Dark

MRP20261218C30
MRP Dec 18 2026 30.00 Call (MRP261218C00030000)
option OPRA

EOD

Oct 1, 2026

0.1500-25.000%(-0.0500)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1800	0.1800	0.1500	0.1500	-25.000%	83	1,774	0.000%
2026-09-30	0.1000	0.2500	0.1000	0.2000	-25.926%	34	1,853	-25.000%
2026-09-29	0.2500	0.3500	0.2500	0.2700	+8.000%	9	1,842	-44.444%
2026-09-28	0.2400	0.2500	0.2400	0.2500	-24.242%	21	1,845	-40.000%
2026-09-25	0.3500	0.3500	0.3000	0.3300	0.000%	191	1,824	-54.545%
2026-09-24	0.3000	0.4700	0.3000	0.3300	+120.000%	95	1,933	-54.545%
2026-09-23	0.6500	0.6500	0.1500	0.1500	-78.261%	111	1,842	0.000%
2026-09-22	0.6900	0.6900	0.6900	0.6900	-13.750%	15	1,930	-78.261%
2026-09-21	0.8500	0.9000	0.8000	0.8000	+23.077%	5	1,915	-81.250%
2026-09-18	0.7500	0.7500	0.6500	0.6500	-23.529%	23	1,910	-76.923%
2026-09-17	0.9000	1.1400	0.8500	0.8500	-9.574%	40	1,894	-82.353%
2026-09-16	1.1500	1.2000	0.8800	0.9400	-18.261%	156	1,910	-84.043%
2026-09-15	1.0500	1.1500	1.0500	1.1500	-4.167%	33	1,759	-86.957%
2026-09-14	1.3000	1.3000	1.2000	1.2000	-5.512%	3	1,788	-87.500%
2026-09-11	1.2700	1.2700	1.2700	1.2700	-17.532%	5	1,791	-88.189%
2026-09-10	1.5400	1.5400	1.5400	1.5400	-0.645%	1	1,796	-90.260%
2026-09-09	1.5500	1.5500	1.5500	1.5500	-38.000%	1	1,795	-90.323%
2026-09-04	2.5000	2.5000	2.5000	2.5000	+2.459%	4	1,794	-94.000%
2026-09-03	2.2500	2.4400	2.2500	2.4400	+22.000%	27	1,794	-93.852%
2026-09-02	2.0000	2.0000	2.0000	2.0000	+21.951%	3	1,819	-92.500%
2026-09-01	2.0000	2.0000	1.5800	1.6400	-7.345%	41	1,822	-90.854%
2026-08-31	1.7700	1.7700	1.7700	1.7700	+9.259%	10	1,801	-91.525%
2026-08-28	1.6200	1.6200	1.6200	1.6200	-20.976%	3	1,811	-90.741%
2026-08-26	2.0500	2.0500	2.0500	2.0500	+10.215%	11	1,814	-92.683%
2026-08-24	1.8600	1.8600	1.8600	1.8600	-1.587%	8	1,803	-91.935%
2026-08-21	1.9500	1.9500	1.8900	1.8900	-6.897%	50	1,795	-92.063%
2026-08-20	2.0200	2.0500	2.0200	2.0300	+1.500%	20	1,745	-92.611%
2026-08-19	2.0200	2.0200	2.0000	2.0000	+5.263%	41	1,765	-92.500%
2026-08-17	1.9000	1.9000	1.9000	1.9000	0.000%	1	1,766	-92.105%
2026-08-14	1.8900	1.9000	1.8900	1.9000	+4.396%	3	1,766	-92.105%
2026-08-13	1.8500	1.8500	1.8200	1.8200	+7.059%	83	1,769	-91.758%
2026-08-12	1.7000	1.7000	1.7000	1.7000	0.000%	1	1,711	-91.176%
2026-08-11	1.5000	1.7000	1.5000	1.7000	+28.788%	129	1,710	-91.176%
2026-08-10	1.3200	1.3200	1.3200	1.3200	-5.036%	5	1,621	-88.636%
2026-08-07	1.3900	1.3900	1.3900	1.3900	-0.714%	10	1,616	-89.209%
2026-08-06	1.5300	1.5300	1.4000	1.4000	-22.222%	5	1,626	-89.286%
2026-08-04	1.4000	1.8000	1.4000	1.8000	+28.571%	166	1,622	-91.667%
2026-08-03	1.1500	1.4000	1.1500	1.4000	+12.000%	53	1,556	-89.286%
