Dark

MRAM20260918C15
MRAM Sep 18 2026 15.00 Call (MRAM260918C00015000)
option OPRA

EOD

Jul 15, 2026

4.11-2.143%(-0.09)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.0000	4.1100	3.7200	4.1100	-2.143%	36	276	0.000%
2026-07-13	4.3000	4.3000	4.2000	4.2000	-23.636%	23	268	-2.143%
2026-07-10	5.5000	5.5000	5.5000	5.5000	+16.034%	22	260	-25.273%
2026-07-08	4.7400	4.7400	4.7400	4.7400	-44.496%	3	246	-13.291%
2026-07-02	8.5400	8.5400	8.5400	8.5400	-7.174%	2	246	-51.874%
2026-06-29	9.2000	9.2000	9.2000	9.2000	+12.195%	5	246	-55.326%
2026-06-24	8.2000	8.2000	8.2000	8.2000	-23.149%	12	241	-49.878%
2026-06-23	10.9000	10.9000	10.6700	10.6700	-16.248%	3	250	-61.481%
2026-06-17	12.7400	12.7400	12.7400	12.7400	-10.596%	4	249	-67.739%
2026-06-16	14.2500	14.2500	14.2500	14.2500	+41.089%	1	249	-71.158%
2026-06-09	12.2000	12.2000	10.1000	10.1000	-13.305%	2	248	-59.307%
2026-06-08	11.9200	11.9200	11.6500	11.6500	-24.839%	3	249	-64.721%
2026-06-04	15.9600	15.9600	15.5000	15.5000	-8.555%	8	251	-73.484%
2026-06-03	17.0000	17.0000	16.9500	16.9500	-13.959%	10	257	-75.752%
2026-06-02	18.1000	19.7000	18.1000	19.7000	+22.360%	9	257	-79.137%
2026-06-01	16.1000	16.1000	16.1000	16.1000	+7.333%	2	257	-74.472%
2026-05-29	15.0000	15.5200	15.0000	15.0000	-11.243%	11	257	-72.600%
2026-05-27	17.0000	17.0000	16.9000	16.9000	-7.650%	4	264	-75.680%
2026-05-26	18.3000	18.3000	18.3000	18.3000	-11.594%	1	268	-77.541%
2026-05-22	20.7000	20.7000	20.7000	20.7000	+29.375%	1	269	-80.145%
2026-05-20	16.0000	16.0000	16.0000	16.0000	-11.894%	5	270	-74.313%
2026-05-19	16.9000	18.1600	16.7900	18.1600	-1.838%	4	272	-77.368%
2026-05-18	24.4000	24.4000	18.5000	18.5000	-23.993%	8	272	-77.784%
2026-05-15	23.8100	24.7600	23.8100	24.3400	-4.549%	4	272	-83.114%
2026-05-14	25.5000	25.5000	25.5000	25.5000	-10.211%	20	273	-83.882%
2026-05-13	35.7000	35.7000	28.4000	28.4000	-2.069%	8	295	-85.528%
2026-05-12	25.0000	29.0000	22.2700	29.0000	+8.452%	4	295	-85.828%
2026-05-11	21.0000	27.0000	21.0000	26.7400	+90.592%	4	295	-84.630%
2026-05-08	9.3500	14.4800	9.3500	14.0300	+72.147%	10	299	-70.706%
2026-05-07	8.4000	8.4000	8.1500	8.1500	+31.452%	6	304	-49.571%
2026-05-06	6.7000	6.7000	6.2000	6.2000	-14.718%	20	304	-33.710%
2026-05-04	7.0000	7.6700	6.9600	7.2700	-13.452%	13	304	-43.466%
2026-05-01	6.6200	8.8000	6.6200	8.4000	+40.000%	16	316	-51.071%
2026-04-30	4.9500	6.6300	4.9500	6.0000	+133.463%	237	316	-31.500%
2026-04-29	2.4500	2.5700	2.0900	2.5700	+10.300%	17	429	+59.922%
2026-04-28	2.6500	2.6500	2.3300	2.3300	-21.017%	12	416	+76.395%
2026-04-27	3.1500	3.1500	2.9400	2.9500	-1.667%	14	408	+39.322%
2026-04-24	2.9000	3.0000	2.9000	3.0000	+35.135%	2	411	+37.000%
2026-04-23	2.2200	2.2200	2.2200	2.2200	+0.909%	10	411	+85.135%
