Dark

MRP20261218C35
MRP Dec 18 2026 35.00 Call (MRP261218C00035000)
option OPRA

EOD

Oct 1, 2026

0.05000.000%(0.0000)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0400	0.0500	0.0400	0.0500	0.000%	17	3,176	0.000%
2026-09-30	0.0500	0.0500	0.0500	0.0500	-16.667%	19	3,191	0.000%
2026-09-29	0.0600	0.0600	0.0600	0.0600	-40.000%	4	3,191	-16.667%
2026-09-28	0.1000	0.1000	0.1000	0.1000	+11.111%	3	3,187	-50.000%
2026-09-24	0.2000	0.2000	0.0800	0.0900	-55.000%	34	3,189	-44.444%
2026-09-23	0.0500	0.2000	0.0500	0.2000	+53.846%	13	3,223	-75.000%
2026-09-22	0.1500	0.1500	0.0800	0.1300	+8.333%	4	3,227	-61.538%
2026-09-18	0.1200	0.1200	0.1200	0.1200	-20.000%	5	3,227	-58.333%
2026-09-17	0.1500	0.1500	0.1500	0.1500	+15.385%	20	3,232	-66.667%
2026-09-16	0.1300	0.1300	0.1300	0.1300	-13.333%	47	3,245	-61.538%
2026-09-15	0.1500	0.1500	0.1500	0.1500	-28.571%	7	3,238	-66.667%
2026-09-14	0.2000	0.2100	0.1700	0.2100	-30.000%	141	3,245	-76.190%
2026-09-09	0.3000	0.3000	0.3000	0.3000	-40.000%	2	3,175	-83.333%
2026-09-08	0.5000	0.5000	0.5000	0.5000	-9.091%	2	3,175	-90.000%
2026-09-04	0.5300	0.5500	0.5300	0.5500	+17.021%	16	3,159	-90.909%
2026-09-03	0.4000	0.4700	0.4000	0.4700	+27.027%	13	3,159	-89.362%
2026-09-02	0.3500	0.3700	0.3500	0.3700	+23.333%	11	3,146	-86.486%
2026-09-01	0.3000	0.3000	0.3000	0.3000	-40.000%	1	3,145	-83.333%
2026-08-31	0.5000	0.5000	0.5000	0.5000	+25.000%	7	3,144	-90.000%
2026-08-27	0.3500	0.4000	0.3500	0.4000	0.000%	169	3,137	-87.500%
2026-08-26	0.4000	0.4000	0.4000	0.4000	0.000%	1	3,093	-87.500%
2026-08-25	0.3500	0.4000	0.3500	0.4000	-4.762%	22	3,092	-87.500%
2026-08-24	0.3500	0.4200	0.3500	0.4200	-2.326%	14	3,070	-88.095%
2026-08-21	0.4300	0.4300	0.4300	0.4300	0.000%	1	3,068	-88.372%
2026-08-20	0.4200	0.4500	0.4200	0.4300	-6.522%	20	3,068	-88.372%
2026-08-19	0.4600	0.4600	0.4600	0.4600	+53.333%	1	3,048	-89.130%
2026-08-18	0.3000	0.3000	0.3000	0.3000	-28.571%	3	3,048	-83.333%
2026-08-17	0.6700	0.6700	0.4100	0.4200	-20.755%	14	3,048	-88.095%
2026-08-13	0.4500	0.5300	0.4100	0.5300	+17.778%	10	3,044	-90.566%
2026-08-12	0.4500	0.4500	0.4500	0.4500	0.000%	10	3,039	-88.889%
2026-08-11	0.4500	0.4500	0.4500	0.4500	+21.622%	2	3,039	-88.889%
2026-08-07	0.3400	0.3700	0.3400	0.3700	+5.714%	8	3,039	-86.486%
2026-08-06	0.3500	0.3500	0.3500	0.3500	-30.000%	3	3,034	-85.714%