2026-07-30	1.2500	1.2500	1.2500	1.2500	+0.806%	81	1,506	-88.000%
2026-07-29	1.2400	1.2400	1.2400	1.2400	-11.429%	20	1,585	-87.903%
2026-07-28	1.2500	1.4100	1.2500	1.4000	+7.692%	35	1,565	-89.286%
2026-07-27	1.3000	1.3000	1.3000	1.3000	-7.143%	1	1,530	-88.462%
2026-07-24	1.4500	1.4500	1.4000	1.4000	+2.190%	109	1,529	-89.286%
2026-07-23	1.3700	1.3700	1.3700	1.3700	-8.667%	1	1,420	-89.051%
2026-07-22	1.8400	1.8400	1.4000	1.5000	+7.143%	12	1,419	-90.000%
2026-07-21	1.5000	1.5000	1.4000	1.4000	-22.222%	30	1,409	-89.286%
2026-07-20	1.8000	1.8000	1.8000	1.8000	-8.163%	4	1,399	-91.667%
2026-07-17	1.9600	1.9600	1.9600	1.9600	+4.813%	1	1,395	-92.347%
2026-07-16	1.8800	1.9100	1.8700	1.8700	+29.861%	7	1,396	-91.979%
2026-07-14	1.4200	1.4500	1.4000	1.4400	+2.857%	85	1,393	-89.583%
2026-07-09	1.4000	1.4000	1.4000	1.4000	0.000%	3	1,308	-89.286%
2026-07-08	1.4000	1.4000	1.4000	1.4000	-15.152%	5	1,305	-89.286%
2026-07-06	1.6500	1.6500	1.6500	1.6500	-7.303%	13	1,306	-90.909%
2026-07-02	1.7800	1.7800	1.7800	1.7800	-17.209%	20	1,273	-91.573%
2026-06-30	2.1500	2.1500	2.1500	2.1500	-7.725%	10	1,273	-93.023%
2026-06-29	2.6600	2.6600	2.3300	2.3300	-4.898%	26	1,263	-93.562%
2026-06-26	2.5000	2.5000	2.4500	2.4500	+63.333%	28	1,241	-93.878%
2026-06-23	1.5000	1.5000	1.5000	1.5000	-3.226%	3	1,241	-90.000%
2026-06-18	1.6000	1.6000	1.5500	1.5500	+1.307%	7	1,238	-90.323%
2026-06-17	1.5300	1.5300	1.5300	1.5300	-15.000%	1	1,238	-90.196%
2026-06-15	1.8000	1.8000	1.8000	1.8000	-7.692%	2	1,238	-91.667%
2026-06-12	2.0000	2.0000	1.9500	1.9500	+1.563%	2	1,238	-92.308%
2026-06-11	1.9500	1.9500	1.9200	1.9200	+12.941%	4	1,238	-92.188%
2026-06-10	1.8500	1.8500	1.7000	1.7000	-17.073%	153	1,236	-91.176%
2026-06-09	2.0500	2.0500	2.0500	2.0500	0.000%	27	1,085	-92.683%
2026-06-08	2.1000	2.1000	2.0500	2.0500	+5.670%	4	1,058	-92.683%
2026-06-04	1.7500	1.9400	1.7200	1.9400	+42.647%	5	1,054	-92.268%
2026-06-03	1.4000	1.4000	1.3600	1.3600	+0.741%	2	1,055	-88.971%
2026-06-01	1.9000	1.9000	1.3500	1.3500	-14.557%	6	1,055	-88.889%
2026-05-29	1.4300	1.6000	1.4300	1.5800	+6.757%	26	1,054	-90.506%
2026-05-28	1.4800	1.5100	1.4800	1.4800	+2.069%	106	1,028	-89.865%
2026-05-27	1.5000	1.5600	1.4500	1.4500	+10.687%	88	922	-89.655%
2026-05-26	1.3800	1.3800	1.2900	1.3100	+9.167%	89	854	-88.550%
2026-05-22	1.1700	1.2000	1.1700	1.2000	-1.639%	5	926	-87.500%
2026-05-20	1.1000	1.4000	1.1000	1.2200	+10.909%	56	925	-87.705%
2026-05-18	1.1500	1.1500	0.9500	1.1000	+4.762%	16	915	-86.364%
2026-05-15	1.0500	1.0500	1.0500	1.0500	-12.500%	5	915	-85.714%
2026-05-14	1.2000	1.2000	1.2000	1.2000	+9.091%	1	898	-87.500%
