Dark

MRP20261218P25
MRP Dec 18 2026 25.00 Put (MRP261218P00025000)
option OPRA

EOD

Oct 1, 2026

1.50+32.743%(+0.37)329

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4000	1.7000	1.4000	1.5000	+32.743%	329	1,876	0.000%
2026-09-30	1.0000	1.1300	1.0000	1.1300	+41.250%	122	1,923	+32.743%
2026-09-29	1.0000	1.0000	0.8000	0.8000	-6.977%	9	1,811	+87.500%
2026-09-28	0.7000	0.8600	0.7000	0.8600	+14.667%	33	1,808	+74.419%
2026-09-25	0.7500	0.7500	0.7500	0.7500	+8.696%	1	1,795	+100.000%
2026-09-23	0.5500	0.6900	0.5500	0.6900	+91.667%	21	1,794	+117.391%
2026-09-21	0.3600	0.3600	0.3600	0.3600	-10.000%	10	1,794	+316.667%
2026-09-18	0.4000	0.4000	0.4000	0.4000	+14.286%	2	1,799	+275.000%
2026-09-10	0.3000	0.3500	0.3000	0.3500	+40.000%	6	1,798	+328.571%
2026-09-09	0.2300	0.2500	0.2300	0.2500	+66.667%	41	1,798	+500.000%
2026-09-04	0.1500	0.1500	0.1500	0.1500	-40.000%	40	1,876	+900.000%
2026-09-02	0.2500	0.2500	0.2500	0.2500	0.000%	3	1,876	+500.000%
2026-09-01	0.2500	0.2500	0.2500	0.2500	-21.875%	5	1,876	+500.000%
2026-08-24	0.3200	0.3200	0.3200	0.3200	-8.571%	1	1,871	+368.750%
2026-08-21	0.2500	0.3500	0.2500	0.3500	+16.667%	12	1,871	+328.571%
2026-08-20	0.3000	0.3000	0.3000	0.3000	0.000%	3	1,872	+400.000%
2026-08-18	0.3000	0.3000	0.3000	0.3000	-14.286%	36	1,870	+400.000%
2026-08-17	0.3500	0.3500	0.3500	0.3500	-44.444%	12	1,906	+328.571%
2026-08-11	0.6300	0.6300	0.6300	0.6300	-10.000%	1	1,918	+138.095%
2026-08-05	0.7500	0.7500	0.6800	0.7000	-6.667%	100	1,919	+114.286%
2026-08-04	0.7500	0.7500	0.7500	0.7500	-31.818%	3	1,989	+100.000%
2026-07-30	1.1000	1.1000	1.1000	1.1000	+22.222%	6	1,989	+36.364%
2026-07-22	0.9000	0.9000	0.9000	0.9000	0.000%	10	1,983	+66.667%
2026-07-20	0.8500	0.9000	0.8500	0.9000	+15.385%	5	1,993	+66.667%
2026-07-16	0.8000	0.8000	0.7800	0.7800	-32.759%	20	1,991	+92.308%
2026-07-15	1.1600	1.1600	1.1600	1.1600	+22.105%	20	2,011	+29.310%
2026-07-10	0.9500	0.9500	0.9500	0.9500	-5.000%	4	1,991	+57.895%
2026-07-07	1.0000	1.0000	1.0000	1.0000	0.000%	10	1,987	+50.000%
2026-07-06	0.9100	1.0000	0.9100	1.0000	+5.263%	7	1,987	+50.000%
2026-07-02	0.9500	0.9500	0.9500	0.9500	+13.095%	2	1,985	+57.895%
2026-06-30	0.8400	0.8400	0.8400	0.8400	+12.000%	3	1,985	+78.571%
2026-06-29	0.7500	0.7500	0.7500	0.7500	-2.597%	1	1,982	+100.000%
2026-06-26	0.7500	0.9000	0.7500	0.7700	-26.667%	62	1,982	+94.805%
2026-06-24	1.0500	1.0500	1.0500	1.0500	0.000%	1	1,989	+42.857%
2026-06-23	1.0500	1.0500	1.0500	1.0500	-12.500%	1	1,989	+42.857%
2026-06-18	1.2000	1.2000	1.2000	1.2000	-4.000%	4	1,992	+25.000%
2026-06-16	1.1300	1.2500	1.1300	1.2500	+13.636%	9	1,992	+20.000%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-12.000%	2	1,983	+36.364%
2026-06-10	1.1500	1.2500	1.1500	1.2500	+6.838%	3	1,981	+20.000%
2026-06-09	1.1700	1.1700	1.1700	1.1700	-16.429%	1	1,981	+28.205%
2026-06-08	1.4000	1.4000	1.4000	1.4000	+3.704%	31	1,980	+7.143%
