Dark

MRAM20260918C20
MRAM Sep 18 2026 20.00 Call (MRAM260918C00020000)
option OPRA

EOD

Jul 14, 2026

2.65+6.000%(+0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	3.0000	3.0000	2.6200	2.6500	+6.000%	4	917	0.000%
2026-07-13	2.9000	2.9000	2.5000	2.5000	-24.242%	5	916	+6.000%
2026-07-10	3.4000	3.4000	3.3000	3.3000	-2.655%	2	917	-19.697%
2026-07-09	3.4000	3.6000	3.3900	3.3900	+27.925%	36	916	-21.829%
2026-07-08	2.6400	2.6800	2.6400	2.6500	-10.169%	26	916	0.000%
2026-07-07	3.6000	3.6000	2.9500	2.9500	-34.444%	33	916	-10.169%
2026-07-06	4.5000	4.5000	4.5000	4.5000	+11.663%	4	903	-41.111%
2026-07-02	4.9100	4.9100	4.0300	4.0300	-36.133%	65	895	-34.243%
2026-07-01	6.3100	6.3100	6.3100	6.3100	-17.516%	10	895	-58.003%
2026-06-30	6.5300	7.6500	6.5300	7.6500	+18.974%	12	900	-65.359%
2026-06-29	5.9000	6.4300	4.9800	6.4300	+0.469%	28	898	-58.787%
2026-06-25	7.0000	7.0000	5.6000	6.4000	+4.918%	14	896	-58.594%
2026-06-24	6.4000	6.4000	5.9900	6.1000	-39.000%	22	896	-56.557%
2026-06-22	10.0000	10.0000	10.0000	10.0000	-3.754%	1	898	-73.500%
2026-06-18	10.8000	10.8000	10.3000	10.3900	+3.383%	39	920	-74.495%
2026-06-17	9.8900	10.2700	9.8900	10.0500	-14.029%	3	920	-73.632%
2026-06-15	11.0900	12.5000	10.9000	11.6900	+29.889%	11	920	-77.331%
2026-06-12	9.0000	9.0000	9.0000	9.0000	+9.756%	9	917	-70.556%
2026-06-10	9.6000	9.6000	8.1000	8.2000	-18.000%	5	917	-67.683%
2026-06-09	10.0000	10.0000	10.0000	10.0000	+4.167%	1	918	-73.500%
2026-06-08	9.6000	9.6000	9.6000	9.6000	+2.128%	3	918	-72.396%
2026-06-05	10.8000	10.8000	9.2000	9.4000	-27.581%	19	921	-71.809%
2026-06-04	13.2500	13.2500	12.9800	12.9800	-0.154%	10	926	-79.584%
2026-06-03	13.0000	13.0000	13.0000	13.0000	-14.474%	1	926	-79.615%
2026-06-02	16.3200	16.3200	15.2000	15.2000	-0.654%	3	926	-82.566%
2026-06-01	11.3000	15.5000	11.3000	15.3000	+33.043%	11	926	-82.680%
2026-05-29	14.0000	14.0000	11.5000	11.5000	-25.081%	37	926	-76.957%
2026-05-28	13.9000	15.7000	13.7000	15.3500	+5.862%	9	931	-82.736%
2026-05-27	15.0000	15.4000	13.9000	14.5000	-9.375%	57	932	-81.724%
2026-05-26	14.8600	16.0000	14.5000	16.0000	+0.629%	14	987	-83.438%
2026-05-22	15.9000	15.9000	15.9000	15.9000	+2.913%	1	987	-83.333%
2026-05-21	15.0500	15.4500	15.0500	15.4500	+20.703%	2	987	-82.848%
2026-05-20	13.4000	13.4000	12.5000	12.8000	-10.427%	4	987	-79.297%
2026-05-19	16.3600	16.4000	14.2900	14.2900	-8.981%	5	990	-81.456%
2026-05-18	17.8000	18.6000	15.2600	15.7000	-23.971%	86	990	-83.121%
2026-05-15	21.7500	21.7500	20.4000	20.6500	-12.869%	5	990	-87.167%
2026-05-14	24.2000	24.2000	21.5000	23.7000	-13.028%	18	998	-88.819%
2026-05-13	33.1900	33.1900	26.8500	27.2500	+24.429%	33	1,037	-90.275%
2026-05-12	21.3900	24.1500	18.7500	21.9000	-6.450%	22	1,037	-87.900%
2026-05-11	20.7000	28.2000	17.2000	23.4100	+101.810%	119	1,037	-88.680%
2026-05-08	7.0200	11.7000	6.8000	11.6000	+98.630%	170	1,113	-77.155%
2026-05-07	5.9000	6.7800	5.6600	5.8400	-10.154%	24	1,105	-54.623%
2026-05-06	4.5000	6.5500	4.3000	6.5000	+41.304%	87	1,105	-59.231%
2026-05-05	4.5000	4.6000	3.6000	4.6000	+4.545%	66	1,110	-42.391%
2026-05-04	6.5000	6.5000	4.4000	4.4000	-29.825%	47	1,102	-39.773%
