Dark

MT20270115C30
MT Jan 15 2027 30.00 Call (MT270115C00030000)
option OPRA

EOD

Jul 1, 2026

30.60-0.649%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	30.6000	30.6000	30.6000	30.6000	-0.649%	1	736	0.000%
2026-06-26	30.8000	30.8000	30.8000	30.8000	-23.000%	1	736	-0.649%
2026-06-16	40.0000	40.0000	40.0000	40.0000	+7.239%	1	736	-23.500%
2026-06-11	37.3000	37.3000	37.3000	37.3000	-11.000%	1	737	-17.962%
2026-06-02	41.9100	41.9100	41.9100	41.9100	+1.723%	1	738	-26.986%
2026-05-29	41.2000	41.2000	41.2000	41.2000	+5.641%	2	739	-25.728%
2026-05-26	39.0000	39.0000	39.0000	39.0000	+14.035%	1	741	-21.538%
2026-05-13	34.2000	34.2000	34.2000	34.2000	+0.885%	1	742	-10.526%
2026-05-08	33.9000	33.9000	33.9000	33.9000	-3.419%	1	742	-9.735%
2026-05-07	35.1000	35.1000	35.1000	35.1000	+24.028%	2	742	-12.821%
2026-05-05	28.3000	28.3000	28.3000	28.3000	+0.035%	1	742	+8.127%
2026-05-01	28.2900	28.2900	28.2900	28.2900	-13.776%	1	743	+8.165%
2026-04-22	32.8100	32.8100	32.8100	32.8100	-1.471%	1	743	-6.736%
2026-04-20	33.3000	33.3000	33.3000	33.3000	+5.714%	1	744	-8.108%
2026-04-13	31.5000	31.5000	31.5000	31.5000	+1.613%	7	744	-2.857%
2026-04-09	31.0000	31.0000	31.0000	31.0000	+23.506%	5	744	-1.290%
2026-04-07	25.1000	25.1000	25.1000	25.1000	-2.335%	1	744	+21.912%
2026-04-01	25.7000	25.7000	25.7000	25.7000	+15.766%	1	744	+19.066%
2026-03-27	22.2000	22.2000	22.2000	22.2000	-4.721%	1	744	+37.838%
2026-03-24	23.3000	23.3000	23.3000	23.3000	+6.393%	2	744	+31.330%
2026-03-20	21.9000	21.9000	21.9000	21.9000	+7.353%	6	744	+39.726%
2026-03-19	20.4000	20.4000	20.4000	20.4000	-12.446%	1	744	+50.000%
2026-03-18	23.3000	23.3000	23.3000	23.3000	-7.171%	1	744	+31.330%
2026-03-13	25.1000	25.1000	25.1000	25.1000	-19.808%	1	744	+21.912%
2026-03-05	31.3000	31.3000	31.3000	31.3000	-7.122%	3	745	-2.236%
2026-03-03	30.7000	33.7000	30.7000	33.7000	-3.989%	4	745	-9.199%
2026-03-02	35.1000	35.1000	35.1000	35.1000	-4.098%	1	745	-12.821%
2026-02-27	36.6000	36.6000	36.6000	36.6000	-3.430%	1	745	-16.393%
2026-02-23	37.9000	37.9000	37.9000	37.9000	+4.696%	1	746	-19.261%
2026-02-20	36.2000	36.2000	36.2000	36.2000	+2.550%	2	746	-15.470%
2026-02-19	35.3000	35.3000	35.3000	35.3000	+5.373%	3	746	-13.314%
2026-02-17	33.5000	33.5000	33.5000	33.5000	+1.515%	1	749	-8.657%
2026-02-09	33.0000	33.0000	33.0000	33.0000	+3.448%	10	750	-7.273%
2026-02-06	31.9000	31.9000	31.9000	31.9000	+17.193%	14	750	-4.075%
2026-01-28	27.2000	27.2200	27.2000	27.2200	+38.878%	2	764	+12.417%
2026-01-13	19.6000	19.6000	19.6000	19.6000	+5.946%	1	764	+56.122%
2026-01-02	18.5000	18.5000	18.5000	18.5000	+8.824%	1	764	+65.405%
2025-12-23	17.0000	17.0000	17.0000	17.0000	+11.842%	1	765	+80.000%
2025-12-04	15.2000	15.2000	15.2000	15.2000	+5.409%	1	765	+101.316%
2025-11-25	14.4200	14.4200	14.4200	14.4200	+20.367%	2	766	+112.205%
2025-11-21	11.9800	11.9800	11.9800	11.9800	-4.160%	3	768	+155.426%
2025-11-11	12.5000	12.5000	12.5000	12.5000	0.000%	1	771	+144.800%
2025-10-28	12.5000	12.5000	12.5000	12.5000	+4.167%	1	771	+144.800%
