Dark

MRAM20260918C25
MRAM Sep 18 2026 25.00 Call (MRAM260918C00025000)
option OPRA

EOD

Jul 14, 2026

1.45+4.317%(+0.06)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	1.5300	1.5300	1.4500	1.4500	+4.317%	45	1,075	0.000%
2026-07-13	2.1000	2.1000	1.3200	1.3900	-26.064%	102	1,115	+4.317%
2026-07-10	1.8500	2.0000	1.8500	1.8800	-1.053%	66	1,127	-22.872%
2026-07-09	2.1000	2.2000	1.9000	1.9000	+18.750%	52	1,090	-23.684%
2026-07-08	1.6500	1.6500	1.5000	1.6000	-17.098%	59	1,114	-9.375%
2026-07-07	2.3000	2.3000	1.9000	1.9300	-29.818%	45	1,075	-24.870%
2026-07-06	3.0000	3.2000	2.7500	2.7500	+5.769%	5	1,054	-47.273%
2026-07-02	3.4000	3.4000	2.6000	2.6000	-41.964%	16	1,054	-44.231%
2026-07-01	4.7000	4.7000	4.4000	4.4800	-17.037%	46	1,054	-67.634%
2026-06-30	4.6000	5.6000	4.6000	5.4000	+20.000%	30	1,081	-73.148%
2026-06-29	4.8000	4.8000	4.3000	4.5000	+7.143%	33	1,075	-67.778%
2026-06-26	4.5000	4.5000	4.2000	4.2000	-6.250%	37	1,065	-65.476%
2026-06-24	4.9000	4.9000	4.4800	4.4800	-21.404%	32	1,065	-67.634%
2026-06-23	6.2000	6.5000	5.7000	5.7000	-24.000%	25	1,079	-74.561%
2026-06-22	9.4000	9.4000	7.0000	7.5000	-13.793%	23	1,086	-80.667%
2026-06-18	8.6900	8.7000	8.3000	8.7000	+1.163%	10	1,087	-83.333%
2026-06-17	7.8800	8.6000	7.7000	8.6000	-1.149%	27	1,087	-83.140%
2026-06-16	9.0000	9.5000	8.5500	8.7000	-6.452%	82	1,087	-83.333%
2026-06-15	8.5700	9.8000	8.4900	9.3000	+34.783%	48	1,087	-84.409%
2026-06-12	6.5000	7.2000	6.4300	6.9000	+8.150%	9	1,087	-78.986%
2026-06-11	6.7000	6.7000	5.9000	6.3800	-8.333%	16	1,090	-77.273%
2026-06-10	5.3000	7.1400	5.3000	6.9600	+17.966%	24	1,099	-79.167%
2026-06-09	8.2000	8.2000	5.9000	5.9000	-19.837%	8	1,100	-75.424%
2026-06-08	7.1700	7.5000	7.1000	7.3600	+5.899%	20	1,107	-80.299%
2026-06-05	8.6600	8.6600	6.9000	6.9500	-36.239%	301	1,106	-79.137%
2026-06-04	10.0500	10.9000	10.0500	10.9000	+2.540%	25	1,217	-86.697%
2026-06-03	11.9000	11.9000	10.6300	10.6300	-18.731%	13	1,236	-86.359%
2026-06-02	14.2000	14.2400	13.0000	13.0800	+8.819%	18	1,244	-88.914%
2026-06-01	9.3000	12.0200	9.3000	12.0200	+27.196%	13	1,247	-87.937%
2026-05-29	13.4000	13.4000	9.4100	9.4500	-30.000%	52	1,257	-84.656%
2026-05-28	11.3000	14.0000	11.3000	13.5000	-2.174%	14	1,263	-89.259%
2026-05-27	12.8000	13.8000	12.8000	13.8000	-0.648%	26	1,277	-89.493%
2026-05-26	13.5000	13.9000	12.1000	13.8900	-14.785%	27	1,267	-89.561%
2026-05-22	13.0000	16.3000	12.6500	16.3000	+25.385%	22	1,263	-91.104%
2026-05-21	12.4200	13.7500	12.4200	13.0000	+18.721%	41	1,281	-88.846%
2026-05-20	11.2000	11.2000	10.9500	10.9500	-20.073%	2	1,281	-86.758%
2026-05-19	13.9000	13.9000	12.6800	13.7000	+1.859%	3	1,295	-89.416%
2026-05-18	15.6500	15.6500	12.7500	13.4500	-28.267%	138	1,295	-89.219%