2026-05-13	1.1000	1.1500	1.0400	1.1000	+5.769%	34	864	-86.364%
2026-05-12	1.0500	1.1000	1.0300	1.0400	-16.800%	38	864	-85.577%
2026-05-11	1.3000	1.3000	1.2000	1.2500	+2.459%	6	864	-88.000%
2026-05-08	1.2000	1.2500	1.2000	1.2200	-9.630%	8	823	-87.705%
2026-05-07	1.3500	1.3500	1.3500	1.3500	-16.149%	10	820	-88.889%
2026-05-06	3.0400	3.2300	1.2000	1.6100	-32.917%	107	810	-90.683%
2026-05-05	2.4000	2.4000	2.4000	2.4000	-4.000%	3	731	-93.750%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-19.355%	2	731	-94.000%
2026-04-24	3.1000	3.1000	3.1000	3.1000	+10.714%	1	731	-95.161%
2026-04-23	2.8000	2.8000	2.8000	2.8000	-10.828%	4	730	-94.643%
2026-04-21	3.1400	3.1400	3.1400	3.1400	-3.385%	1	731	-95.223%
2026-04-20	3.3000	3.3000	3.2500	3.2500	-3.846%	5	731	-95.385%
2026-04-17	3.2000	3.3800	3.2000	3.3800	+12.667%	3	733	-95.562%
2026-04-16	3.0000	3.0000	3.0000	3.0000	-4.762%	1	730	-95.000%
2026-04-10	2.9400	3.1500	2.9400	3.1500	+10.526%	8	729	-95.238%
2026-04-09	2.5600	2.8500	2.4900	2.8500	+20.253%	44	729	-94.737%
2026-04-08	2.3700	2.3700	2.3700	2.3700	+21.538%	10	747	-93.671%
2026-04-07	1.9500	1.9500	1.9500	1.9500	+7.735%	1	747	-92.308%
2026-04-02	1.9500	1.9500	1.8100	1.8100	-10.396%	6	748	-91.713%
2026-04-01	1.8000	2.0500	1.8000	2.0200	+12.222%	5	748	-92.574%
2026-03-31	1.8000	1.8800	1.8000	1.8000	+2.857%	18	744	-91.667%
2026-03-30	1.9000	1.9000	1.6000	1.7500	-10.256%	63	726	-91.429%
2026-03-27	1.9500	1.9500	1.9500	1.9500	-15.948%	1	666	-92.308%
2026-03-26	2.3200	2.3200	2.3200	2.3200	-3.333%	5	665	-93.534%
2026-03-25	2.4000	2.4000	2.4000	2.4000	+21.212%	4	660	-93.750%
2026-03-24	1.9800	1.9800	1.9800	1.9800	-16.807%	1	656	-92.424%
2026-03-19	2.3800	2.3800	2.3800	2.3800	-0.833%	10	657	-93.697%
2026-03-18	2.4000	2.4000	2.4000	2.4000	-8.046%	2	647	-93.750%
2026-03-17	2.6100	2.6100	2.6100	2.6100	-1.509%	2	645	-94.253%
2026-03-11	2.6500	2.6500	2.6500	2.6500	-7.018%	80	643	-94.340%
2026-03-10	2.8500	2.8500	2.8500	2.8500	+1.786%	50	563	-94.737%
2026-03-09	2.8000	2.8000	2.8000	2.8000	+3.704%	30	513	-94.643%
2026-03-06	2.1500	2.7000	2.1500	2.7000	-25.000%	41	483	-94.444%
2026-02-26	3.6000	3.6000	3.6000	3.6000	+9.091%	3	467	-95.833%
2026-02-23	3.3000	3.3000	3.3000	3.3000	-4.348%	1	470	-95.455%
2026-02-20	3.4500	3.4500	3.4500	3.4500	0.000%	3	469	-95.652%
2026-02-19	3.4500	3.4500	3.4500	3.4500	-13.750%	1	469	-95.652%
2026-02-18	4.0000	4.0000	4.0000	4.0000	+2.564%	1	468	-96.250%
2026-02-17	3.9000	3.9000	3.9000	3.9000	-2.500%	10	467	-96.154%
2026-02-11	4.1000	4.1000	4.0000	4.0000	+17.647%	11	467	-96.250%
2026-02-05	3.4000	3.4000	3.4000	3.4000	+13.333%	8	466	-95.588%
2026-02-03	3.0000	3.0000	3.0000	3.0000	-18.919%	2	466	-95.000%