2026-06-04	1.3700	1.3700	1.3500	1.3500	-29.319%	10	1,979	+11.111%
2026-06-03	1.9100	1.9100	1.9100	1.9100	+19.375%	1	1,976	-21.466%
2026-06-01	1.6000	1.6000	1.6000	1.6000	+10.345%	5	1,977	-6.250%
2026-05-28	1.5000	1.5000	1.4500	1.4500	-3.333%	81	1,977	+3.448%
2026-05-27	1.5000	1.5000	1.4500	1.5000	-14.286%	12	1,916	0.000%
2026-05-22	1.7000	1.7700	1.7000	1.7500	-12.500%	61	1,906	-14.286%
2026-05-15	2.0000	2.0100	2.0000	2.0000	+9.890%	44	1,845	-25.000%
2026-05-14	1.8200	1.8200	1.8200	1.8200	-9.000%	1	1,804	-17.582%
2026-05-12	2.0000	2.0000	2.0000	2.0000	+33.333%	25	1,779	-25.000%
2026-05-08	1.5000	1.5000	1.5000	1.5000	-6.250%	5	1,779	0.000%
2026-05-07	1.6900	1.6900	1.6000	1.6000	-20.000%	102	1,779	-6.250%
2026-05-06	1.2500	2.0000	1.2500	2.0000	+73.913%	48	1,689	-25.000%
2026-04-28	1.1600	1.1600	1.1500	1.1500	+9.524%	70	1,659	+30.435%
2026-04-21	1.0500	1.0500	1.0500	1.0500	+7.143%	1	1,659	+42.857%
2026-04-20	0.9800	0.9800	0.9800	0.9800	-14.783%	2	1,659	+53.061%
2026-04-15	1.1500	1.1500	1.1500	1.1500	+9.524%	75	1,661	+30.435%
2026-04-14	1.1000	1.1000	1.0500	1.0500	-11.765%	100	1,598	+42.857%
2026-04-13	1.1500	1.1900	1.1500	1.1900	-15.000%	50	1,560	+26.050%
2026-04-10	1.4000	1.4000	1.4000	1.4000	-36.364%	100	1,560	+7.143%
2026-04-06	2.2000	2.2000	2.2000	2.2000	0.000%	20	1,460	-31.818%
2026-04-02	2.5000	2.5000	2.2000	2.2000	-8.333%	28	1,412	-31.818%
2026-04-01	2.4000	2.4000	2.4000	2.4000	-10.781%	1	1,412	-37.500%
2026-03-30	2.5000	2.6900	2.5000	2.6900	+99.259%	20	1,412	-44.238%
2026-02-10	1.3500	1.3500	1.3500	1.3500	-18.675%	4	1,407	+11.111%
2026-02-06	1.6600	1.6600	1.6600	1.6600	-14.872%	3	1,403	-9.639%
2026-02-05	1.9500	1.9500	1.9500	1.9500	-7.143%	1	1,403	-23.077%
2026-01-29	2.1000	2.1000	2.1000	2.1000	-8.696%	1	1,404	-28.571%
2026-01-06	2.3000	2.3000	2.3000	2.3000	+103.540%	1	1,404	-34.783%
2025-12-23	2.5000	2.5500	1.1300	1.1300	-46.190%	3	1,404	+32.743%
2025-12-03	2.1000	2.1000	2.1000	2.1000	+20.000%	4	1,401	-28.571%
2025-10-03	1.7500	1.7500	1.7500	1.7500	+2.941%	10	1,401	-14.286%
2025-10-02	1.7000	1.7000	1.7000	1.7000	+3.030%	4	1,407	-11.765%
2025-09-29	1.6500	1.6500	1.6500	1.6500	+10.000%	10	1,403	-9.091%
2025-09-16	1.4500	1.5000	1.4500	1.5000	+7.143%	856	1,393	0.000%
2025-09-15	1.4000	1.4500	1.4000	1.4000	-8.497%	415	537	+7.143%
2025-09-10	1.5300	1.5300	1.5300	1.5300	-8.383%	5	123	-1.961%
2025-09-02	1.6700	1.6700	1.6700	1.6700	+39.167%	5	123	-10.180%
2025-08-28	1.2000	1.2000	1.1900	1.2000	-29.412%	122	123	+25.000%
2025-08-19	1.7000	1.7000	1.7000	1.7000	0.000%	1	1	-11.765%

.dark-mode .HVZdb3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HVZdb3{ color: #333333; background-color: white; border: 2px solid #333333; }MRP20261218P25MRP Dec 18 2026 25.00 Put (MRP261218P00025000)option OPRA

MRP20261218P25
MRP Dec 18 2026 25.00 Put (MRP261218P00025000)
option OPRA