2026-08-04	0.3500	0.5000	0.3500	0.5000	+42.857%	8	3,034	-90.000%
2026-08-03	0.4200	0.4200	0.3500	0.3500	+16.667%	2	3,032	-85.714%
2026-07-31	0.2500	0.3000	0.2500	0.3000	0.000%	9	3,032	-83.333%
2026-07-30	0.3000	0.3000	0.3000	0.3000	-14.286%	6	3,039	-83.333%
2026-07-29	0.3500	0.3500	0.3500	0.3500	-12.500%	9	3,045	-85.714%
2026-07-28	0.2500	0.4100	0.2500	0.4000	+14.286%	8	3,054	-87.500%
2026-07-24	0.3500	0.3500	0.3500	0.3500	-12.500%	20	3,058	-85.714%
2026-07-22	0.3500	0.4000	0.3500	0.4000	+14.286%	2	3,058	-87.500%
2026-07-21	0.4000	0.4000	0.3500	0.3500	-52.703%	9	3,056	-85.714%
2026-07-17	0.6800	0.7400	0.6800	0.7400	+23.333%	8	3,055	-93.243%
2026-07-15	0.6000	0.6000	0.6000	0.6000	+53.846%	20	3,049	-91.667%
2026-07-14	0.4100	0.4100	0.3900	0.3900	-13.333%	13	3,049	-87.179%
2026-07-13	0.5000	0.5000	0.4500	0.4500	0.000%	158	3,047	-88.889%
2026-07-09	0.4400	0.4500	0.4400	0.4500	+4.651%	2	3,041	-88.889%
2026-07-08	0.4300	0.4300	0.4300	0.4300	-4.444%	3	3,041	-88.372%
2026-07-06	1.4200	1.4200	0.4500	0.4500	0.000%	36	3,044	-88.889%
2026-07-02	0.4500	0.4500	0.4500	0.4500	-10.000%	1	3,027	-88.889%
2026-07-01	0.6500	0.6500	0.5000	0.5000	-37.500%	36	3,027	-90.000%
2026-06-29	0.8000	0.8000	0.8000	0.8000	+6.667%	16	3,016	-93.750%
2026-06-26	0.7000	0.8200	0.7000	0.7500	+19.048%	37	3,000	-93.333%
2026-06-25	0.6300	0.6300	0.6300	0.6300	-7.353%	2	2,965	-92.063%
2026-06-24	0.6000	0.6800	0.6000	0.6800	+36.000%	13	2,964	-92.647%
2026-06-23	0.4900	0.5000	0.4500	0.5000	-9.091%	45	2,961	-90.000%
2026-06-18	0.4500	0.5500	0.4500	0.5500	+10.000%	9	2,912	-90.909%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-10.714%	2	2,912	-90.000%
2026-06-16	0.5500	0.6000	0.5500	0.5600	-8.197%	5	2,912	-91.071%
2026-06-15	0.6500	0.6500	0.6000	0.6100	-17.568%	9	2,909	-91.803%
2026-06-11	0.7400	0.7400	0.7400	0.7400	+7.246%	3	2,908	-93.243%
2026-06-09	0.7500	0.7500	0.6500	0.6900	+35.294%	15	2,911	-92.754%
2026-06-03	0.6000	0.6000	0.5100	0.5100	-5.556%	5	2,903	-90.196%
2026-06-02	0.7000	0.7000	0.5000	0.5400	+3.846%	32	2,907	-90.741%
2026-05-29	0.5200	0.5200	0.5200	0.5200	-5.455%	1	2,877	-90.385%
2026-05-28	0.5300	0.5600	0.5300	0.5500	0.000%	110	2,877	-90.909%
2026-05-27	0.5500	0.6500	0.5200	0.5500	+22.222%	16	2,957	-90.909%
2026-05-22	0.4500	0.4500	0.4500	0.4500	0.000%	6	2,941	-88.889%
2026-05-21	0.4500	0.4500	0.4500	0.4500	+28.571%	1	2,935	-88.889%
