Dark

MRP20261218C25
MRP Dec 18 2026 25.00 Call (MRP261218C00025000)
option OPRA

EOD

Oct 1, 2026

1.25-26.036%(-0.44)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1200	1.2500	1.1200	1.2500	-26.036%	14	422	0.000%
2026-09-30	1.6000	1.7000	1.6000	1.6900	-0.588%	16	425	-26.036%
2026-09-29	1.7000	1.7000	1.7000	1.7000	0.000%	3	424	-26.471%
2026-09-28	1.7000	1.7000	1.7000	1.7000	-28.270%	10	427	-26.471%
2026-09-24	2.4500	2.4500	2.3700	2.3700	-51.633%	32	423	-47.257%
2026-09-14	4.9000	4.9000	4.9000	4.9000	-2.000%	2	423	-74.490%
2026-09-10	5.0000	5.0000	5.0000	5.0000	-25.373%	3	425	-75.000%
2026-09-03	6.7000	6.7000	6.7000	6.7000	+49.554%	4	428	-81.343%
2026-08-06	4.4800	4.4800	4.4800	4.4800	+4.186%	1	432	-72.098%
2026-08-04	4.3100	4.3100	4.3000	4.3000	+7.500%	2	433	-70.930%
2026-07-08	4.0000	4.0000	4.0000	4.0000	-32.203%	50	434	-68.750%
2026-06-29	5.9000	5.9000	5.9000	5.9000	+18.000%	7	384	-78.814%
2026-06-25	5.0000	5.0000	5.0000	5.0000	+36.986%	1	384	-75.000%
2026-06-03	3.6500	3.6500	3.6500	3.6500	-2.406%	1	385	-65.753%
2026-06-02	3.8400	3.8400	3.7400	3.7400	-1.579%	3	385	-66.578%
2026-06-01	4.4500	4.4500	3.8000	3.8000	0.000%	3	382	-67.105%
2026-05-27	3.8000	3.8000	3.8000	3.8000	+38.686%	3	382	-67.105%
2026-05-19	2.7400	2.7400	2.7400	2.7400	-22.817%	1	384	-54.380%
2026-05-11	4.3000	4.3000	3.5500	3.5500	+1.429%	4	384	-64.789%
2026-05-08	3.4000	3.5000	3.4000	3.5000	-5.405%	4	380	-64.286%
2026-05-07	3.7000	3.7000	3.7000	3.7000	+4.225%	1	378	-66.216%
2026-05-06	3.9000	3.9000	3.5500	3.5500	-50.000%	7	378	-64.789%
2026-04-17	7.1000	7.1000	7.1000	7.1000	+12.698%	2	378	-82.394%
2026-04-10	5.8000	6.3000	5.8000	6.3000	+14.754%	3	376	-80.159%
2026-04-01	5.4900	5.4900	5.4900	5.4900	+27.674%	20	375	-77.231%
2026-03-30	4.3000	4.3000	4.3000	4.3000	-8.511%	1	375	-70.930%
2026-03-26	4.7000	4.7000	4.7000	4.7000	-2.692%	1	374	-73.404%
2026-03-24	4.8300	4.8300	4.8300	4.8300	+7.333%	1	373	-74.120%
2026-03-23	4.6000	4.6000	4.5000	4.5000	+12.500%	2	373	-72.222%
2026-03-20	4.4500	4.4500	4.0000	4.0000	-12.088%	2	371	-68.750%
2026-03-13	4.9000	4.9000	4.4500	4.5500	-20.175%	12	369	-72.527%
2026-03-10	5.7000	5.7000	5.7000	5.7000	+3.448%	1	368	-78.070%
2026-03-06	5.5100	5.5100	5.5100	5.5100	-11.415%	3	367	-77.314%
2026-03-04	6.1500	6.2300	6.1500	6.2200	+0.647%	14	367	-79.904%
2026-03-02	6.0000	6.2500	6.0000	6.1800	-15.342%	3	367	-79.773%
2026-02-27	6.8000	7.3000	6.8000	7.3000	+12.308%	2	366	-82.877%
2026-02-26	6.5000	6.5000	6.5000	6.5000	+4.839%	1	364	-80.769%
2026-02-23	6.2000	6.2000	6.2000	6.2000	-9.357%	1	363	-79.839%
2026-02-20	6.8400	6.8400	6.8400	6.8400	-8.800%	3	362	-81.725%
2026-02-12	7.5000	7.5000	7.5000	7.5000	+1.351%	1	362	-83.333%
2026-02-11	7.4000	7.4000	7.4000	7.4000	+23.333%	1	361	-83.108%
2026-02-03	6.2000	6.2000	6.0000	6.0000	+2.916%	4	360	-79.167%
2026-01-26	5.8300	5.8300	5.8300	5.8300	-17.422%	1	358	-78.559%
2026-01-16	6.9000	7.0600	6.9000	7.0600	+4.438%	3	360	-82.295%
2026-01-15	6.7600	6.7600	6.7600	6.7600	-0.734%	1	360	-81.509%
2026-01-13	6.8100	6.8100	6.8100	6.8100	-1.732%	1	361	-81.645%
2026-01-09	6.9500	6.9500	6.9300	6.9300	+20.522%	32	362	-81.962%
2026-01-06	5.4500	5.7500	5.1500	5.7500	+4.545%	15	362	-78.261%
2025-12-31	5.5000	5.5000	5.5000	5.5000	-9.836%	16	345	-77.273%
2025-12-26	6.1000	6.1000	6.1000	6.1000	+4.811%	4	345	-79.508%
