Dark

MT20260918C80
MT Sep 18 2026 80.00 Call (MT260918C00080000)
option OPRA

EOD

Sep 9, 2026

1.00-4.762%(-0.05)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.0000	1.0000	1.0000	1.0000	-4.762%	9	1,329	0.000%
2026-09-08	1.8800	1.9000	1.0500	1.0500	-37.500%	7	1,321	-4.762%
2026-09-04	1.6500	1.7600	1.6500	1.6800	+60.000%	119	1,351	-40.476%
2026-09-03	0.9800	1.1000	0.9800	1.0500	+23.529%	89	1,351	-4.762%
2026-09-02	0.8500	0.8500	0.8500	0.8500	+14.865%	1	1,437	+17.647%
2026-09-01	0.6500	0.7500	0.6300	0.7400	-17.778%	8	1,437	+35.135%
2026-08-31	0.9000	0.9000	0.9000	0.9000	-20.354%	4	1,436	+11.111%
2026-08-28	1.1300	1.1300	1.1300	1.1300	+10.784%	15	1,436	-11.504%
2026-08-27	1.1500	1.1500	1.0200	1.0200	-18.400%	11	1,442	-1.961%
2026-08-26	1.6000	1.6000	1.2500	1.2500	+25.000%	60	1,435	-20.000%
2026-08-25	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,435	0.000%
2026-08-24	1.1600	1.1600	1.1500	1.1500	+9.524%	3	1,434	-13.043%
2026-08-21	1.3500	1.3500	1.0500	1.0500	+20.690%	10	1,433	-4.762%
2026-08-20	0.6000	0.8700	0.6000	0.8700	-42.000%	2	1,431	+14.943%
2026-08-19	1.1000	1.5000	1.1000	1.5000	+57.895%	48	1,431	-33.333%
2026-08-18	0.9000	0.9500	0.9000	0.9500	-32.143%	2	1,462	+5.263%
2026-08-17	1.4000	1.4000	1.4000	1.4000	-12.500%	1	1,463	-28.571%
2026-08-14	1.8500	1.8500	1.6000	1.6000	+1.266%	6	1,463	-37.500%
2026-08-13	1.8000	1.8000	1.5800	1.5800	-24.762%	3	1,458	-36.709%
2026-08-12	2.1500	2.1500	2.1000	2.1000	-4.545%	11	1,458	-52.381%
2026-08-11	2.3500	2.3500	2.2000	2.2000	-4.348%	5	1,462	-54.545%
2026-08-10	2.1000	2.3200	2.1000	2.3000	+21.053%	4	1,462	-56.522%
2026-08-07	1.9500	1.9500	1.9000	1.9000	-11.628%	2	1,462	-47.368%
2026-08-06	2.6500	2.7000	2.1500	2.1500	-24.561%	74	1,462	-53.488%
2026-08-05	2.8000	2.8500	2.8000	2.8500	-10.938%	7	1,392	-64.912%
2026-08-04	2.6500	3.2000	2.6500	3.2000	+53.846%	18	1,392	-68.750%
2026-08-03	1.9500	2.0800	1.9500	2.0800	+20.231%	3	1,392	-51.923%
2026-07-31	1.7000	1.7300	1.7000	1.7300	+11.613%	2	1,393	-42.197%
2026-07-30	1.5500	1.5500	1.5500	1.5500	+13.971%	10	1,393	-35.484%
2026-07-24	1.4000	1.4000	1.3600	1.3600	-6.207%	6	1,393	-26.471%
2026-07-22	1.5000	1.5000	1.4500	1.4500	+3.571%	9	1,394	-31.034%
2026-07-21	1.3500	1.4000	1.3500	1.4000	-12.500%	3	1,387	-28.571%
2026-07-20	1.6000	1.6000	1.6000	1.6000	0.000%	12	1,387	-37.500%
2026-07-17	1.5500	1.6000	1.5500	1.6000	-13.514%	3	1,375	-37.500%
2026-07-16	1.8500	1.8500	1.8500	1.8500	-11.905%	101	1,373	-45.946%
2026-07-15	2.1000	2.1000	2.1000	2.1000	-8.696%	1	1,275	-52.381%
2026-07-14	2.3000	2.3000	2.3000	2.3000	+9.524%	1	1,276	-56.522%
2026-07-13	2.0500	2.1000	2.0500	2.1000	+2.439%	2	1,276	-52.381%
2026-07-10	2.0500	2.0500	2.0500	2.0500	+46.429%	16	1,276	-51.220%
2026-07-09	1.4000	1.4000	1.4000	1.4000	+14.754%	1	1,276	-28.571%
2026-07-08	1.2200	1.2200	1.2200	1.2200	-32.222%	1	1,276	-18.033%
2026-07-07	1.8000	1.8000	1.8000	1.8000	-7.216%	1	1,276	-44.444%
2026-07-06	1.9400	1.9400	1.9400	1.9400	+25.161%	1	1,276	-48.454%
2026-07-02	1.5500	1.5500	1.5500	1.5500	+46.226%	300	976	-35.484%
2026-06-29	1.0600	1.0600	1.0600	1.0600	-25.874%	6	976	-5.660%
2026-06-25	1.4300	1.4300	1.4300	1.4300	+5.926%	1	976	-30.070%
2026-06-24	1.3500	1.3500	1.3500	1.3500	-20.588%	1	976	-25.926%
2026-06-23	1.7000	1.8000	1.6500	1.7000	-20.930%	7	977	-41.176%
2026-06-18	2.1000	2.2000	2.1000	2.1500	-24.561%	4	976	-53.488%