2026-05-20	0.4100	0.4100	0.3500	0.3500	0.000%	5	2,935	-85.714%
2026-05-19	0.3500	0.3500	0.3500	0.3500	-22.222%	8	2,940	-85.714%
2026-05-18	0.3500	0.4500	0.3500	0.4500	+28.571%	13	2,940	-88.889%
2026-05-15	0.3500	0.3500	0.3500	0.3500	-20.455%	3	2,940	-85.714%
2026-05-14	0.4400	0.4400	0.4400	0.4400	+15.789%	3	2,927	-88.636%
2026-05-12	0.4100	0.5000	0.3800	0.3800	-5.000%	9	2,927	-86.842%
2026-05-08	0.4500	0.4600	0.3800	0.4000	-11.111%	25	2,927	-87.500%
2026-05-07	0.4500	0.4500	0.4500	0.4500	+2.273%	1	2,913	-88.889%
2026-05-06	0.7500	0.8000	0.4400	0.4400	-48.235%	125	2,912	-88.636%
2026-05-04	0.8500	0.8500	0.8500	0.8500	-29.167%	1	2,836	-94.118%
2026-04-28	1.2000	1.2000	1.2000	1.2000	+4.348%	2	2,835	-95.833%
2026-04-23	1.3500	1.3500	1.1500	1.1500	-14.815%	7	2,834	-95.652%
2026-04-22	1.3500	1.3500	1.3500	1.3500	+4.651%	1	2,837	-96.296%
2026-04-21	1.2900	1.2900	1.2900	1.2900	-4.444%	20	2,836	-96.124%
2026-04-20	1.4200	1.4200	1.2900	1.3500	-6.897%	14	2,816	-96.296%
2026-04-17	1.4000	1.4600	1.4000	1.4500	+26.087%	3	2,812	-96.552%
2026-04-15	1.2500	1.2500	1.1500	1.1500	-23.333%	4	2,809	-95.652%
2026-04-14	1.5000	1.5000	1.5000	1.5000	+17.188%	2	2,809	-96.667%
2026-04-10	1.2200	1.3000	1.2000	1.2800	+11.304%	133	2,823	-96.094%
2026-04-09	1.1500	1.1500	1.1500	1.1500	+35.294%	7	2,698	-95.652%
2026-04-06	0.8500	0.8500	0.8500	0.8500	+11.842%	5	2,705	-94.118%
2026-04-02	0.7600	0.7600	0.7600	0.7600	-10.588%	10	2,690	-93.421%
2026-04-01	0.8000	0.8500	0.8000	0.8500	+25.000%	3	2,690	-94.118%
2026-03-30	0.7500	0.7500	0.6400	0.6800	-28.421%	10	2,688	-92.647%
2026-03-25	0.9500	0.9500	0.9500	0.9500	+26.667%	3	2,690	-94.737%
2026-03-24	0.9600	0.9600	0.7500	0.7500	-14.773%	2	2,689	-93.333%
2026-03-23	0.8000	0.9000	0.8000	0.8800	+3.529%	22	2,689	-94.318%
2026-03-20	0.8200	0.8500	0.8200	0.8500	-22.727%	20	2,667	-94.118%
2026-03-18	1.1500	1.1500	1.1000	1.1000	0.000%	10	2,677	-95.455%
2026-03-17	1.0500	1.1300	1.0500	1.1000	+22.222%	52	2,672	-95.455%
2026-03-13	0.9000	0.9300	0.9000	0.9000	+1.124%	9	2,620	-94.444%
2026-03-12	1.0000	1.0500	0.8800	0.8900	-35.971%	120	2,624	-94.382%
2026-03-10	1.3500	1.3900	1.3500	1.3900	+32.381%	21	2,604	-96.403%
2026-03-09	1.0500	1.0500	1.0500	1.0500	-29.054%	75	2,592	-95.238%
2026-03-05	1.4000	1.4800	1.4000	1.4800	-1.333%	21	2,517	-96.622%
2026-03-04	1.5000	1.5000	1.5000	1.5000	0.000%	2	2,496	-96.667%
