Dark

MRP20261120C30
MRP Nov 20 2026 30.00 Call (MRP261120C00030000)
option OPRA

EOD

Oct 1, 2026

0.1000+42.857%(+0.0300)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1000	0.1000	0.1000	+42.857%	16	2,548	0.000%
2026-09-30	0.0700	0.0700	0.0700	0.0700	-53.333%	2	2,562	+42.857%
2026-09-29	0.1400	0.1500	0.1100	0.1500	+36.364%	13	2,560	-33.333%
2026-09-28	0.1000	0.1500	0.1000	0.1100	-45.000%	121	2,566	-9.091%
2026-09-24	0.1600	0.2500	0.1600	0.2000	0.000%	9	2,517	-50.000%
2026-09-23	0.3500	0.3500	0.2000	0.2000	-62.264%	57	2,520	-50.000%
2026-09-22	0.5000	0.5500	0.4800	0.5300	0.000%	29	2,542	-81.132%
2026-09-21	0.5500	0.6200	0.5300	0.5300	-3.636%	51	2,535	-81.132%
2026-09-18	0.4700	0.5500	0.4700	0.5500	-8.333%	21	2,540	-81.818%
2026-09-17	0.6000	0.6000	0.6000	0.6000	-26.829%	3	2,537	-83.333%
2026-09-15	0.8200	0.8200	0.8200	0.8200	-25.455%	1	2,538	-87.805%
2026-09-10	1.1000	1.1000	1.1000	1.1000	-19.118%	10	2,539	-90.909%
2026-09-09	1.3600	1.3600	1.3600	1.3600	-23.164%	5	2,535	-92.647%
2026-09-08	2.5000	2.5000	1.7200	1.7700	-27.755%	21	2,540	-94.350%
2026-09-04	2.3000	2.4500	2.3000	2.4500	+28.947%	11	2,514	-95.918%
2026-09-03	1.8500	1.9000	1.8500	1.9000	+8.571%	22	2,514	-94.737%
2026-09-02	1.7100	1.7500	1.7100	1.7500	+22.378%	3	2,497	-94.286%
2026-09-01	1.4300	1.4300	1.4300	1.4300	-2.721%	3	2,498	-93.007%
2026-08-31	1.5000	1.5500	1.4500	1.4700	-8.125%	71	2,498	-93.197%
2026-08-28	1.6000	1.6000	1.6000	1.6000	-15.344%	10	2,503	-93.750%
2026-08-26	1.7500	1.8900	1.7500	1.8900	+15.244%	17	2,493	-94.709%
2026-08-25	1.6000	1.6400	1.6000	1.6400	-5.747%	4	2,480	-93.902%
2026-08-24	1.7400	1.7400	1.7400	1.7400	+0.578%	30	2,476	-94.253%
2026-08-21	1.7800	1.8000	1.7000	1.7300	+7.453%	18	2,450	-94.220%
2026-08-20	1.6100	1.6100	1.6100	1.6100	-11.050%	1	2,449	-93.789%
2026-08-19	1.8000	1.8600	1.8000	1.8100	+19.079%	32	2,448	-94.475%
2026-08-18	1.5200	1.5200	1.5200	1.5200	-19.577%	1	2,449	-93.421%
2026-08-17	1.7000	1.8900	1.7000	1.8900	+11.176%	43	2,449	-94.709%
2026-08-14	1.6500	1.8900	1.6500	1.7000	+6.250%	25	2,448	-94.118%
2026-08-13	1.6900	1.7000	1.6000	1.6000	+10.345%	8	2,424	-93.750%
2026-08-11	1.2000	1.4800	1.1800	1.4500	+42.157%	15	2,421	-93.103%
2026-08-10	1.0200	1.0200	1.0200	1.0200	-16.393%	5	2,420	-90.196%
2026-08-07	1.2200	1.2200	1.2200	1.2200	-3.175%	1	2,415	-91.803%
2026-08-06	1.2600	1.2600	1.2600	1.2600	-16.000%	1	2,414	-92.063%
2026-08-05	1.5400	1.7500	1.5000	1.5000	0.000%	61	2,414	-93.333%
2026-08-04	1.0900	1.5500	1.0900	1.5000	+22.951%	157	2,409	-93.333%
2026-08-03	1.2000	1.2200	1.2000	1.2200	+23.232%	4	2,404	-91.803%
2026-07-31	0.7800	0.9900	0.7800	0.9900	-13.913%	25	2,403	-89.899%
2026-07-27	1.1500	1.1500	1.1500	1.1500	+4.545%	5	2,383	-91.304%
2026-07-23	1.1000	1.1000	1.1000	1.1000	-12.000%	6	2,378	-90.909%
2026-07-22	1.5900	1.5900	1.2500	1.2500	+4.167%	4	2,373	-92.000%
2026-07-21	1.2000	1.2000	1.2000	1.2000	-23.567%	4	2,369	-91.667%
2026-07-20	1.5700	1.5700	1.5700	1.5700	-4.848%	1	2,365	-93.631%
2026-07-17	1.6500	1.6500	1.6500	1.6500	0.000%	1	2,364	-93.939%
