MRAM261218C00035000
MRAM Dec 18 2026 35.00 Call
optionOPRA
EODOct 21, 2026
0.07USD+16.667%(+0.01)5Vol1,723OI
MRAM261218C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 5 | 1,728 | 0.000% |
| 2026-10-15 | 0.0500 | 0.1000 | 0.0500 | 0.0600 | -40.000% | 6 | 1,728 | +16.667% |
| 2026-10-14 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 10 | 1,728 | -30.000% |
| 2026-10-12 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -34.783% | 301 | 1,433 | -53.333% |
| 2026-10-07 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -20.690% | 1 | 1,432 | -69.565% |
| 2026-10-06 | 0.3400 | 0.3400 | 0.2900 | 0.2900 | -3.333% | 2 | 1,432 | -75.862% |
| 2026-10-05 | 0.4000 | 0.4000 | 0.3000 | 0.3000 | -40.000% | 3 | 1,434 | -76.667% |
| 2026-10-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 2 | 1,433 | -86.000% |
| 2026-09-30 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 1,432 | -86.000% |
| 2026-09-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 5 | 1,437 | -86.000% |
| 2026-09-25 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +4.167% | 9 | 1,437 | -86.000% |
| 2026-09-24 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 1 | 1,436 | -85.417% |
| 2026-09-22 | 0.4100 | 0.5000 | 0.4000 | 0.5000 | +21.951% | 7 | 1,433 | -86.000% |
| 2026-09-21 | 0.3000 | 0.4500 | 0.3000 | 0.4100 | +105.000% | 14 | 1,431 | -82.927% |
| 2026-09-18 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 20 | 1,412 | -65.000% |
| 2026-09-17 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 3 | 1,416 | -61.111% |
| 2026-09-16 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 0.000% | 7 | 1,421 | -58.824% |
| 2026-09-15 | 0.2600 | 0.2600 | 0.1500 | 0.1700 | -34.615% | 3 | 1,422 | -58.824% |
| 2026-09-14 | 0.2800 | 0.3000 | 0.2500 | 0.2600 | -35.000% | 6 | 1,422 | -73.077% |
| 2026-09-11 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 20 | 1,422 | -82.500% |
| 2026-09-10 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | -35.714% | 5 | 1,425 | -84.444% |
| 2026-09-09 | 0.4900 | 0.7000 | 0.4900 | 0.7000 | +32.075% | 3 | 1,426 | -90.000% |
| 2026-09-08 | 0.5300 | 0.5300 | 0.1500 | 0.5300 | +17.778% | 12 | 1,426 | -86.792% |
| 2026-09-04 | 0.4600 | 0.4600 | 0.4200 | 0.4500 | +2.273% | 32 | 1,426 | -84.444% |
| 2026-09-03 | 0.4500 | 0.4600 | 0.4100 | 0.4400 | -12.000% | 22 | 1,406 | -84.091% |
| 2026-09-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -28.571% | 1 | 1,405 | -86.000% |
| 2026-08-28 | 0.8200 | 0.8200 | 0.7000 | 0.7000 | -27.835% | 12 | 1,396 | -90.000% |
| 2026-08-26 | 0.9900 | 1.0200 | 0.9700 | 0.9700 | -3.000% | 32 | 1,364 | -92.784% |
| 2026-08-25 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | +42.857% | 22 | 1,369 | -93.000% |
| 2026-08-24 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -22.222% | 2 | 1,368 | -90.000% |
| 2026-08-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +5.882% | 20 | 1,348 | -92.222% |
| 2026-08-20 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | -22.727% | 18 | 1,349 | -91.765% |
| 2026-08-19 | 0.9500 | 1.1000 | 0.9000 | 1.1000 | -18.519% | 17 | 1,352 | -93.636% |
| 2026-08-18 | 1.0600 | 1.3500 | 1.0200 | 1.3500 | -15.625% | 44 | 1,309 | -94.815% |
