Dark

MRP20261218C40
MRP Dec 18 2026 40.00 Call (MRP261218C00040000)
option OPRA

EOD

Oct 1, 2026

0.05000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0500	0.0500	0.000%	15	902	0.000%
2026-09-30	0.0500	0.0500	0.0500	0.0500	0.000%	1	917	0.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	0.000%	3	918	0.000%
2026-09-14	0.0500	0.0500	0.0500	0.0500	-64.286%	11	918	0.000%
2026-09-04	0.1400	0.1400	0.1400	0.1400	+40.000%	10	919	-64.286%
2026-08-25	0.1000	0.1000	0.1000	0.1000	-33.333%	5	919	-50.000%
2026-08-19	0.1500	0.1500	0.1500	0.1500	+50.000%	10	919	-66.667%
2026-08-12	0.1000	0.1000	0.1000	0.1000	0.000%	10	919	-50.000%
2026-08-06	0.1500	0.1500	0.1000	0.1000	-9.091%	3	909	-50.000%
2026-08-03	0.1100	0.1100	0.1100	0.1100	-26.667%	3	912	-54.545%
2026-07-13	0.2000	0.2000	0.1500	0.1500	-31.818%	13	912	-66.667%
2026-06-26	0.2200	0.2200	0.2200	0.2200	+15.789%	3	905	-77.273%
2026-06-24	0.1900	0.1900	0.1900	0.1900	+11.765%	5	908	-73.684%
2026-06-22	0.1700	0.1700	0.1700	0.1700	-19.048%	2	910	-70.588%
2026-06-16	0.2100	0.2100	0.2100	0.2100	+40.000%	1	912	-76.190%
2026-06-12	0.1500	0.1500	0.1500	0.1500	-25.000%	2	913	-66.667%
2026-06-09	0.2000	0.2000	0.2000	0.2000	-42.857%	1	913	-75.000%
2026-06-04	0.2000	0.3500	0.2000	0.3500	+250.000%	5	913	-85.714%
2026-05-19	0.1000	0.1000	0.1000	0.1000	-50.000%	18	911	-50.000%
2026-05-14	0.2000	0.2000	0.2000	0.2000	+17.647%	18	927	-75.000%
2026-05-13	0.1700	0.1700	0.1700	0.1700	+70.000%	3	910	-70.588%
2026-05-12	0.1000	0.1000	0.1000	0.1000	-37.500%	1	910	-50.000%
2026-05-07	0.2000	0.2000	0.1600	0.1600	-33.333%	14	910	-68.750%
2026-05-06	0.3000	0.3000	0.2100	0.2400	-52.000%	26	914	-79.167%
2026-04-21	0.5000	0.5000	0.5000	0.5000	-9.091%	1	888	-90.000%
2026-04-17	0.5500	0.5500	0.5500	0.5500	+10.000%	3	888	-90.909%
2026-04-16	0.5000	0.5000	0.5000	0.5000	0.000%	1	886	-90.000%
2026-04-15	0.5000	0.5000	0.5000	0.5000	-9.091%	1	886	-90.000%
2026-04-14	0.6000	0.6000	0.5500	0.5500	+10.000%	7	886	-90.909%
2026-04-10	0.5000	0.5000	0.5000	0.5000	+11.111%	21	886	-90.000%
2026-03-30	0.2500	0.4500	0.2500	0.4500	-35.714%	17	886	-88.889%
2026-03-18	0.4500	0.7000	0.4500	0.7000	+55.556%	12	885	-92.857%
2026-03-17	0.4500	0.4500	0.4500	0.4500	-25.000%	1	882	-88.889%
2026-03-10	0.6000	0.6000	0.6000	0.6000	+22.449%	1	883	-91.667%
2026-03-06	0.4900	0.4900	0.4900	0.4900	-37.179%	5	882	-89.796%
2026-02-27	0.7500	0.7800	0.7500	0.7800	+41.818%	24	879	-93.590%
2026-02-26	0.5500	0.5500	0.5500	0.5500	-23.611%	1	867	-90.909%
2026-02-24	0.7200	0.7200	0.7200	0.7200	+44.000%	20	866	-93.056%
2026-02-23	0.5000	0.5000	0.5000	0.5000	-37.500%	1	846	-90.000%
2026-02-18	0.8000	0.8000	0.8000	0.8000	-20.792%	1	845	-93.750%
2026-02-17	1.0100	1.0100	1.0100	1.0100	+6.316%	1	844	-95.050%
2026-02-11	0.9500	0.9500	0.9500	0.9500	+5.556%	33	843	-94.737%
2026-02-05	0.9000	0.9000	0.9000	0.9000	-5.263%	5	810	-94.444%
2026-01-22	0.9500	0.9500	0.9500	0.9500	+3.261%	10	805	-94.737%