2026-04-22	2.2000	2.2000	2.2000	2.2000	+15.789%	3	401	+86.818%
2026-04-21	1.9000	1.9000	1.9000	1.9000	+2.703%	2	398	+116.316%
2026-04-20	1.8200	1.8700	1.8200	1.8500	+2.778%	15	400	+122.162%
2026-04-17	1.8500	2.0500	1.7500	1.8000	+9.091%	8	399	+128.333%
2026-04-15	1.5600	1.6500	1.5600	1.6500	+13.793%	4	394	+149.091%
2026-04-14	1.5800	1.6500	1.4500	1.4500	+11.538%	48	392	+183.448%
2026-04-13	1.1800	1.3000	1.1200	1.3000	+30.000%	218	391	+216.154%
2026-04-10	0.9800	1.0000	0.9800	1.0000	0.000%	4	302	+311.000%
2026-04-09	1.0000	1.0000	1.0000	1.0000	+20.482%	2	300	+311.000%
2026-04-06	0.8300	0.8300	0.8300	0.8300	-24.545%	25	300	+395.181%
2026-03-27	0.8300	1.1000	0.8300	1.1000	+23.596%	2	290	+273.636%
2026-03-26	0.8900	0.8900	0.8900	0.8900	-11.000%	1	290	+361.798%
2026-03-25	0.9000	1.0000	0.9000	1.0000	+13.636%	103	289	+311.000%
2026-03-23	0.8000	0.8900	0.8000	0.8800	-12.000%	10	286	+367.045%
2026-03-19	1.0000	1.0000	1.0000	1.0000	0.000%	1	276	+311.000%
2026-03-18	1.0000	1.0500	1.0000	1.0000	0.000%	4	275	+311.000%
2026-03-12	1.0000	1.0000	1.0000	1.0000	-9.091%	2	274	+311.000%
2026-03-10	1.1000	1.1000	1.1000	1.1000	-2.655%	10	274	+273.636%
2026-03-05	1.2500	1.2500	1.1300	1.1300	-42.051%	10	270	+263.717%
2026-03-04	2.0000	2.0000	1.9500	1.9500	-2.500%	54	266	+110.769%
2026-03-03	2.0000	2.0000	2.0000	2.0000	-8.257%	1	267	+105.500%
2026-02-24	2.1500	2.1800	2.1500	2.1800	+1.395%	3	267	+88.532%
2026-02-20	2.1500	2.1500	2.1500	2.1500	+8.586%	1	267	+91.163%
2026-02-17	1.9800	1.9800	1.9800	1.9800	-15.745%	5	267	+107.576%
2026-02-13	2.3500	2.3500	2.3500	2.3500	-4.472%	1	267	+74.894%
2026-02-10	2.4600	2.4600	2.4600	2.4600	+2.500%	6	267	+67.073%
2026-02-09	2.4000	2.4000	2.4000	2.4000	+10.092%	8	270	+71.250%
2026-02-06	2.0900	2.1800	2.0900	2.1800	+13.542%	18	270	+88.532%
2026-02-05	1.7500	1.9200	1.7500	1.9200	-6.341%	12	269	+114.063%
2026-02-04	2.3500	2.3500	2.0200	2.0500	-2.381%	157	269	+100.488%
2026-02-03	3.5000	3.5000	2.1000	2.1000	-40.678%	31	306	+95.714%
2026-02-02	3.3000	4.0000	3.3000	3.5400	-1.667%	65	308	+16.102%
2026-01-30	4.9200	5.3000	3.5400	3.6000	-2.703%	125	269	+14.167%
2026-01-29	3.4900	3.7000	3.4900	3.7000	+4.225%	3	239	+11.081%
2026-01-28	4.0000	4.0000	3.5500	3.5500	-11.250%	56	238	+15.775%
2026-01-27	4.0000	4.0000	4.0000	4.0000	+15.942%	11	207	+2.750%
2026-01-26	4.0000	4.2500	3.4500	3.4500	-10.390%	13	206	+19.130%
2026-01-23	4.7000	4.7500	3.8500	3.8500	-23.459%	7	208	+6.753%
2026-01-22	5.6000	5.6000	4.8000	5.0300	+4.792%	107	207	-18.290%
2026-01-21	4.2000	5.3000	4.2000	4.8000	+17.073%	144	210	-14.375%
2026-01-20	3.5000	4.6900	3.5000	4.1000	+46.429%	58	103	+0.244%
2026-01-16	2.9000	3.0000	2.5000	2.8000	0.000%	80	0	+46.786%