| 2026-08-17 | 1.2500 | 1.6300 | 1.2500 | 1.6000 | +39.130% | 26 | 1,313 | -95.625% |
| 2026-08-14 | 1.1000 | 1.2000 | 1.1000 | 1.1500 | +21.053% | 31 | 1,313 | -93.913% |
| 2026-08-13 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 15 | 1,308 | -92.632% |
| 2026-08-12 | 1.1000 | 1.1000 | 0.9500 | 0.9500 | -5.000% | 7 | 1,302 | -92.632% |
| 2026-08-10 | 1.1000 | 1.1500 | 1.0000 | 1.0000 | -14.530% | 5 | 1,298 | -93.000% |
| 2026-08-07 | 1.0000 | 1.1700 | 1.0000 | 1.1700 | +1.739% | 2 | 1,297 | -94.017% |
| 2026-08-06 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | -17.857% | 2 | 1,297 | -93.913% |
| 2026-08-05 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | -12.500% | 20 | 1,291 | -95.000% |
| 2026-08-04 | 1.5500 | 1.7000 | 1.4300 | 1.6000 | +52.381% | 47 | 1,256 | -95.625% |
| 2026-08-03 | 1.0000 | 1.0500 | 0.9000 | 1.0500 | +16.667% | 40 | 1,228 | -93.333% |
| 2026-07-31 | 1.0300 | 1.0300 | 0.9000 | 0.9000 | +5.882% | 14 | 1,227 | -92.222% |
| 2026-07-30 | 0.9000 | 0.9000 | 0.8000 | 0.8500 | +21.429% | 57 | 1,177 | -91.765% |
| 2026-07-29 | 0.9000 | 0.9000 | 0.7000 | 0.7000 | -20.455% | 5 | 1,177 | -90.000% |
| 2026-07-28 | 0.7900 | 0.9000 | 0.7900 | 0.8800 | -22.124% | 4 | 1,178 | -92.045% |
| 2026-07-27 | 1.1700 | 1.4000 | 1.1300 | 1.1300 | 0.000% | 3 | 1,178 | -93.805% |
| 2026-07-24 | 1.1500 | 1.2000 | 1.1000 | 1.1300 | -31.515% | 108 | 1,270 | -93.805% |
| 2026-07-23 | 1.7000 | 1.7000 | 1.5000 | 1.6500 | +13.793% | 17 | 1,274 | -95.758% |
| 2026-07-22 | 1.3500 | 1.5600 | 1.3000 | 1.4500 | +6.618% | 32 | 1,252 | -95.172% |
| 2026-07-21 | 1.2000 | 1.4500 | 1.2000 | 1.3600 | +22.523% | 45 | 1,253 | -94.853% |
| 2026-07-20 | 1.1200 | 1.1500 | 1.1000 | 1.1100 | +0.909% | 21 | 1,262 | -93.694% |
| 2026-07-17 | 1.0000 | 1.1000 | 0.9500 | 1.1000 | -4.348% | 4 | 1,263 | -93.636% |
| 2026-07-16 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | -28.125% | 15 | 1,262 | -93.913% |
| 2026-07-15 | 1.6400 | 1.7000 | 1.5000 | 1.6000 | -14.894% | 20 | 1,260 | -95.625% |
| 2026-07-14 | 1.7800 | 1.8800 | 1.7800 | 1.8800 | +7.429% | 5 | 1,260 | -96.277% |
| 2026-07-13 | 2.0000 | 2.0700 | 1.7500 | 1.7500 | -19.725% | 45 | 1,273 | -96.000% |
| 2026-07-10 | 2.1500 | 2.1800 | 2.1000 | 2.1800 | -2.242% | 9 | 1,273 | -96.789% |
| 2026-07-09 | 2.2000 | 2.4000 | 2.2000 | 2.2300 | +13.198% | 13 | 1,264 | -96.861% |
| 2026-07-08 | 1.8600 | 1.9700 | 1.8000 | 1.9700 | -9.217% | 16 | 1,270 | -96.447% |
| 2026-07-07 | 2.5000 | 2.5000 | 2.1700 | 2.1700 | -34.043% | 14 | 1,269 | -96.774% |
| 2026-07-06 | 3.2000 | 3.3400 | 3.2000 | 3.2900 | +15.439% | 17 | 1,259 | -97.872% |
| 2026-07-02 | 4.1000 | 4.3000 | 2.8500 | 2.8500 | -36.667% | 23 | 1,273 | -97.544% |
| 2026-07-01 | 4.9000 | 4.9000 | 4.5000 | 4.5000 | -18.182% | 10 | 1,274 | -98.444% |
| 2026-06-30 | 4.9200 | 5.5000 | 4.9000 | 5.5000 | +17.021% | 9 | 1,278 | -98.727% |
| 2026-06-29 | 4.6000 | 4.8500 | 3.8500 | 4.7000 | +6.818% | 28 | 1,282 | -98.511% |
| 2026-06-26 | 4.7000 | 4.7000 | 4.4000 | 4.4000 | -6.383% | 13 | 1,269 | -98.409% |
| 2026-06-25 | 4.3000 | 4.8000 | 4.3000 | 4.7000 | +4.444% | 12 | 1,275 | -98.511% |