2026-01-20	0.8500	0.9200	0.8500	0.9200	-12.381%	19	795	-94.565%
2026-01-12	1.0500	1.0500	1.0500	1.0500	+156.098%	20	778	-95.238%
2026-01-07	0.4100	0.4100	0.4100	0.4100	-41.429%	1	758	-87.805%
2026-01-05	0.7000	0.7000	0.7000	0.7000	+6.061%	1	756	-92.857%
2026-01-02	0.7000	0.7000	0.6500	0.6600	+1.538%	27	756	-92.424%
2025-12-31	0.6500	0.6500	0.6500	0.6500	-18.750%	2	748	-92.308%
2025-12-24	0.8000	0.8000	0.8000	0.8000	+14.286%	2	746	-93.750%
2025-12-23	0.7000	0.7000	0.7000	0.7000	-2.778%	1	746	-92.857%
2025-12-22	0.6800	0.8000	0.6000	0.7200	-10.000%	200	745	-93.056%
2025-12-19	0.6500	0.8000	0.6000	0.8000	-29.204%	150	748	-93.750%
2025-12-16	1.2200	1.2200	1.1300	1.1300	-13.077%	24	843	-95.575%
2025-12-15	1.3000	1.3000	1.3000	1.3000	+8.333%	30	857	-96.154%
2025-12-11	1.2000	1.2000	1.2000	1.2000	-61.165%	2	882	-95.833%
2025-12-03	3.0900	3.0900	3.0900	3.0900	+168.696%	4	882	-98.382%
2025-12-02	1.0000	1.2500	1.0000	1.1500	+4.545%	5	878	-95.652%
2025-11-28	1.1000	1.1000	1.1000	1.1000	0.000%	5	874	-95.455%
2025-11-24	1.1000	1.1000	1.1000	1.1000	+57.143%	35	869	-95.455%
2025-11-21	0.7000	0.7000	0.7000	0.7000	+7.692%	2	847	-92.857%
2025-11-18	0.6500	0.6500	0.6500	0.6500	-8.451%	2	847	-92.308%
2025-11-17	0.7600	0.7600	0.7100	0.7100	-43.200%	40	847	-92.958%
2025-11-05	1.2500	1.2500	1.2500	1.2500	-10.072%	10	868	-96.000%
2025-10-29	1.3600	1.3900	1.3600	1.3900	-15.758%	50	874	-96.403%
2025-10-20	1.6500	1.6500	1.6500	1.6500	-1.786%	1	838	-96.970%
2025-10-16	1.6800	1.6800	1.6800	1.6800	+19.149%	12	838	-97.024%
2025-10-15	1.7000	1.7000	1.4100	1.4100	+27.027%	14	832	-96.454%
2025-10-10	1.1100	1.1100	1.1100	1.1100	-26.000%	100	824	-95.495%
2025-10-09	1.5000	1.5000	1.5000	1.5000	+3.448%	1	724	-96.667%
2025-10-06	1.4500	1.4500	1.4500	1.4500	+31.818%	34	723	-96.552%
2025-10-03	1.1000	1.1000	1.1000	1.1000	-20.863%	6	714	-95.455%
2025-10-02	1.4200	1.4200	1.3900	1.3900	+15.833%	22	714	-96.403%
2025-09-30	1.4200	1.5500	1.2000	1.2000	-27.273%	70	714	-95.833%
2025-09-29	1.2000	1.6500	1.2000	1.6500	+7.143%	110	654	-96.970%
2025-09-26	1.5400	1.5400	1.5400	1.5400	-12.000%	100	574	-96.753%
2025-09-24	1.7500	1.7500	1.7500	1.7500	+40.000%	1	493	-97.143%
2025-09-22	1.2500	1.2500	1.2500	1.2500	-25.150%	2	492	-96.000%
2025-09-16	1.6700	1.6700	1.6700	1.6700	-10.695%	1	492	-97.006%
2025-09-10	1.8700	1.8700	1.8700	1.8700	+6.857%	5	492	-97.326%
2025-09-08	1.7500	1.7500	1.7500	1.7500	+12.179%	10	492	-97.143%
2025-09-02	1.8900	2.0500	1.5600	1.5600	-21.608%	302	482	-96.795%
2025-08-29	2.0800	2.1300	1.9900	1.9900	+24.375%	30	168	-97.487%
2025-08-25	1.5000	1.7000	1.5000	1.6000	+77.778%	177	168	-96.875%
2025-08-15	0.7500	0.9000	0.7500	0.9000	0.000%	2	2	-94.444%

.dark-mode .v2Rp0q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v2Rp0q{ color: #333333; background-color: white; border: 2px solid #333333; }MRP20261218C40MRP Dec 18 2026 40.00 Call (MRP261218C00040000)option OPRA

MRP20261218C40
MRP Dec 18 2026 40.00 Call (MRP261218C00040000)
option OPRA