MRAM270319C00025000
MRAM Mar 19 2027 25.00 Call
optionOPRA
EODOct 22, 2026
0.61USD-23.750%(-0.19)10Vol153OI
MRAM270319C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.6500 | 0.6500 | 0.6000 | 0.6100 | -23.750% | 10 | 144 | 0.000% |
| 2026-10-21 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -3.614% | 2 | 142 | -23.750% |
| 2026-10-20 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -17.000% | 2 | 143 | -26.506% |
| 2026-10-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +26.582% | 1 | 143 | -39.000% |
| 2026-10-15 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | -21.000% | 2 | 143 | -22.785% |
| 2026-10-14 | 1.0000 | 1.0000 | 0.9000 | 1.0000 | -13.793% | 6 | 142 | -39.000% |
| 2026-10-13 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | -10.769% | 8 | 149 | -47.414% |
| 2026-10-12 | 1.4300 | 1.4300 | 1.2500 | 1.3000 | -21.212% | 19 | 151 | -53.077% |
| 2026-10-09 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | -10.811% | 21 | 150 | -63.030% |
| 2026-10-08 | 1.7000 | 2.1500 | 1.7000 | 1.8500 | -5.128% | 40 | 115 | -67.027% |
| 2026-10-07 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -22.000% | 13 | 102 | -68.718% |
| 2026-10-06 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.846% | 1 | 101 | -75.600% |
| 2026-10-05 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | -17.722% | 12 | 93 | -76.538% |
| 2026-10-02 | 3.2200 | 3.2200 | 3.1600 | 3.1600 | +21.538% | 3 | 91 | -80.696% |
| 2026-10-01 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -14.191% | 1 | 92 | -76.538% |
| 2026-09-25 | 3.2000 | 3.2000 | 3.0300 | 3.0300 | +58.639% | 2 | 92 | -79.868% |
| 2026-09-21 | 2.0000 | 2.0000 | 1.9100 | 1.9100 | +27.333% | 4 | 89 | -68.063% |
| 2026-09-18 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -10.714% | 1 | 89 | -59.333% |
| 2026-09-17 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +14.286% | 5 | 84 | -63.690% |
| 2026-09-16 | 1.6300 | 1.6300 | 1.4500 | 1.4700 | -8.125% | 10 | 85 | -58.503% |
| 2026-09-15 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | -9.605% | 6 | 83 | -61.875% |
| 2026-09-14 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -20.628% | 4 | 83 | -65.537% |
| 2026-09-10 | 2.3200 | 2.3200 | 2.1500 | 2.2300 | -0.889% | 11 | 80 | -72.646% |
| 2026-09-09 | 2.4000 | 2.4000 | 2.2500 | 2.2500 | -12.791% | 4 | 81 | -72.889% |
| 2026-09-08 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +8.861% | 1 | 81 | -76.357% |
| 2026-09-04 | 2.2000 | 2.3700 | 2.2000 | 2.3700 | +3.043% | 11 | 81 | -74.262% |
| 2026-09-03 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -6.883% | 1 | 81 | -73.478% |
| 2026-09-01 | 2.3000 | 2.4700 | 2.3000 | 2.4700 | -13.333% | 4 | 79 | -75.304% |
| 2026-08-31 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -7.468% | 50 | 114 | -78.596% |
| 2026-08-28 | 3.1000 | 3.3000 | 2.9000 | 3.0800 | -12.000% | 8 | 119 | -80.195% |
| 2026-08-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.156% | 1 | 119 | -82.571% |
| 2026-08-25 | 3.3000 | 3.8000 | 3.3000 | 3.4600 | +23.571% | 10 | 114 | -82.370% |
| 2026-08-24 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -6.667% | 6 | 111 | -78.214% |
| 2026-08-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.091% | 1 | 112 | -79.667% |
| 2026-08-19 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -19.903% | 1 | 112 | -81.515% |
| 2026-08-18 | 4.1000 | 4.1200 | 4.0000 | 4.1200 | -12.340% | 3 | 111 | -85.194% |
| 2026-08-17 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | +22.078% | 51 | 60 | -87.021% |
| 2026-08-14 | 3.7600 | 3.8500 | 3.7600 | 3.8500 | +21.835% | 4 | 60 | -84.156% |
| 2026-08-13 | 3.4500 | 3.9000 | 3.1600 | 3.1600 | -9.714% | 5 | 55 | -80.696% |
| 2026-08-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -5.405% | 2 | 57 | -82.571% |
| 2026-08-06 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -9.091% | 1 | 56 | -83.514% |
| 2026-08-05 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -5.349% | 1 | 57 | -85.012% |
| 2026-08-04 | 4.5000 | 4.5000 | 4.2500 | 4.3000 | +26.471% | 7 | 52 | -85.814% |
| 2026-08-03 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +13.333% | 6 | 52 | -82.059% |
| 2026-07-31 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +7.143% | 2 | 51 | -79.667% |
| 2026-07-30 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -1.754% | 2 | 51 | -78.214% |
| 2026-07-29 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +5.948% | 1 | 50 | -78.596% |
| 2026-07-28 | 2.6000 | 2.7500 | 2.5700 | 2.6900 | -23.143% | 9 | 48 | -77.323% |
| 2026-07-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -14.634% | 8 | 40 | -82.571% |
| 2026-07-21 | 3.5300 | 4.1000 | 3.5300 | 4.1000 | +24.242% | 3 | 39 | -85.122% |
| 2026-07-17 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 39 | 0 | -81.515% |