2025-10-20	12.0000	12.0000	12.0000	12.0000	+1.695%	1	771	+155.000%
2025-10-16	11.8000	11.8000	11.8000	11.8000	+26.882%	7	771	+159.322%
2025-09-22	9.3000	9.3000	9.3000	9.3000	+8.518%	1	771	+229.032%
2025-09-18	8.5700	8.5700	8.5700	8.5700	+18.207%	4	771	+257.060%
2025-09-03	7.2500	7.2500	7.2500	7.2500	-7.051%	1	771	+322.069%
2025-08-26	7.8000	7.8000	7.8000	7.8000	+2.632%	1	772	+292.308%
2025-08-22	7.6000	7.6000	7.6000	7.6000	+3.967%	2	772	+302.632%
2025-08-11	7.3100	7.3100	7.3100	7.3100	-9.753%	1	772	+318.605%
2025-08-08	8.1000	8.1000	8.1000	8.1000	+37.990%	1	772	+277.778%
2025-08-04	5.8700	5.8700	5.8700	5.8700	+1.733%	1	773	+421.295%
2025-07-31	5.7700	5.7700	5.7700	5.7700	-19.972%	2	774	+430.329%
2025-07-30	7.2000	7.2100	7.2000	7.2100	-3.221%	3	776	+324.411%
2025-07-29	7.4500	7.4500	7.4500	7.4500	-3.747%	1	774	+310.738%
2025-07-28	7.7400	7.7400	7.7400	7.7400	-3.851%	1	774	+295.349%
2025-07-25	8.0500	8.0500	8.0500	8.0500	-10.256%	1	774	+280.124%
2025-07-23	8.9700	8.9700	8.9700	8.9700	+7.425%	1	774	+241.137%
2025-07-22	8.3500	8.3500	8.3500	8.3500	+0.240%	1	774	+266.467%
2025-07-21	8.3300	8.3300	8.3300	8.3300	+14.580%	1	774	+267.347%
2025-07-18	7.2700	7.2700	7.2700	7.2700	+0.276%	1	774	+320.908%
2025-07-16	7.2500	7.2500	7.2500	7.2500	-9.034%	1	774	+322.069%
2025-07-15	7.9700	7.9700	7.9700	7.9700	-8.810%	1	775	+283.940%
2025-07-14	8.7400	8.7400	8.7400	8.7400	0.000%	1	775	+250.114%
2025-07-11	8.7400	8.7400	8.7400	8.7400	+1.865%	1	776	+250.114%
2025-07-10	8.5500	8.5800	8.5500	8.5800	+15.789%	2	777	+256.643%
2025-07-08	7.4100	7.4100	7.4100	7.4100	+3.060%	1	777	+312.955%
2025-07-07	7.1900	7.1900	7.1900	7.1900	-11.887%	1	777	+325.591%
2025-07-03	8.1600	8.1600	8.1600	8.1600	+26.708%	1	779	+275.000%
2025-07-01	6.1800	6.4400	6.1800	6.4400	+3.040%	2	779	+375.155%
2025-06-25	6.2500	6.2500	6.2500	6.2500	-0.636%	1	780	+389.600%
2025-06-24	6.2900	6.2900	6.2900	6.2900	+7.338%	1	780	+386.486%
2025-06-23	5.8600	5.8600	5.8600	5.8600	-3.300%	1	781	+422.184%
2025-06-20	6.1000	6.1000	6.0600	6.0600	-0.656%	6	781	+404.950%
2025-06-18	6.1000	6.1000	6.1000	6.1000	-6.870%	8	792	+401.639%
2025-06-11	6.5500	6.5500	6.5500	6.5500	+7.377%	2	792	+367.176%
2025-06-10	6.1000	6.1000	6.1000	6.1000	-4.088%	8	794	+401.639%
2025-06-02	6.3600	6.3600	6.3600	6.3600	-3.636%	1	794	+381.132%
2025-05-28	6.6000	6.6000	6.6000	6.6000	0.000%	1	795	+363.636%
2025-05-19	6.6000	6.6000	6.6000	6.6000	+1.852%	6	796	+363.636%
2025-05-16	6.4800	6.4800	6.4800	6.4800	-5.951%	2	802	+372.222%
2025-05-12	6.8900	6.8900	6.8900	6.8900	+10.417%	1	803	+344.122%
2025-05-06	6.2400	6.2400	6.2400	6.2400	-9.565%	1	804	+390.385%
2025-05-02	6.9000	6.9000	6.9000	6.9000	+9.524%	2	805	+343.478%
2025-04-28	6.3000	6.3000	6.3000	6.3000	+3.960%	1	806	+385.714%
2025-04-25	6.0600	6.0600	6.0600	6.0600	+20.000%	40	806	+404.950%
2025-04-22	4.8700	5.0500	4.8700	5.0500	+18.824%	3	806	+505.941%
2025-04-21	4.2500	4.2500	4.2500	4.2500	-8.405%	20	805	+620.000%
2025-04-16	4.6400	4.6400	4.6400	4.6400	-3.333%	7	785	+559.483%
2025-04-11	4.8000	4.8000	4.8000	4.8000	+12.941%	2	792	+537.500%
