%	7,200	6,151	-84.615%
2025-04-03	0.5400	0.5400	0.5400	0.5400	-27.027%	1	2	-81.481%
2025-03-20	1.0800	1.0800	0.7400	0.7400	0.000%	3	2	-86.486%

.dark-mode .xhXF9C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xhXF9C{ color: #333333; background-color: white; border: 2px solid #333333; }MQ20270115C7MQ Jan 15 2027 7.00 Call (MQ270115C00007000)option OPRA

MQ20270115C7
MQ Jan 15 2027 7.00 Call (MQ270115C00007000)
option OPRA