MRAM261218C00050000
MRAM Dec 18 2026 50.00 Call
optionOPRA
EODOct 14, 2026
0.05USD+400.000%(+0.04)100Vol1,151OI
MRAM261218C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +400.000% | 100 | 1,071 | 0.000% |
| 2026-10-12 | 0.0500 | 0.0500 | 0.0100 | 0.0100 | -90.000% | 41 | 1,052 | +400.000% |
| 2026-10-09 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 20 | 1,032 | -50.000% |
| 2026-10-07 | 0.4100 | 0.4100 | 0.0500 | 0.1000 | 0.000% | 14 | 1,033 | -50.000% |
| 2026-10-06 | 0.0500 | 0.1000 | 0.0500 | 0.1000 | 0.000% | 4 | 1,034 | -50.000% |
| 2026-10-05 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -50.000% | 8 | 1,026 | -50.000% |
| 2026-09-29 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +25.000% | 1 | 1,025 | -75.000% |
| 2026-09-25 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +60.000% | 1 | 1,025 | -68.750% |
| 2026-09-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -50.000% | 2 | 1,023 | -50.000% |
| 2026-09-22 | 0.3500 | 0.3500 | 0.2000 | 0.2000 | +81.818% | 2 | 1,023 | -75.000% |
| 2026-09-21 | 0.1000 | 0.2000 | 0.1000 | 0.1100 | +10.000% | 70 | 956 | -54.545% |
| 2026-09-17 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -60.000% | 2 | 956 | -50.000% |
| 2026-09-11 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 4 | 956 | -80.000% |
| 2026-09-04 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +13.636% | 2 | 956 | -80.000% |
| 2026-09-03 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 3 | 959 | -77.273% |
| 2026-09-02 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | -12.000% | 13 | 959 | -77.273% |
| 2026-08-31 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -28.571% | 10 | 959 | -80.000% |
| 2026-08-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -10.256% | 10 | 949 | -85.714% |
| 2026-08-20 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | -31.579% | 129 | 1,010 | -87.179% |
| 2026-08-17 | 0.4500 | 0.5700 | 0.4500 | 0.5700 | +42.500% | 2 | 1,010 | -91.228% |
| 2026-08-13 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -20.000% | 5 | 1,010 | -87.500% |
| 2026-08-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +42.857% | 1 | 1,011 | -90.000% |
| 2026-08-11 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | -36.364% | 2 | 1,012 | -85.714% |
| 2026-08-06 | 0.5500 | 0.5500 | 0.4000 | 0.5500 | -31.250% | 29 | 1,014 | -90.909% |
| 2026-08-04 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +81.818% | 4 | 1,014 | -93.750% |
| 2026-08-03 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | +25.714% | 3 | 1,014 | -88.636% |
| 2026-07-31 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | +16.667% | 6 | 1,013 | -85.714% |
| 2026-07-30 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -43.396% | 6 | 1,010 | -83.333% |
| 2026-07-27 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +6.000% | 2 | 1,010 | -90.566% |
| 2026-07-24 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 1 | 1,011 | -90.000% |
| 2026-07-21 | 0.6000 | 0.6000 | 0.5200 | 0.5200 | -1.887% | 21 | 990 | -90.385% |
| 2026-07-20 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | +20.455% | 6 | 990 | -90.566% |
| 2026-07-17 | 0.6000 | 0.6000 | 0.4400 | 0.4400 | -51.111% | 15 | 986 | -88.636% |
| 2026-07-16 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +20.000% | 1 | 987 | -94.444% |
| 2026-07-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -16.667% | 33 | 1,015 | -93.333% |
| 2026-07-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +3.448% | 1 | 1,014 | -94.444% |