2026-01-20	3.7000	3.7000	3.7000	3.7000	+1.093%	2	464	-95.946%
2026-01-15	3.6000	3.7300	3.6000	3.6600	+0.274%	120	466	-95.902%
2026-01-09	3.6500	3.6500	3.6500	3.6500	+40.385%	2	346	-95.890%
2026-01-06	2.6000	2.6000	2.6000	2.6000	-10.345%	1	344	-94.231%
2026-01-05	2.9000	2.9000	2.9000	2.9000	+3.571%	10	333	-94.828%
2026-01-02	2.8000	2.8000	2.8000	2.8000	+5.660%	5	333	-94.643%
2025-12-31	2.6500	2.6500	2.6500	2.6500	-8.621%	4	324	-94.340%
2025-12-23	2.9000	2.9000	2.9000	2.9000	0.000%	62	324	-94.828%
2025-12-22	2.9000	2.9000	2.9000	2.9000	-6.452%	2	263	-94.828%
2025-12-18	3.1000	3.1000	3.0000	3.1000	-22.500%	140	263	-95.161%
2025-12-04	4.0000	4.0000	4.0000	4.0000	-13.043%	1	161	-96.250%
2025-11-25	4.6000	4.6000	4.6000	4.6000	+11.380%	22	162	-96.739%
2025-11-24	4.1300	4.1300	4.1300	4.1300	+37.667%	2	162	-96.368%
2025-11-18	3.0000	3.0000	3.0000	3.0000	-28.741%	1	160	-95.000%
2025-11-14	4.2100	4.2100	4.2100	4.2100	-2.093%	1	161	-96.437%
2025-11-05	4.3000	4.3000	4.3000	4.3000	+10.256%	2	161	-96.512%
2025-11-03	3.9000	3.9000	3.9000	3.9000	-17.021%	1	161	-96.154%
2025-10-30	4.7000	4.7000	4.7000	4.7000	-9.615%	1	161	-96.809%
2025-10-23	5.3000	5.3000	5.2000	5.2000	+1.961%	20	161	-97.115%
2025-10-17	5.1000	5.1000	5.1000	5.1000	+24.390%	3	161	-97.059%
2025-10-13	4.1000	4.1000	4.1000	4.1000	-10.870%	35	161	-96.341%
2025-10-10	4.1000	4.6000	4.1000	4.6000	-7.071%	5	176	-96.739%
2025-10-09	4.9500	4.9500	4.9500	4.9500	-10.000%	1	173	-96.970%
2025-10-08	5.4000	5.5000	5.4000	5.5000	+3.774%	6	173	-97.273%
2025-10-07	5.2000	5.5000	5.0500	5.3000	+20.455%	121	167	-97.170%
2025-10-06	5.3500	5.3500	4.4000	4.4000	-8.333%	7	46	-96.591%
2025-10-03	4.8000	4.8000	4.8000	4.8000	-11.439%	4	39	-96.875%
2025-09-29	5.4200	5.4200	5.4200	5.4200	-3.214%	10	42	-97.232%
2025-09-25	5.6000	5.6000	5.6000	5.6000	+1.449%	2	32	-97.321%
2025-09-22	5.5200	5.5200	5.5200	5.5200	-6.441%	7	34	-97.283%
2025-09-16	5.9000	5.9000	5.9000	5.9000	-6.349%	4	29	-97.458%
2025-09-15	6.3000	6.3000	6.3000	6.3000	-5.120%	1	25	-97.619%
2025-09-10	6.6400	6.6400	6.6400	6.6400	-7.778%	20	24	-97.741%
2025-08-28	7.2000	7.2000	7.2000	7.2000	+26.316%	1	4	-97.917%
2025-08-22	5.7000	5.7000	5.7000	5.7000	+23.913%	2	3	-97.368%
2025-08-20	4.6000	4.6000	4.6000	4.6000	+22.995%	1	2	-96.739%
2025-08-11	3.7400	3.7400	3.7400	3.7400	0.000%	1	1	-95.989%

.dark-mode .J81Msr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J81Msr{ color: #333333; background-color: white; border: 2px solid #333333; }MRP20261218C30MRP Dec 18 2026 30.00 Call (MRP261218C00030000)option OPRA

MRP20261218C30
MRP Dec 18 2026 30.00 Call (MRP261218C00030000)
option OPRA