MRAM261218P00030000
MRAM Dec 18 2026 30.00 Put
optionOPRA
EODOct 20, 2026
16.80USD+2.815%(+0.46)1Vol51OI
MRAM261218P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 16.8000 | 16.80 | 16.8000 | 16.80 | +2.815% | 1 | 62 | 0.000% |
| 2026-10-19 | 16.6500 | 16.65 | 16.3400 | 16.34 | -3.314% | 15 | 49 | +2.815% |
| 2026-10-16 | 16.9000 | 16.90 | 16.9000 | 16.90 | +1.807% | 2 | 51 | -0.592% |
| 2026-10-15 | 16.6000 | 16.60 | 16.6000 | 16.60 | +6.890% | 1 | 52 | +1.205% |
| 2026-10-14 | 15.5300 | 15.53 | 15.5300 | 15.53 | +41.182% | 2 | 94 | +8.178% |
| 2026-10-02 | 11.2000 | 11.20 | 11.0000 | 11.00 | -9.091% | 8 | 94 | +52.727% |
| 2026-10-01 | 12.1000 | 12.10 | 12.1000 | 12.10 | -5.098% | 2 | 94 | +38.843% |
| 2026-09-24 | 12.7500 | 12.75 | 12.7500 | 12.75 | -4.135% | 1 | 95 | +31.765% |
| 2026-09-23 | 13.3000 | 13.30 | 13.3000 | 13.30 | -4.659% | 1 | 96 | +26.316% |
| 2026-09-21 | 13.9500 | 13.95 | 13.9500 | 13.95 | -6.439% | 20 | 76 | +20.430% |
| 2026-09-14 | 14.9100 | 14.91 | 14.9100 | 14.91 | +2.828% | 12 | 70 | +12.676% |
| 2026-08-31 | 14.5000 | 14.50 | 14.5000 | 14.50 | +3.943% | 1 | 69 | +15.862% |
| 2026-08-20 | 13.9500 | 13.95 | 13.9500 | 13.95 | +13.878% | 1 | 68 | +20.430% |
| 2026-08-17 | 12.0000 | 12.25 | 12.0000 | 12.25 | -17.230% | 4 | 68 | +37.143% |
| 2026-08-07 | 14.8000 | 14.80 | 14.8000 | 14.80 | -7.210% | 2 | 66 | +13.514% |
| 2026-08-03 | 15.9500 | 15.95 | 15.9500 | 15.95 | -5.285% | 2 | 66 | +5.329% |
| 2026-07-28 | 16.8000 | 16.84 | 16.8000 | 16.84 | +1.446% | 2 | 65 | -0.238% |
| 2026-07-17 | 16.7300 | 16.73 | 16.6000 | 16.60 | +19.424% | 2 | 64 | +1.205% |
| 2026-07-06 | 13.6500 | 13.90 | 13.6500 | 13.90 | +11.916% | 2 | 64 | +20.863% |
| 2026-07-01 | 12.4200 | 12.42 | 12.4200 | 12.42 | -5.191% | 1 | 63 | +35.266% |
| 2026-06-29 | 13.1000 | 13.10 | 13.1000 | 13.10 | -2.963% | 2 | 63 | +28.244% |
| 2026-06-26 | 13.5000 | 13.50 | 13.5000 | 13.50 | +11.663% | 5 | 62 | +24.444% |
| 2026-06-22 | 12.0900 | 12.09 | 12.0900 | 12.09 | 0.000% | 1 | 61 | +38.958% |
| 2026-06-18 | 12.0900 | 12.09 | 12.0900 | 12.09 | -3.280% | 2 | 61 | +38.958% |
| 2026-06-17 | 12.5800 | 12.58 | 12.5000 | 12.50 | +1.626% | 2 | 59 | +34.400% |
| 2026-06-15 | 12.0000 | 12.30 | 12.0000 | 12.30 | -9.559% | 11 | 68 | +36.585% |
| 2026-06-11 | 13.5000 | 13.60 | 13.5000 | 13.60 | -5.160% | 3 | 68 | +23.529% |
| 2026-06-09 | 13.5000 | 14.40 | 13.5000 | 14.34 | +7.901% | 8 | 66 | +17.155% |
| 2026-06-05 | 13.3000 | 13.30 | 13.2900 | 13.29 | +4.646% | 2 | 67 | +26.411% |
| 2026-06-04 | 12.7000 | 12.70 | 12.7000 | 12.70 | +0.794% | 3 | 67 | +32.283% |
| 2026-06-03 | 12.6000 | 12.60 | 12.6000 | 12.60 | +0.398% | 1 | 67 | +33.333% |
| 2026-06-02 | 12.0900 | 12.55 | 12.0900 | 12.55 | +0.803% | 3 | 67 | +33.865% |
| 2026-06-01 | 12.9000 | 12.90 | 12.4500 | 12.45 | -7.778% | 10 | 64 | +34.940% |
| 2026-05-29 | 13.1000 | 13.50 | 13.1000 | 13.50 | +3.846% | 13 | 64 | +24.444% |
| 2026-05-28 | 13.0000 | 13.00 | 13.0000 | 13.00 | +2.362% | 1 | 64 | +29.231% |
| 2026-05-27 | 12.8000 | 12.80 | 12.7000 | 12.70 | +2.419% | 2 | 62 | +32.283% |
| 2026-05-26 | 11.7000 | 12.60 | 11.7000 | 12.40 | +5.983% | 18 | 55 | +35.484% |
| 2026-05-22 | 11.5000 | 11.70 | 10.8000 | 11.70 | +1.828% | 24 | 43 | +43.590% |
| 2026-05-21 | 11.4900 | 11.49 | 11.4900 | 11.49 | -5.041% | 1 | 44 | +46.214% |
| 2026-05-20 | 11.9000 | 12.22 | 11.9000 | 12.10 | +9.009% | 4 | 42 | +38.843% |
| 2026-05-19 | 11.6000 | 11.70 | 11.1000 | 11.10 | -0.893% | 3 | 40 | +51.351% |
| 2026-05-18 | 11.3400 | 11.50 | 11.2000 | 11.20 | +2.752% | 12 | 34 | +50.000% |
| 2026-05-15 | 10.6000 | 11.20 | 10.6000 | 10.90 | +1.395% | 4 | 33 | +54.128% |
| 2026-05-14 | 10.9500 | 10.95 | 10.7500 | 10.75 | +5.392% | 11 | 32 | +56.279% |
| 2026-05-13 | 9.8000 | 10.50 | 9.8000 | 10.20 | +1.493% | 27 | 22 | +64.706% |
| 2026-05-12 | 11.2000 | 11.30 | 10.0500 | 10.05 | -5.456% | 14 | 15 | +67.164% |
| 2026-05-11 | 10.3000 | 11.00 | 10.2000 | 10.63 | 0.000% | 23 | 0 | +58.043% |