2026-03-02	1.6200	1.6200	1.5000	1.5000	-16.667%	7	2,494	-96.667%
2026-02-27	1.6500	1.8000	1.6500	1.8000	+12.500%	502	2,489	-97.222%
2026-02-26	1.5900	1.6500	1.5900	1.6000	-5.882%	163	1,988	-96.875%
2026-02-25	1.6000	1.7000	1.6000	1.7000	+6.250%	3	1,825	-97.059%
2026-02-24	1.5000	1.6000	1.5000	1.6000	+3.226%	152	1,825	-96.875%
2026-02-23	1.6000	1.6000	1.5500	1.5500	-8.824%	270	1,674	-96.774%
2026-02-20	1.7000	1.7300	1.7000	1.7000	+3.030%	103	1,404	-97.059%
2026-02-19	1.6500	1.6500	1.6500	1.6500	-13.158%	1	1,320	-96.970%
2026-02-18	1.9000	1.9000	1.9000	1.9000	-4.040%	150	1,321	-97.368%
2026-02-13	1.8800	1.9800	1.8800	1.9800	-1.980%	10	1,166	-97.475%
2026-02-12	2.2900	2.2900	2.0200	2.0200	+1.000%	36	1,166	-97.525%
2026-02-11	1.9000	2.0000	1.9000	2.0000	+8.108%	371	1,145	-97.500%
2026-02-10	1.5000	1.8500	1.5000	1.8500	-5.128%	4	774	-97.297%
2026-02-09	1.9500	1.9500	1.9500	1.9500	-2.500%	10	773	-97.436%
2026-02-06	2.0000	2.0000	2.0000	2.0000	+20.482%	2	763	-97.500%
2026-02-04	1.6600	1.6600	1.6600	1.6600	+10.667%	1	761	-96.988%
2026-02-03	1.3400	1.5000	1.3300	1.5000	-3.226%	25	760	-96.667%
2026-01-28	1.5500	1.5500	1.5500	1.5500	+6.897%	4	735	-96.774%
2026-01-26	1.4500	1.4500	1.4500	1.4500	-21.622%	20	739	-96.552%
2026-01-22	1.8500	1.8500	1.8500	1.8500	-7.500%	1	719	-97.297%
2026-01-21	2.0000	2.0000	2.0000	2.0000	+6.383%	1	719	-97.500%
2026-01-20	1.9000	1.9100	1.8700	1.8800	-1.053%	9	719	-97.340%
2026-01-12	1.9000	1.9000	1.9000	1.9000	+3.261%	1	711	-97.368%
2026-01-09	1.8400	1.8400	1.8400	1.8400	+26.027%	1	710	-97.283%
2026-01-08	1.3500	1.4600	1.3500	1.4600	+2.817%	18	709	-96.575%
2026-01-07	1.3500	1.4200	1.3500	1.4200	+1.429%	2	694	-96.479%
2026-01-05	1.4000	1.4000	1.4000	1.4000	0.000%	12	688	-96.429%
2025-12-31	1.4400	1.4400	1.3000	1.4000	-6.667%	61	688	-96.429%
2025-12-29	1.5000	1.5000	1.5000	1.5000	-3.226%	3	688	-96.667%
2025-12-26	1.5500	1.5500	1.5500	1.5500	+10.714%	1	685	-96.774%
2025-12-23	1.4500	1.4500	1.4000	1.4000	-2.098%	9	684	-96.429%
2025-12-22	1.4100	1.5100	1.3500	1.4300	-20.556%	71	680	-96.503%
2025-12-17	1.7800	1.8000	1.7800	1.8000	-31.298%	29	726	-97.222%
2025-12-10	2.6200	2.6200	2.6200	2.6200	+21.860%	1	746	-98.092%
2025-12-08	2.1500	2.1500	2.1500	2.1500	-4.444%	4	745	-97.674%
2025-12-04	2.2500	2.2500	2.2500	2.2500	-13.462%	8	741	-97.778%
2025-12-03	2.4000	2.6000	2.4000	2.6000	+23.810%	2	733	-98.077%
