MRAM261218P00025000
MRAM Dec 18 2026 25.00 Put
optionOPRA
EODOct 19, 2026
11.84USD+30.110%(+2.74)5Vol275OI
MRAM261218P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | +30.110% | 5 | 275 | 0.000% |
| 2026-10-09 | 8.9000 | 9.1400 | 8.9000 | 9.1000 | +4.478% | 25 | 295 | +30.110% |
| 2026-10-08 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | +10.673% | 5 | 295 | +35.936% |
| 2026-10-05 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +12.429% | 1 | 296 | +50.445% |
| 2026-10-02 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | -11.055% | 14 | 289 | +69.143% |
| 2026-10-01 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +0.897% | 10 | 293 | +50.445% |
| 2026-09-30 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 0.000% | 3 | 290 | +51.795% |
| 2026-09-29 | 7.8000 | 7.8000 | 7.7000 | 7.8000 | +2.632% | 25 | 281 | +51.795% |
| 2026-09-25 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -13.636% | 1 | 282 | +55.789% |
| 2026-09-21 | 9.5800 | 9.5800 | 8.8000 | 8.8000 | -15.058% | 6 | 286 | +34.545% |
| 2026-09-18 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -5.388% | 1 | 286 | +14.286% |
| 2026-09-15 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +11.394% | 2 | 288 | +8.128% |
| 2026-09-10 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +6.848% | 1 | 288 | +20.448% |
| 2026-09-08 | 9.0000 | 9.2000 | 9.0000 | 9.2000 | -9.538% | 2 | 290 | +28.696% |
| 2026-09-02 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +1.700% | 5 | 285 | +16.421% |
| 2026-08-31 | 9.8500 | 10.0000 | 9.8500 | 10.0000 | +6.383% | 60 | 275 | +18.400% |
| 2026-08-19 | 9.6500 | 9.6500 | 9.2000 | 9.4000 | +6.818% | 14 | 269 | +25.957% |
| 2026-08-18 | 8.6300 | 8.8000 | 8.6300 | 8.8000 | +6.667% | 3 | 269 | +34.545% |
| 2026-08-17 | 8.2400 | 8.2500 | 8.2400 | 8.2500 | -20.673% | 2 | 268 | +43.515% |
| 2026-08-14 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -0.192% | 1 | 269 | +13.846% |
| 2026-08-11 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -3.519% | 1 | 269 | +13.628% |
| 2026-08-04 | 10.2000 | 10.8000 | 10.2000 | 10.8000 | -7.613% | 9 | 271 | +9.630% |
| 2026-08-03 | 12.0500 | 12.0500 | 11.6500 | 11.6900 | +14.608% | 3 | 273 | +1.283% |
| 2026-07-24 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -7.273% | 2 | 275 | +16.078% |
| 2026-07-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +3.774% | 1 | 274 | +7.636% |
| 2026-07-14 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +2.713% | 2 | 272 | +11.698% |
| 2026-07-09 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -6.096% | 10 | 262 | +14.729% |
| 2026-07-08 | 10.8500 | 10.9900 | 10.8500 | 10.9900 | +1.759% | 25 | 279 | +7.734% |
| 2026-07-07 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +11.111% | 50 | 279 | +9.630% |
| 2026-07-06 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -4.799% | 1 | 278 | +21.811% |
| 2026-07-02 | 9.0700 | 10.2100 | 9.0700 | 10.2100 | +16.023% | 9 | 273 | +15.965% |
| 2026-07-01 | 8.7000 | 8.8000 | 8.6000 | 8.8000 | +2.326% | 7 | 267 | +34.545% |
| 2026-06-30 | 9.2700 | 9.2700 | 8.6000 | 8.6000 | -9.474% | 56 | 301 | +37.674% |
| 2026-06-25 | 10.0000 | 10.0000 | 9.5000 | 9.5000 | -5.000% | 4 | 298 | +24.632% |
| 2026-06-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +3.093% | 1 | 298 | +18.400% |
| 2026-06-23 | 9.6000 | 9.7000 | 9.6000 | 9.7000 | +6.593% | 6 | 294 | +22.062% |
| 2026-06-18 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.111% | 4 | 298 | +30.110% |
| 2026-06-17 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | +2.273% | 2 | 298 | +31.556% |
| 2026-06-15 | 8.8300 | 9.1500 | 8.8000 | 8.8000 | -7.368% | 11 | 297 | +34.545% |
| 2026-06-12 | 9.4000 | 9.5000 | 9.4000 | 9.5000 | -4.040% | 6 | 292 | +24.632% |
| 2026-06-11 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -6.955% | 2 | 290 | +19.596% |
| 2026-06-09 | 10.2000 | 10.6400 | 10.2000 | 10.6400 | +6.400% | 10 | 285 | +11.278% |
| 2026-06-08 | 9.8500 | 10.0000 | 9.8500 | 10.0000 | -0.990% | 101 | 337 | +18.400% |
| 2026-06-05 | 9.4000 | 10.1000 | 9.4000 | 10.1000 | +8.602% | 28 | 333 | +17.228% |
| 2026-06-04 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +3.333% | 1 | 333 | +27.312% |
| 2026-06-02 | 8.9500 | 9.0000 | 8.9500 | 9.0000 | -2.174% | 2 | 334 | +31.556% |
| 2026-06-01 | 9.5200 | 9.5200 | 9.0000 | 9.2000 | -8.458% | 14 | 333 | +28.696% |
| 2026-05-29 | 9.4000 | 10.0600 | 9.4000 | 10.0500 | +5.789% | 114 | 227 | +17.811% |
| 2026-05-28 | 9.3200 | 9.5000 | 9.3000 | 9.5000 | 0.000% | 105 | 179 | +24.632% |
| 2026-05-27 | 9.3000 | 9.6000 | 9.3000 | 9.5000 | +3.261% | 9 | 172 | +24.632% |
| 2026-05-26 | 8.6100 | 9.2000 | 8.5600 | 9.2000 | +11.515% | 12 | 172 | +28.696% |
| 2026-05-22 | 7.9200 | 8.2500 | 7.9200 | 8.2500 | -6.250% | 35 | 192 | +43.515% |
| 2026-05-21 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 0.000% | 1 | 192 | +34.545% |
| 2026-05-20 | 8.0600 | 8.8400 | 7.9600 | 8.8000 | +11.392% | 56 | 145 | +34.545% |
| 2026-05-19 | 8.2000 | 8.5000 | 7.8000 | 7.9000 | -1.250% | 22 | 133 | +49.873% |
| 2026-05-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +7.672% | 10 | 128 | +48.000% |
| 2026-05-15 | 7.6000 | 7.6000 | 7.4300 | 7.4300 | -5.949% | 51 | 84 | +59.354% |
| 2026-05-14 | 7.8000 | 7.9000 | 7.7000 | 7.9000 | +6.757% | 8 | 77 | +49.873% |
| 2026-05-13 | 6.6500 | 7.4000 | 6.6500 | 7.4000 | -1.333% | 63 | 17 | +60.000% |
| 2026-05-12 | 8.0400 | 8.0400 | 7.5000 | 7.5000 | -1.055% | 3 | 16 | +57.867% |
| 2026-05-11 | 7.8200 | 7.8200 | 7.5000 | 7.5800 | -17.068% | 7 | 10 | +56.201% |
| 2026-05-08 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | 0.000% | 10 | 0 | +29.540% |