| 2026-07-13 | 1.0000 | 1.0000 | 0.8000 | 0.8700 | -30.400% | 11 | 1,021 | -94.253% |
| 2026-07-10 | 1.1500 | 1.2500 | 1.0400 | 1.2500 | +8.696% | 583 | 441 | -96.000% |
| 2026-07-09 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +21.053% | 6 | 435 | -95.652% |
| 2026-07-08 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | -17.391% | 43 | 437 | -94.737% |
| 2026-07-07 | 1.8000 | 1.8000 | 1.1500 | 1.1500 | -36.111% | 12 | 435 | -95.652% |
| 2026-07-06 | 1.9400 | 2.1000 | 1.8000 | 1.8000 | +12.500% | 4 | 435 | -97.222% |
| 2026-07-02 | 2.5000 | 2.5000 | 1.6000 | 1.6000 | -42.857% | 7 | 434 | -96.875% |
| 2026-07-01 | 2.7000 | 2.8000 | 2.7000 | 2.8000 | -18.841% | 6 | 432 | -98.214% |
| 2026-06-30 | 3.0300 | 3.4500 | 3.0300 | 3.4500 | +24.549% | 3 | 432 | -98.551% |
| 2026-06-29 | 2.5500 | 2.7700 | 2.5500 | 2.7700 | +4.528% | 8 | 438 | -98.195% |
| 2026-06-26 | 3.0000 | 3.0000 | 2.6500 | 2.6500 | -12.541% | 3 | 439 | -98.113% |
| 2026-06-25 | 3.0100 | 3.0300 | 3.0100 | 3.0300 | +4.483% | 4 | 436 | -98.350% |
| 2026-06-24 | 3.6000 | 3.6000 | 2.9000 | 2.9000 | -30.952% | 13 | 436 | -98.276% |
| 2026-06-23 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | -16.000% | 9 | 431 | -98.810% |
| 2026-06-22 | 6.0000 | 6.0000 | 5.0000 | 5.0000 | -9.091% | 26 | 420 | -99.000% |
| 2026-06-18 | 5.9000 | 5.9000 | 5.3000 | 5.5000 | +12.245% | 5 | 418 | -99.091% |
| 2026-06-17 | 5.5600 | 5.5600 | 4.9000 | 4.9000 | -18.333% | 3 | 418 | -98.980% |
| 2026-06-16 | 6.0000 | 6.1500 | 6.0000 | 6.0000 | -9.228% | 11 | 413 | -99.167% |
| 2026-06-15 | 6.0000 | 6.6100 | 5.9400 | 6.6100 | +51.954% | 46 | 408 | -99.244% |
| 2026-06-11 | 4.0500 | 4.3500 | 4.0500 | 4.3500 | -1.136% | 3 | 405 | -98.851% |
| 2026-06-10 | 4.8000 | 5.0000 | 4.3600 | 4.4000 | -4.348% | 23 | 399 | -98.864% |
| 2026-06-09 | 5.6000 | 5.6000 | 3.9000 | 4.6000 | -9.804% | 8 | 399 | -98.913% |
| 2026-06-08 | 5.1300 | 5.1300 | 4.9000 | 5.1000 | -1.923% | 133 | 346 | -99.020% |
| 2026-06-05 | 5.7000 | 6.0000 | 4.9000 | 5.2000 | -31.579% | 53 | 337 | -99.038% |
| 2026-06-04 | 7.4000 | 7.6000 | 7.2000 | 7.6000 | -6.173% | 150 | 293 | -99.342% |
| 2026-06-03 | 8.0000 | 8.1000 | 7.7000 | 8.1000 | -17.347% | 12 | 285 | -99.383% |
| 2026-06-02 | 9.8000 | 10.8000 | 9.7800 | 9.8000 | +4.255% | 25 | 282 | -99.490% |
| 2026-06-01 | 7.5500 | 9.7700 | 7.5500 | 9.4000 | +34.864% | 42 | 271 | -99.468% |
| 2026-05-29 | 7.4000 | 7.8300 | 6.8000 | 6.9700 | -28.878% | 38 | 256 | -99.283% |
| 2026-05-28 | 9.8000 | 9.8000 | 9.2600 | 9.8000 | +9.989% | 12 | 246 | -99.490% |
| 2026-05-27 | 10.0900 | 11.8000 | 8.8800 | 8.9100 | -17.500% | 83 | 219 | -99.439% |
| 2026-05-26 | 10.0000 | 11.0000 | 9.1000 | 10.8000 | -4.425% | 36 | 204 | -99.537% |
| 2026-05-22 | 9.5000 | 13.1000 | 9.5000 | 11.3000 | +21.505% | 143 | 198 | -99.558% |
| 2026-05-21 | 8.9000 | 9.6000 | 8.9000 | 9.3000 | +19.845% | 79 | 225 | -99.462% |
| 2026-05-20 | 8.9000 | 9.1000 | 7.5000 | 7.7600 | -20.816% | 45 | 215 | -99.356% |
| 2026-05-19 | 9.7000 | 10.0000 | 8.5000 | 9.8000 | -5.950% | 42 | 232 | -99.490% |
| 2026-05-18 | 11.6000 | 11.6000 | 9.9800 | 10.4200 | -22.815% | 15 | 221 | -99.520% |
| 2026-05-15 | 14.8000 | 14.9000 | 13.5000 | 13.5000 | -21.965% | 87 | 183 | -99.630% |
| 2026-05-14 | 16.5400 | 17.3000 | 15.3400 | 17.3000 | -1.705% | 76 | 133 | -99.711% |
| 2026-05-13 | 24.6800 | 24.6800 | 17.6000 | 17.6000 | -7.368% | 145 | 76 | -99.716% |
| 2026-05-12 | 11.7000 | 19.0000 | 11.7000 | 19.0000 | +17.939% | 76 | 26 | -99.737% |
| 2026-05-11 | 16.7500 | 17.5000 | 16.1100 | 16.1100 | 0.000% | 34 | 0 | -99.690% |