| 2026-06-24 | 4.9000 | 5.0000 | 4.0000 | 4.5000 | -18.182% | 17 | 1,283 | -98.444% |
| 2026-06-23 | 6.5900 | 6.5900 | 5.5000 | 5.5000 | -26.372% | 99 | 1,285 | -98.727% |
| 2026-06-22 | 8.9000 | 8.9000 | 7.0000 | 7.4700 | -1.711% | 128 | 1,197 | -99.063% |
| 2026-06-18 | 8.2300 | 8.2300 | 7.6000 | 7.6000 | -7.990% | 29 | 1,220 | -99.079% |
| 2026-06-17 | 7.3000 | 8.2600 | 7.3000 | 8.2600 | -3.953% | 10 | 1,212 | -99.153% |
| 2026-06-16 | 9.1200 | 9.4000 | 7.9000 | 8.6000 | -8.120% | 6 | 1,210 | -99.186% |
| 2026-06-15 | 8.7000 | 9.5000 | 8.3000 | 9.3600 | +36.642% | 235 | 1,319 | -99.252% |
| 2026-06-12 | 6.4100 | 6.8500 | 6.4000 | 6.8500 | +7.031% | 43 | 1,334 | -98.978% |
| 2026-06-11 | 6.6000 | 6.6000 | 6.0500 | 6.4000 | 0.000% | 24 | 1,313 | -98.906% |
| 2026-06-10 | 6.6000 | 6.6000 | 6.4000 | 6.4000 | -2.736% | 2 | 1,314 | -98.906% |
| 2026-06-09 | 7.2000 | 7.5000 | 5.6000 | 6.5800 | -12.500% | 13 | 1,318 | -98.936% |
| 2026-06-08 | 7.6000 | 7.6000 | 7.5200 | 7.5200 | +6.365% | 25 | 1,323 | -99.069% |
| 2026-06-05 | 8.4400 | 8.5000 | 6.8000 | 7.0700 | -32.344% | 53 | 1,333 | -99.010% |
| 2026-06-04 | 9.7000 | 10.7000 | 9.7000 | 10.4500 | -0.476% | 11 | 1,338 | -99.330% |
| 2026-06-03 | 12.1000 | 12.1000 | 10.0000 | 10.5000 | -12.500% | 9 | 1,336 | -99.333% |
| 2026-06-02 | 13.0600 | 14.4000 | 12.0000 | 12.0000 | -6.977% | 74 | 1,324 | -99.417% |
| 2026-06-01 | 9.8000 | 12.9000 | 9.8000 | 12.9000 | +40.217% | 163 | 1,220 | -99.457% |
| 2026-05-29 | 13.2000 | 13.2000 | 9.2000 | 9.2000 | -28.125% | 82 | 1,216 | -99.239% |
| 2026-05-28 | 11.8500 | 13.3000 | 11.1500 | 12.8000 | +5.785% | 25 | 1,214 | -99.453% |
| 2026-05-27 | 13.7600 | 14.0000 | 11.5000 | 12.1000 | -16.552% | 65 | 1,221 | -99.421% |
| 2026-05-26 | 15.0000 | 15.0000 | 11.8000 | 14.5000 | -4.227% | 223 | 1,114 | -99.517% |
| 2026-05-22 | 12.9000 | 16.6000 | 11.9300 | 15.1400 | +12.985% | 58 | 1,102 | -99.538% |
| 2026-05-21 | 11.8000 | 13.4000 | 10.8000 | 13.4000 | +28.722% | 64 | 1,063 | -99.478% |
| 2026-05-20 | 12.5000 | 12.5000 | 10.0700 | 10.4100 | -15.709% | 99 | 1,035 | -99.328% |
| 2026-05-19 | 13.0000 | 13.2000 | 10.9200 | 12.3500 | -8.519% | 17 | 1,038 | -99.433% |
| 2026-05-18 | 16.2400 | 16.2400 | 12.3000 | 13.5000 | -25.000% | 72 | 1,038 | -99.481% |
| 2026-05-15 | 19.0700 | 19.0700 | 17.2000 | 18.0000 | -14.286% | 19 | 1,028 | -99.611% |
| 2026-05-14 | 19.5000 | 21.0000 | 17.6000 | 21.0000 | -4.110% | 65 | 1,057 | -99.667% |
| 2026-05-13 | 28.7000 | 28.9700 | 21.0000 | 21.9000 | -3.524% | 661 | 1,347 | -99.680% |
| 2026-05-12 | 16.6500 | 23.0000 | 14.7000 | 22.7000 | +14.531% | 168 | 1,343 | -99.692% |
| 2026-05-11 | 12.2000 | 24.2000 | 12.2000 | 19.8200 | +120.222% | 1,598 | 379 | -99.647% |
| 2026-05-08 | 4.5000 | 9.2500 | 4.4000 | 9.0000 | +136.842% | 425 | 196 | -99.222% |
| 2026-05-07 | 3.8000 | 4.7000 | 3.7100 | 3.8000 | -8.434% | 50 | 195 | -98.158% |
| 2026-05-06 | 2.9500 | 4.2200 | 2.7500 | 4.1500 | +43.103% | 140 | 124 | -98.313% |
| 2026-05-05 | 2.8000 | 2.9000 | 2.2500 | 2.9000 | +3.571% | 35 | 105 | -97.586% |
| 2026-05-04 | 3.7000 | 3.7000 | 2.7000 | 2.8000 | -20.904% | 89 | 29 | -97.500% |
| 2026-05-01 | 4.0000 | 4.0000 | 3.3200 | 3.5400 | 0.000% | 32 | 0 | -98.023% |