2025-11-26	2.0100	2.1000	2.0100	2.1000	-5.405%	4	731	-97.619%
2025-11-24	2.3000	2.3000	2.2200	2.2200	+53.103%	4	731	-97.748%
2025-11-20	1.4500	1.4500	1.4500	1.4500	-41.767%	1	729	-96.552%
2025-11-11	2.4900	2.4900	2.4900	2.4900	+1.633%	1	728	-97.992%
2025-11-04	2.4500	2.4500	2.4500	2.4500	+1.240%	20	728	-97.959%
2025-11-03	2.4200	2.4200	2.4200	2.4200	-1.224%	1	728	-97.934%
2025-10-31	2.8000	2.8000	2.4500	2.4500	-15.517%	2	728	-97.959%
2025-10-24	2.9000	2.9000	2.9000	2.9000	-11.585%	12	726	-98.276%
2025-10-22	3.2800	3.2800	3.2800	3.2800	-0.606%	10	726	-98.476%
2025-10-21	3.3000	3.3000	3.3000	3.3000	+10.000%	1	726	-98.485%
2025-10-20	3.0000	3.0000	3.0000	3.0000	+7.527%	5	725	-98.333%
2025-10-15	2.8000	2.8000	2.7900	2.7900	-10.000%	22	728	-98.208%
2025-10-08	3.0300	3.2000	3.0300	3.1000	+10.714%	12	709	-98.387%
2025-10-07	2.7000	2.8000	2.7000	2.8000	+5.660%	146	707	-98.214%
2025-10-06	2.6500	2.6500	2.6500	2.6500	-1.852%	27	561	-98.113%
2025-10-03	2.7000	2.7000	2.7000	2.7000	-8.475%	31	534	-98.148%
2025-09-30	2.9500	2.9500	2.9500	2.9500	0.000%	10	503	-98.305%
2025-09-29	2.9000	2.9500	2.9000	2.9500	-20.270%	149	493	-98.305%
2025-09-17	3.7000	3.7000	3.7000	3.7000	+9.792%	5	344	-98.649%
2025-09-16	3.3600	3.3700	3.3600	3.3700	-3.714%	21	339	-98.516%
2025-09-15	3.4000	3.5000	3.4000	3.5000	-4.110%	150	319	-98.571%
2025-09-10	3.6500	3.6500	3.6500	3.6500	+10.606%	5	169	-98.630%
2025-09-04	3.3000	3.3000	3.3000	3.3000	+2.167%	3	169	-98.485%
2025-09-02	3.7000	3.7000	3.2300	3.2300	-23.095%	31	169	-98.452%
2025-08-28	4.2000	4.2000	4.2000	4.2000	+16.667%	3	153	-98.810%
2025-08-26	3.5500	3.6000	3.5500	3.6000	+20.000%	10	150	-98.611%
2025-08-22	2.9000	3.0000	2.9000	3.0000	+36.364%	6	145	-98.333%
2025-08-21	2.0500	2.2000	2.0500	2.2000	-2.222%	10	139	-97.727%
2025-08-20	2.4000	2.4000	2.1500	2.2500	+4.651%	129	134	-97.778%
2025-08-19	2.1500	2.1500	2.1500	2.1500	+8.040%	4	5	-97.674%
2025-08-15	1.8500	1.9900	1.8500	1.9900	+5.851%	2	2	-97.487%
2025-08-11	1.8800	1.8800	1.8800	1.8800	0.000%	1	1	-97.340%

.dark-mode .bDmFJM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bDmFJM{ color: #333333; background-color: white; border: 2px solid #333333; }MRP20261218C35MRP Dec 18 2026 35.00 Call (MRP261218C00035000)option OPRA

MRP20261218C35
MRP Dec 18 2026 35.00 Call (MRP261218C00035000)
option OPRA