2026-06-17	2.8500	2.8500	2.8500	2.8500	-16.176%	1	976	-64.912%
2026-06-16	3.5000	3.5000	3.4000	3.4000	-12.821%	28	976	-70.588%
2026-06-15	4.1000	4.1000	3.9000	3.9000	-10.345%	63	949	-74.359%
2026-06-12	4.3500	4.3500	4.3500	4.3500	+70.588%	1	1,009	-77.011%
2026-06-10	2.5500	2.5500	2.5500	2.5500	-6.250%	1	1,010	-60.784%
2026-06-09	3.0000	3.0000	2.6900	2.7200	-22.286%	78	1,009	-63.235%
2026-06-08	3.5000	3.5000	3.5000	3.5000	-14.634%	3	1,087	-71.429%
2026-06-05	4.1000	4.1000	4.1000	4.1000	-21.154%	16	1,087	-75.610%
2026-06-02	5.2000	5.2000	5.2000	5.2000	+15.556%	1	1,072	-80.769%
2026-05-29	4.5000	4.5000	4.5000	4.5000	-4.255%	1	1,072	-77.778%
2026-05-28	4.6000	4.7000	4.6000	4.7000	+14.634%	6	1,072	-78.723%
2026-05-27	4.2000	4.2000	4.1000	4.1000	-2.381%	22	1,077	-75.610%
2026-05-26	4.1000	4.2000	4.1000	4.2000	+12.903%	95	1,057	-76.190%
2026-05-22	3.7200	3.7200	3.7200	3.7200	+28.276%	1	989	-73.118%
2026-05-21	2.9000	2.9000	2.9000	2.9000	+38.095%	32	989	-65.517%
2026-05-19	2.1000	2.1000	2.1000	2.1000	-16.000%	1	989	-52.381%
2026-05-18	2.5000	2.5000	2.5000	2.5000	+6.383%	5	957	-60.000%
2026-05-15	2.3500	2.3500	2.3500	2.3500	-26.563%	23	957	-57.447%
2026-05-14	3.2000	3.2000	3.2000	3.2000	+3.226%	323	951	-68.750%
2026-05-13	3.1000	3.1000	3.1000	3.1000	+21.569%	4	646	-67.742%
2026-05-12	2.5000	2.5500	2.5000	2.5500	-6.934%	9	646	-60.784%
2026-05-11	2.7000	2.7400	2.7000	2.7400	+3.396%	3	646	-63.504%
2026-05-08	2.6500	2.6500	2.6500	2.6500	0.000%	3	640	-62.264%
2026-05-07	2.6500	2.6500	2.6500	2.6500	+51.429%	1	641	-62.264%
2026-05-01	1.7000	1.7500	1.7000	1.7500	0.000%	33	641	-42.857%
2026-04-30	1.7500	1.7500	1.7500	1.7500	-31.373%	153	641	-42.857%
2026-04-22	2.5500	2.5500	2.5500	2.5500	-10.526%	1	654	-60.784%
2026-04-21	2.8500	2.8500	2.8500	2.8500	0.000%	1	654	-64.912%
2026-04-20	2.8500	2.8500	2.8500	2.8500	-4.040%	1	654	-64.912%
2026-04-17	2.9700	2.9700	2.9700	2.9700	+4.211%	1	654	-66.330%
2026-04-13	2.8500	2.8500	2.8500	2.8500	0.000%	279	654	-64.912%
2026-04-10	2.8500	2.8500	2.8500	2.8500	+2.151%	1	409	-64.912%
2026-04-09	2.7900	2.7900	2.7900	2.7900	+7.308%	18	409	-64.158%
2026-04-08	2.6000	2.6000	2.6000	2.6000	+73.333%	3	405	-61.538%
2026-04-02	1.5000	1.5000	1.5000	1.5000	-11.765%	1	401	-33.333%
2026-04-01	1.7000	1.7000	1.7000	1.7000	+6.250%	1	401	-41.176%
2026-03-25	1.6000	1.6000	1.6000	1.6000	+14.286%	10	400	-37.500%
2026-03-24	1.4000	1.4000	1.4000	1.4000	-3.448%	128	390	-28.571%
2026-03-17	1.4500	1.4500	1.4500	1.4500	0.000%	60	262	-31.034%
2026-03-16	1.3500	1.4500	1.3500	1.4500	-54.688%	58	202	-31.034%
2026-03-04	3.2000	3.2000	3.2000	3.2000	+36.170%	2	146	-68.750%
2026-03-03	2.2900	2.4000	2.2900	2.3500	-47.778%	182	148	-57.447%
2026-02-26	4.0000	4.5000	4.0000	4.5000	-8.163%	3	69	-77.778%
2026-02-25	4.9000	4.9000	4.9000	4.9000	+8.889%	1	67	-79.592%
2026-02-24	4.5000	4.5000	4.5000	4.5000	+9.223%	1	67	-77.778%
2026-02-20	4.0900	4.1200	4.0900	4.1200	+3.000%	4	66	-75.728%
2026-02-19	3.9000	4.0000	3.9000	4.0000	-9.091%	3	62	-75.000%
2026-02-18	4.5000	4.5000	4.4000	4.4000	+33.333%	34	59	-77.273%
2026-02-17	3.3000	3.3000	3.3000	3.3000	+30.952%	1	26	-69.697%
2026-02-09	2.5200	2.5200	2.5200	2.5200	+50.898%	1	25	-60.317%
2026-02-05	1.6700	1.6700	1.6700	1.6700	+1.212%	1	26	-40.120%
2026-01-28	1.6700	1.6700	1.6500	1.6500	+3.125%	10	25	-39.394%
2026-01-27	1.5500	1.6000	1.5500	1.6000	0.000%	15	15	-37.500%