MRAM270319C00020000
MRAM Mar 19 2027 20.00 Call
optionOPRA
EODOct 22, 2026
1.11USD-17.778%(-0.24)37Vol467OI
MRAM270319C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.1500 | 1.1500 | 0.9500 | 1.1100 | -17.778% | 37 | 483 | 0.000% |
| 2026-10-21 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +3.846% | 3 | 480 | -17.778% |
| 2026-10-20 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -10.345% | 4 | 480 | -14.615% |
| 2026-10-19 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +7.407% | 2 | 480 | -23.448% |
| 2026-10-16 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -10.000% | 2 | 482 | -17.778% |
| 2026-10-15 | 1.3000 | 1.5000 | 1.3000 | 1.5000 | +0.671% | 4 | 479 | -26.000% |
| 2026-10-14 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -17.222% | 2 | 479 | -25.503% |
| 2026-10-13 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | -24.686% | 55 | 491 | -38.333% |
| 2026-10-12 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -9.125% | 1 | 491 | -53.556% |
| 2026-10-09 | 2.7500 | 2.7500 | 2.6000 | 2.6300 | -1.866% | 22 | 473 | -57.795% |
| 2026-10-08 | 2.6500 | 2.6800 | 2.6500 | 2.6800 | -10.067% | 4 | 474 | -58.582% |
| 2026-10-07 | 2.9000 | 2.9800 | 2.9000 | 2.9800 | -19.459% | 2 | 474 | -62.752% |
| 2026-10-06 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.128% | 30 | 474 | -70.000% |
| 2026-10-05 | 4.0200 | 4.0200 | 3.9000 | 3.9000 | -9.302% | 6 | 478 | -71.538% |
| 2026-10-02 | 4.4500 | 4.9000 | 4.2000 | 4.3000 | +7.500% | 6 | 480 | -74.186% |
| 2026-10-01 | 4.2000 | 4.2300 | 4.0000 | 4.0000 | -2.439% | 6 | 481 | -72.250% |
| 2026-09-30 | 4.1000 | 4.1000 | 4.0500 | 4.1000 | -12.580% | 6 | 481 | -72.927% |
| 2026-09-29 | 4.5500 | 4.6900 | 4.3500 | 4.6900 | +9.836% | 16 | 470 | -76.333% |
| 2026-09-28 | 4.1200 | 4.4000 | 4.1200 | 4.2700 | -4.045% | 8 | 465 | -74.005% |
| 2026-09-25 | 3.9100 | 4.4500 | 3.9100 | 4.4500 | +27.143% | 9 | 464 | -75.056% |
| 2026-09-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.652% | 1 | 464 | -68.286% |
| 2026-09-22 | 3.5000 | 3.7900 | 3.5000 | 3.7900 | +8.286% | 6 | 463 | -70.712% |
| 2026-09-21 | 3.0000 | 3.5000 | 3.0000 | 3.5000 | +45.833% | 16 | 461 | -68.286% |
| 2026-09-17 | 2.8200 | 2.8200 | 2.4000 | 2.4000 | 0.000% | 3 | 461 | -53.750% |
| 2026-09-15 | 2.4100 | 2.4100 | 2.3000 | 2.4000 | -5.882% | 14 | 462 | -53.750% |
| 2026-09-14 | 2.8000 | 2.8000 | 2.5500 | 2.5500 | -21.779% | 2 | 461 | -56.471% |
| 2026-09-11 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +1.875% | 1 | 460 | -65.951% |
| 2026-09-10 | 3.0000 | 3.3000 | 3.0000 | 3.2000 | -14.209% | 5 | 459 | -65.313% |
| 2026-09-08 | 3.7000 | 3.9000 | 3.6000 | 3.7300 | +14.769% | 33 | 455 | -70.241% |
| 2026-09-04 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -3.561% | 3 | 455 | -65.846% |
| 2026-09-03 | 3.1800 | 3.3700 | 3.1800 | 3.3700 | -0.882% | 3 | 453 | -67.062% |
| 2026-09-02 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | -3.134% | 18 | 457 | -67.353% |
| 2026-09-01 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -7.632% | 1 | 457 | -68.376% |
| 2026-08-31 | 3.8000 | 3.8000 | 3.7000 | 3.8000 | -11.628% | 9 | 461 | -70.789% |
| 2026-08-28 | 4.4700 | 4.4700 | 4.3000 | 4.3000 | -8.511% | 6 | 456 | -74.186% |
| 2026-08-27 | 4.7000 | 4.7000 | 4.4500 | 4.7000 | +1.293% | 40 | 439 | -76.383% |
| 2026-08-26 | 4.7000 | 4.7000 | 4.6400 | 4.6400 | -3.333% | 2 | 438 | -76.078% |
| 2026-08-25 | 4.9000 | 5.2000 | 4.7000 | 4.8000 | +13.208% | 8 | 435 | -76.875% |
| 2026-08-21 | 4.2000 | 4.2500 | 4.2000 | 4.2400 | -1.395% | 11 | 437 | -73.821% |
| 2026-08-20 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | -14.000% | 77 | 418 | -74.186% |
| 2026-08-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 1 | 417 | -77.800% |
| 2026-08-17 | 5.9800 | 6.3900 | 5.8000 | 6.0000 | +9.091% | 34 | 406 | -81.500% |
| 2026-08-14 | 5.2000 | 5.5000 | 5.2000 | 5.5000 | +19.826% | 11 | 396 | -79.818% |
| 2026-08-12 | 4.7200 | 4.7200 | 4.5900 | 4.5900 | +9.286% | 100 | 405 | -75.817% |
| 2026-08-11 | 4.3000 | 4.3000 | 4.1000 | 4.2000 | -12.500% | 85 | 334 | -73.571% |
| 2026-08-10 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.667% | 1 | 333 | -76.875% |
| 2026-08-06 | 4.8000 | 4.8000 | 4.5000 | 4.5000 | +4.167% | 12 | 321 | -75.333% |
| 2026-08-03 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +35.000% | 50 | 271 | -74.306% |
| 2026-07-29 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -17.313% | 5 | 271 | -65.313% |
| 2026-07-28 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -5.610% | 2 | 270 | -71.318% |
| 2026-07-27 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | -8.889% | 63 | 277 | -72.927% |
| 2026-07-24 | 4.6800 | 4.6800 | 4.4100 | 4.5000 | -15.888% | 34 | 262 | -75.333% |
| 2026-07-23 | 5.3000 | 5.3500 | 5.2700 | 5.3500 | +9.184% | 4 | 261 | -79.252% |
| 2026-07-22 | 5.2000 | 5.4500 | 4.9000 | 4.9000 | -2.000% | 617 | 49 | -77.347% |
| 2026-07-21 | 4.8000 | 5.0300 | 4.6000 | 5.0000 | +19.048% | 35 | 15 | -77.800% |
| 2026-07-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +1.205% | 2 | 15 | -73.571% |
| 2026-07-17 | 3.9000 | 4.1500 | 3.9000 | 4.1500 | -13.542% | 5 | 10 | -73.253% |
| 2026-07-16 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 10 | 0 | -76.875% |