2026-05-15	17.7000	18.7500	17.7000	18.7500	-13.194%	154	1,295	-92.267%
2026-05-14	21.6000	21.6000	21.6000	21.6000	-5.677%	7	1,098	-93.287%
2026-05-13	31.6000	31.6000	22.9000	22.9000	+19.085%	27	1,103	-93.668%
2026-05-12	17.5500	21.1000	16.0000	19.2300	-6.195%	22	1,103	-92.460%
2026-05-11	15.4300	23.9500	15.4300	20.5000	+111.340%	351	1,103	-92.927%
2026-05-08	5.0000	9.7000	5.0000	9.7000	+116.036%	175	1,411	-85.052%
2026-05-07	4.8000	5.2600	4.2000	4.4900	-5.474%	55	1,454	-67.706%
2026-05-06	3.1000	5.1000	3.0600	4.7500	+51.757%	133	1,451	-69.474%
2026-05-05	2.9500	3.5000	2.5800	3.1300	0.000%	398	1,458	-53.674%
2026-05-04	4.5000	4.5000	2.9500	3.1300	-32.543%	43	1,108	-53.674%
2026-05-01	4.2000	4.6400	4.2000	4.6400	+85.600%	19	1,088	-68.750%
2026-04-30	2.2500	3.0000	2.2500	2.5000	+163.158%	653	1,088	-42.000%
2026-04-28	0.9500	0.9500	0.9500	0.9500	-5.000%	2	1,082	+52.632%
2026-04-27	1.0000	1.0000	1.0000	1.0000	-9.091%	20	1,082	+45.000%
2026-04-24	0.8000	1.1000	0.8000	1.1000	+66.667%	82	1,082	+31.818%
2026-04-23	0.6700	0.6700	0.6600	0.6600	+10.000%	5	1,005	+119.697%
2026-04-22	0.6200	0.6200	0.6000	0.6000	-14.286%	25	1,003	+141.667%
2026-04-21	0.7000	0.7000	0.7000	0.7000	+9.375%	2	1,004	+107.143%
2026-04-20	0.5000	0.6400	0.5000	0.6400	+6.667%	557	1,004	+126.563%
2026-04-16	0.6000	0.6000	0.6000	0.6000	+20.000%	20	453	+141.667%
2026-04-14	0.5000	0.5000	0.5000	0.5000	+108.333%	7	453	+190.000%
2026-04-09	0.2400	0.2400	0.2400	0.2400	-33.333%	1	459	+504.167%
2026-03-17	0.3600	0.3600	0.3600	0.3600	-20.000%	5	459	+302.778%
2026-03-06	0.4500	0.4500	0.4500	0.4500	-50.000%	15	459	+222.222%
2026-03-03	0.9000	0.9000	0.9000	0.9000	-10.000%	2	459	+61.111%
2026-02-27	1.0000	1.0000	1.0000	1.0000	-4.762%	3	459	+45.000%
2026-02-18	1.0400	1.0500	1.0400	1.0500	0.000%	7	460	+38.095%
2026-02-11	1.0000	1.0700	1.0000	1.0500	-4.545%	35	464	+38.095%
2026-02-10	1.1500	1.1500	1.1000	1.1000	-16.667%	141	472	+31.818%
2026-02-09	1.3200	1.3200	1.3200	1.3200	+21.101%	4	595	+9.848%
2026-02-06	0.9500	1.0900	0.9500	1.0900	+22.472%	46	595	+33.028%
2026-02-05	0.8900	0.8900	0.8900	0.8900	-10.101%	30	586	+62.921%
2026-02-04	0.9900	0.9900	0.9900	0.9900	-20.800%	2	601	+46.465%
2026-02-03	1.6100	1.6100	1.2000	1.2500	-21.875%	205	600	+16.000%
2026-02-02	1.6000	1.6000	1.6000	1.6000	-11.111%	3	687	-9.375%
2026-01-30	2.6100	2.6200	1.8000	1.8000	+5.882%	39	690	-19.444%
2026-01-27	1.7000	1.7000	1.7000	1.7000	-8.108%	10	651	-14.706%
2026-01-26	2.0000	2.0000	1.8500	1.8500	-3.646%	22	661	-21.622%
2026-01-23	2.7000	2.7000	1.9200	1.9200	-23.200%	188	642	-24.479%
2026-01-22	3.3000	3.3000	2.5000	2.5000	-13.793%	125	522	-42.000%
2026-01-21	1.9500	2.9000	1.9500	2.9000	+48.718%	183	416	-50.000%
2026-01-20	1.8000	2.4500	1.8000	1.9500	0.000%	255	250	-25.641%