2026-05-01	4.6000	6.5000	4.6000	6.2700	+69.459%	50	1,115	-57.735%
2026-04-30	3.2500	4.4000	2.7500	3.7000	+138.710%	295	1,115	-28.378%
2026-04-29	1.2000	1.5500	1.2000	1.5500	+24.000%	4	1,213	+70.968%
2026-04-28	1.2500	1.3500	1.2000	1.2500	-26.036%	107	1,210	+112.000%
2026-04-27	1.9000	1.9000	1.6000	1.6900	-3.429%	160	1,296	+56.805%
2026-04-24	1.2500	1.9500	1.2500	1.7500	+59.091%	79	1,416	+51.429%
2026-04-23	1.1000	1.1000	1.1000	1.1000	-1.786%	2	1,402	+140.909%
2026-04-22	1.1200	1.1200	1.1200	1.1200	-2.609%	10	1,402	+136.607%
2026-04-21	1.1500	1.1500	1.1500	1.1500	+18.557%	100	1,292	+130.435%
2026-04-20	1.0000	1.0000	0.9700	0.9700	-3.000%	7	1,292	+173.196%
2026-04-16	1.0000	1.0000	1.0000	1.0000	+11.111%	53	1,290	+165.000%
2026-04-14	0.9000	0.9000	0.9000	0.9000	+38.462%	8	1,290	+194.444%
2026-04-13	0.6000	0.6500	0.6000	0.6500	+30.000%	17	1,290	+307.692%
2026-04-09	0.5000	0.5000	0.5000	0.5000	+19.048%	10	1,300	+430.000%
2026-04-08	0.4200	0.4200	0.4200	0.4200	-6.667%	5	1,290	+530.952%
2026-04-02	0.4500	0.4500	0.4500	0.4500	+4.651%	1	1,294	+488.889%
2026-03-31	0.4300	0.4300	0.4300	0.4300	+34.375%	5	1,294	+516.279%
2026-03-30	0.3100	0.3200	0.3100	0.3200	-46.667%	6	1,294	+728.125%
2026-03-25	0.6000	0.6000	0.6000	0.6000	+42.857%	43	1,293	+341.667%
2026-03-20	0.4200	0.4200	0.4200	0.4200	-27.586%	1	1,250	+530.952%
2026-03-17	0.3500	0.5800	0.3500	0.5800	+5.455%	6	1,250	+356.897%
2026-03-16	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,246	+381.818%
2026-03-12	0.5000	0.5000	0.5000	0.5000	-27.536%	2	1,245	+430.000%
2026-03-06	0.6500	0.6900	0.6500	0.6900	-1.429%	17	1,264	+284.058%
2026-03-05	0.7500	0.7500	0.7000	0.7000	-48.148%	72	1,277	+278.571%
2026-03-02	1.5000	1.5000	1.3500	1.3500	0.000%	18	1,275	+96.296%
2026-02-26	1.3500	1.3500	1.3500	1.3500	-10.000%	2	1,263	+96.296%
2026-02-25	1.5000	1.5000	1.5000	1.5000	+2.740%	2	1,267	+76.667%
2026-02-20	1.5000	1.5000	1.4600	1.4600	+0.690%	3	1,267	+81.507%
2026-02-13	1.4500	1.4500	1.4500	1.4500	0.000%	2	1,267	+82.759%
2026-02-12	1.4000	1.5400	1.4000	1.4500	0.000%	23	1,267	+82.759%
2026-02-11	1.4600	1.4600	1.4000	1.4500	-9.375%	6	1,260	+82.759%
2026-02-10	1.6500	1.7000	1.6000	1.6000	-1.235%	18	1,258	+65.625%
2026-02-09	1.5000	1.7000	1.4000	1.6200	+11.724%	100	1,255	+63.580%
2026-02-06	1.3300	1.4500	1.2500	1.4500	+21.849%	131	1,334	+82.759%
2026-02-05	1.3500	1.3500	1.1900	1.1900	-11.852%	10	1,282	+122.689%
2026-02-04	1.6200	1.6200	1.3000	1.3500	-3.571%	56	1,279	+96.296%
2026-02-03	2.2500	2.2500	1.4000	1.4000	-43.548%	206	1,250	+89.286%
2026-02-02	2.3000	2.7500	2.3000	2.4800	-1.587%	58	1,378	+6.855%
2026-01-30	3.6000	3.9000	2.5200	2.5200	+10.526%	158	1,378	+5.159%
2026-01-29	2.5000	2.5000	2.1000	2.2800	-2.979%	40	1,364	+16.228%
2026-01-28	3.0500	3.0500	2.3500	2.3500	-21.405%	31	1,377	+12.766%
2026-01-27	2.5300	2.9900	2.5300	2.9900	+35.909%	57	1,377	-11.371%
2026-01-26	2.4000	3.1000	2.2000	2.2000	-21.429%	100	1,375	+20.455%
2026-01-23	3.4500	3.5000	2.7000	2.8000	-18.841%	101	1,319	-5.357%
2026-01-22	4.1000	4.3000	3.2000	3.4500	-12.658%	404	1,271	-23.188%
2026-01-21	2.6600	3.9500	2.6600	3.9500	+46.296%	1,400	1,288	-32.911%
2026-01-20	2.3500	2.8000	2.3500	2.7000	0.000%	19	19	-1.852%