2026-07-16	1.6300	1.6500	1.6300	1.6500	+17.857%	2	2,363	-93.939%
2026-07-15	1.4000	1.4000	1.4000	1.4000	+7.692%	6	2,361	-92.857%
2026-07-14	1.2500	1.3000	1.1000	1.3000	0.000%	322	2,361	-92.308%
2026-07-13	1.3000	1.3000	1.3000	1.3000	-7.143%	7	2,285	-92.308%
2026-07-10	1.4000	1.4000	1.4000	1.4000	+3.704%	58	2,285	-92.857%
2026-07-09	1.2600	1.3500	1.2000	1.3500	+8.000%	8	2,233	-92.593%
2026-07-08	1.3000	1.3000	1.2200	1.2500	-16.667%	43	2,230	-92.000%
2026-07-07	1.4000	1.5000	1.4000	1.5000	+7.143%	41	2,233	-93.333%
2026-07-06	1.4000	1.4000	1.4000	1.4000	-12.500%	1	2,227	-92.857%
2026-07-02	1.6000	1.6000	1.6000	1.6000	-10.615%	3	2,224	-93.750%
2026-07-01	1.9000	1.9000	1.7300	1.7900	-1.648%	27	2,224	-94.413%
2026-06-30	1.9000	1.9800	1.8200	1.8200	-19.469%	23	2,225	-94.505%
2026-06-29	2.4000	2.4200	2.2600	2.2600	+5.116%	46	2,205	-95.575%
2026-06-26	2.3300	2.3300	2.1500	2.1500	+46.259%	5	2,203	-95.349%
2026-06-23	1.5600	1.5600	1.4700	1.4700	+13.077%	12	2,202	-93.197%
2026-06-22	1.2600	1.3000	1.2600	1.3000	-1.515%	2	2,193	-92.308%
2026-06-18	1.3200	1.3200	1.3200	1.3200	+15.789%	14	2,178	-92.424%
2026-06-17	1.5000	1.5000	1.1400	1.1400	-15.556%	12	2,178	-91.228%
2026-06-16	1.3500	1.3500	1.3500	1.3500	-20.588%	1	2,178	-92.593%
2026-06-15	1.6300	1.8000	1.6300	1.7000	+1.796%	1,009	2,179	-94.118%
2026-06-11	1.6700	1.6700	1.6700	1.6700	+4.375%	1	1,191	-94.012%
2026-06-10	1.6500	1.8000	1.6000	1.6000	-8.571%	321	1,190	-93.750%
2026-06-08	1.7500	1.7500	1.7500	1.7500	+2.339%	10	1,081	-94.286%
2026-06-05	1.7300	1.9500	1.7100	1.7100	+31.538%	1,014	1,091	-94.152%
2026-06-04	1.3000	1.3000	1.3000	1.3000	+12.069%	1	134	-92.308%
2026-06-03	1.1500	1.1600	1.1500	1.1600	-1.695%	5	133	-91.379%
2026-06-02	1.1800	1.1800	1.1800	1.1800	-15.714%	10	133	-91.525%
2026-06-01	1.4000	1.4000	1.4000	1.4000	+3.704%	1	123	-92.857%
2026-05-27	1.2000	1.3700	1.2000	1.3500	+8.000%	25	123	-92.593%
2026-05-26	1.2000	1.2500	1.2000	1.2500	0.000%	5	118	-92.000%
2026-05-22	1.2500	1.2500	1.2500	1.2500	-6.716%	5	114	-92.000%
2026-05-21	1.3400	1.3400	1.3400	1.3400	+21.818%	5	114	-92.537%
2026-05-20	1.1500	1.1500	1.1000	1.1000	+29.412%	7	114	-90.909%
2026-05-18	0.9000	1.0000	0.8500	0.8500	-41.379%	44	82	-88.235%
2026-05-13	1.4500	1.4500	1.4500	1.4500	+55.914%	1	82	-93.103%
2026-05-12	1.0000	1.1000	0.9000	0.9300	-16.216%	24	62	-89.247%
2026-05-07	1.1100	1.1100	1.1100	1.1100	+0.909%	5	62	-90.991%
2026-05-06	1.1500	1.2000	1.0400	1.1000	-54.167%	62	62	-90.909%
2026-05-04	2.3000	2.4000	2.3000	2.4000	-14.591%	5	12	-95.833%
2026-04-13	2.8000	2.8100	2.8000	2.8100	+18.565%	2	9	-96.441%
2026-04-09	2.3700	2.3700	2.3700	2.3700	+3.043%	2	7	-95.781%
2026-04-08	2.3000	2.3000	2.3000	2.3000	+9.524%	2	5	-95.652%
2026-03-27	2.1000	2.1000	2.1000	2.1000	0.000%	3	3	-95.238%

.dark-mode .y8ntqv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y8ntqv{ color: #333333; background-color: white; border: 2px solid #333333; }MRP20261120C30MRP Nov 20 2026 30.00 Call (MRP261120C00030000)option OPRA

MRP20261120C30
MRP Nov 20 2026 30.00 Call (MRP261120C00030000)
option OPRA