2025-12-24	5.7400	5.8600	5.7400	5.8200	-1.188%	11	338	-78.522%
2025-12-23	5.9700	5.9700	5.8900	5.8900	-18.759%	4	338	-78.778%
2025-12-16	7.2500	7.2500	7.2500	7.2500	-7.051%	1	334	-82.759%
2025-12-11	7.8000	7.8000	7.8000	7.8000	+11.429%	3	333	-83.974%
2025-12-09	7.0000	7.0000	7.0000	7.0000	-2.778%	2	330	-82.143%
2025-12-08	7.2000	7.2000	7.2000	7.2000	-2.703%	3	328	-82.639%
2025-12-05	7.9000	7.9000	7.4000	7.4000	+17.460%	5	325	-83.108%
2025-12-02	6.3000	6.3000	6.3000	6.3000	-1.563%	3	320	-80.159%
2025-12-01	6.4000	6.4000	6.4000	6.4000	-5.882%	3	317	-80.469%
2025-11-26	6.8000	6.8000	6.8000	6.8000	-10.526%	3	311	-81.618%
2025-11-25	7.7000	7.7000	7.3000	7.6000	+2.703%	8	311	-83.553%
2025-11-24	7.2000	7.4000	7.2000	7.4000	+15.625%	6	303	-83.108%
2025-11-21	6.5000	6.5000	6.4000	6.4000	+1.587%	2	300	-80.469%
2025-11-17	6.3000	6.3000	6.3000	6.3000	-12.500%	3	298	-80.159%
2025-11-14	7.3200	7.3200	7.2000	7.2000	0.000%	4	295	-82.639%
2025-11-06	7.2000	7.2000	7.2000	7.2000	-4.000%	2	293	-82.639%
2025-11-05	7.5000	7.5000	7.5000	7.5000	-6.484%	1	291	-83.333%
2025-10-31	8.0200	8.0200	8.0200	8.0200	-0.988%	1	292	-84.414%
2025-10-29	8.1000	8.1000	8.1000	8.1000	-2.410%	10	291	-84.568%
2025-10-28	8.3000	8.3000	8.3000	8.3000	-3.488%	4	281	-84.940%
2025-10-27	8.8000	8.8000	8.6000	8.6000	+2.381%	15	266	-85.465%
2025-10-24	8.4000	8.4000	8.4000	8.4000	-2.326%	6	266	-85.119%
2025-10-23	8.6000	8.6000	8.6000	8.6000	+7.500%	7	260	-85.465%
2025-10-15	8.1200	8.1200	8.0000	8.0000	+3.896%	6	253	-84.375%
2025-10-14	7.7300	7.7300	7.7000	7.7000	-6.098%	4	247	-83.766%
2025-10-09	8.2000	8.2000	8.2000	8.2000	-5.747%	3	243	-84.756%
2025-10-08	8.8000	8.8000	8.7000	8.7000	+5.839%	8	241	-85.632%
2025-10-07	8.4000	8.5000	8.2200	8.2200	-6.591%	7	233	-84.793%
2025-10-01	8.9000	8.9000	8.8000	8.8000	-1.124%	9	230	-85.795%
2025-09-29	9.0000	9.0000	8.9000	8.9000	-3.261%	6	221	-85.955%
2025-09-26	9.2000	9.2000	9.2000	9.2000	-3.158%	10	215	-86.413%
2025-09-25	9.5000	9.5000	9.5000	9.5000	-1.042%	5	205	-86.842%
2025-09-24	9.6000	9.6000	9.6000	9.6000	0.000%	10	200	-86.979%
2025-09-23	9.7000	9.7000	9.6000	9.6000	+2.128%	15	190	-86.979%
2025-09-22	9.4000	9.4000	9.4000	9.4000	-6.931%	10	175	-86.702%
2025-09-11	10.1000	10.1000	10.1000	10.1000	-2.885%	10	165	-87.624%
2025-09-10	10.3000	10.4000	10.3000	10.4000	+8.333%	10	155	-87.981%
2025-09-05	9.8000	9.8000	9.6000	9.6000	-2.041%	10	145	-86.979%
2025-09-04	9.8000	9.8000	9.8000	9.8000	0.000%	5	135	-87.245%
2025-09-03	9.8000	9.8000	9.8000	9.8000	-6.667%	5	130	-87.245%
2025-08-29	10.5000	10.5000	10.5000	10.5000	-2.778%	5	120	-88.095%
2025-08-28	11.2000	11.2000	10.8000	10.8000	+3.846%	30	120	-88.426%
2025-08-27	10.4000	10.4000	10.4000	10.4000	+1.961%	5	90	-87.981%
2025-08-26	10.3000	10.3000	10.2000	10.2000	+2.000%	15	70	-87.745%
2025-08-25	10.0000	10.0000	10.0000	10.0000	+3.093%	4	70	-87.500%
2025-08-22	9.9000	9.9000	9.7000	9.7000	+12.922%	45	70	-87.113%
2025-08-21	8.5600	8.6000	8.5500	8.5900	0.000%	25	25	-85.448%

.dark-mode .CyvmX3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CyvmX3{ color: #333333; background-color: white; border: 2px solid #333333; }MRP20261218C25MRP Dec 18 2026 25.00 Call (MRP261218C00025000)option OPRA

MRP20261218C25
MRP Dec 18 2026 25.00 Call (MRP261218C00025000)
option OPRA