2025-04-10	4.2500	4.2500	4.2500	4.2500	-11.088%	1	793	+620.000%
2025-04-09	3.6500	4.7800	3.6500	4.7800	+36.571%	4	794	+540.167%
2025-04-08	3.8100	3.8100	3.5000	3.5000	-27.835%	4	790	+774.286%
2025-04-03	4.8500	4.8500	4.8500	4.8500	-8.835%	2	787	+530.928%
2025-04-02	5.3200	5.3200	5.3200	5.3200	+0.758%	2	783	+475.188%
2025-03-31	5.2800	5.2800	5.2800	5.2800	-29.317%	1	783	+479.545%
2025-03-25	7.4700	7.4700	7.4700	7.4700	-4.231%	7	783	+309.639%
2025-03-24	7.8000	7.8000	7.8000	7.8000	+9.859%	1	790	+292.308%
2025-03-21	7.1000	7.1000	7.1000	7.1000	-16.471%	2	791	+330.986%
2025-03-19	8.5000	8.5000	8.5000	8.5000	+10.390%	1	791	+260.000%
2025-03-14	8.0000	8.0000	7.7000	7.7000	+3.774%	22	791	+297.403%
2025-03-10	7.4200	7.4200	7.4200	7.4200	+23.256%	1	801	+312.399%
2025-03-04	5.0300	6.0200	5.0300	6.0200	+28.085%	19	801	+408.306%
2025-02-27	4.7000	4.7000	4.7000	4.7000	+1.075%	18	765	+551.064%
2025-02-20	4.6500	4.6500	4.6500	4.6500	+6.897%	18	765	+558.065%
2025-02-12	4.3500	4.3500	4.3500	4.3500	-3.333%	2	747	+603.448%
2025-02-10	4.2600	4.5000	4.2600	4.5000	-6.832%	20	745	+580.000%
2025-02-06	4.7000	4.8300	4.7000	4.8300	+59.934%	2	727	+533.540%
2025-02-05	2.9200	3.0200	2.9200	3.0200	+18.431%	20	727	+913.245%
2025-02-03	2.4000	2.5500	2.3000	2.5500	-5.204%	19	707	+1,100.000%
2025-01-31	2.7900	2.7900	2.6900	2.6900	-8.814%	6	697	+1,037.546%
2025-01-30	2.9500	2.9500	2.9500	2.9500	+15.686%	2	695	+937.288%
2025-01-29	2.5500	2.5500	2.5500	2.5500	-3.774%	18	695	+1,100.000%
2025-01-28	2.6500	2.6500	2.6500	2.6500	-1.852%	18	677	+1,054.717%
2025-01-27	2.7000	2.7000	2.7000	2.7000	-1.818%	18	659	+1,033.333%
2025-01-24	2.7000	2.7500	2.7000	2.7500	+14.583%	308	641	+1,012.727%
2025-01-23	2.2500	2.4000	2.2500	2.4000	+9.091%	452	487	+1,175.000%
2025-01-22	2.2000	2.2000	2.2000	2.2000	+6.280%	18	35	+1,290.909%
2025-01-21	2.0700	2.0700	2.0700	2.0700	-1.429%	2	24	+1,378.261%
2025-01-15	2.1000	2.1000	2.1000	2.1000	+14.130%	2	24	+1,357.143%
2025-01-10	1.8500	1.8500	1.8400	1.8400	+10.180%	8	26	+1,563.043%
2025-01-08	1.6700	1.6700	1.6700	1.6700	-4.571%	1	25	+1,732.335%
2025-01-07	1.8500	1.8500	1.7500	1.7500	-18.605%	2	25	+1,648.571%
2025-01-02	2.1500	2.1500	2.1500	2.1500	-7.328%	10	25	+1,323.256%
2024-12-20	2.3200	2.3200	2.3200	2.3200	-34.831%	5	25	+1,218.966%
2024-12-10	3.5600	3.5600	3.5600	3.5600	+7.229%	2	30	+759.551%
2024-11-19	3.3200	3.3200	3.3200	3.3200	+21.612%	2	28	+821.687%
2024-11-13	2.7300	2.7300	2.7300	2.7300	-32.090%	1	26	+1,020.879%
2024-11-07	4.0200	4.0200	4.0200	4.0200	+28.846%	10	27	+661.194%
2024-11-04	3.1200	3.1200	3.1200	3.1200	+21.875%	1	18	+880.769%
2024-10-30	2.5600	2.5600	2.5600	2.5600	-7.581%	2	18	+1,095.313%
2024-10-21	2.7700	2.7700	2.7700	2.7700	-13.166%	1	16	+1,004.693%
2024-10-08	3.1900	3.1900	3.1900	3.1900	-16.492%	1	17	+859.248%
2024-10-01	3.8200	3.8200	3.8200	3.8200	+5.817%	2	18	+701.047%
2024-09-27	3.6100	3.6100	3.6100	3.6100	+31.273%	10	16	+747.645%
2024-09-19	2.7500	2.7500	2.7500	2.7500	+19.565%	1	11	+1,012.727%
2024-09-17	2.3000	2.3000	2.3000	2.3000	0.000%	10	10	+1,230.435%