Dark

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

Inactive

Aug 26, 2026

45.70+4.577%(+2.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	45.7000	45.7000	45.7000	45.7000	+4.577%	2	735	0.000%
2026-08-19	43.7000	43.7000	43.7000	43.7000	-3.956%	2	735	+4.577%
2026-08-11	45.5000	45.5000	45.5000	45.5000	+2.709%	2	735	+0.440%
2026-08-04	44.3000	44.3000	44.3000	44.3000	+16.887%	1	735	+3.160%
2026-07-20	37.9000	37.9000	37.9000	37.9000	+12.798%	2	735	+20.580%
2026-07-08	33.6000	33.6000	33.6000	33.6000	-6.040%	2	735	+36.012%
2026-07-07	35.7600	35.7600	35.7600	35.7600	+16.863%	1	735	+27.796%
2026-07-01	30.6000	30.6000	30.6000	30.6000	-0.649%	1	736	+49.346%
2026-06-26	30.8000	30.8000	30.8000	30.8000	-23.000%	1	736	+48.377%
2026-06-16	40.0000	40.0000	40.0000	40.0000	+7.239%	1	736	+14.250%
2026-06-11	37.3000	37.3000	37.3000	37.3000	-11.000%	1	737	+22.520%
2026-06-02	41.9100	41.9100	41.9100	41.9100	+1.723%	1	738	+9.043%
2026-05-29	41.2000	41.2000	41.2000	41.2000	+5.641%	2	739	+10.922%
2026-05-26	39.0000	39.0000	39.0000	39.0000	+14.035%	1	741	+17.179%
2026-05-13	34.2000	34.2000	34.2000	34.2000	+0.885%	1	742	+33.626%
2026-05-08	33.9000	33.9000	33.9000	33.9000	-3.419%	1	742	+34.808%
2026-05-07	35.1000	35.1000	35.1000	35.1000	+24.028%	2	742	+30.199%
2026-05-05	28.3000	28.3000	28.3000	28.3000	+0.035%	1	742	+61.484%
2026-05-01	28.2900	28.2900	28.2900	28.2900	-13.776%	1	743	+61.541%
2026-04-22	32.8100	32.8100	32.8100	32.8100	-1.471%	1	743	+39.287%
2026-04-20	33.3000	33.3000	33.3000	33.3000	+5.714%	1	744	+37.237%
2026-04-13	31.5000	31.5000	31.5000	31.5000	+1.613%	7	744	+45.079%
2026-04-09	31.0000	31.0000	31.0000	31.0000	+23.506%	5	744	+47.419%
2026-04-07	25.1000	25.1000	25.1000	25.1000	-2.335%	1	744	+82.072%
2026-04-01	25.7000	25.7000	25.7000	25.7000	+15.766%	1	744	+77.821%
2026-03-27	22.2000	22.2000	22.2000	22.2000	-4.721%	1	744	+105.856%
2026-03-24	23.3000	23.3000	23.3000	23.3000	+6.393%	2	744	+96.137%
2026-03-20	21.9000	21.9000	21.9000	21.9000	+7.353%	6	744	+108.676%
2026-03-19	20.4000	20.4000	20.4000	20.4000	-12.446%	1	744	+124.020%
2026-03-18	23.3000	23.3000	23.3000	23.3000	-7.171%	1	744	+96.137%
2026-03-13	25.1000	25.1000	25.1000	25.1000	-19.808%	1	744	+82.072%
2026-03-05	31.3000	31.3000	31.3000	31.3000	-7.122%	3	745	+46.006%
2026-03-03	30.7000	33.7000	30.7000	33.7000	-3.989%	4	745	+35.608%
2026-03-02	35.1000	35.1000	35.1000	35.1000	-4.098%	1	745	+30.199%
2026-02-27	36.6000	36.6000	36.6000	36.6000	-3.430%	1	745	+24.863%
2026-02-23	37.9000	37.9000	37.9000	37.9000	+4.696%	1	746	+20.580%
2026-02-20	36.2000	36.2000	36.2000	36.2000	+2.550%	2	746	+26.243%
2026-02-19	35.3000	35.3000	35.3000	35.3000	+5.373%	3	746	+29.462%
2026-02-17	33.5000	33.5000	33.5000	33.5000	+1.515%	1	749	+36.418%
2026-02-09	33.0000	33.0000	33.0000	33.0000	+3.448%	10	750	+38.485%
2026-02-06	31.9000	31.9000	31.9000	31.9000	+17.193%	14	750	+43.260%
2026-01-28	27.2000	27.2200	27.2000	27.2200	+38.878%	2	764	+67.891%
2026-01-13	19.6000	19.6000	19.6000	19.6000	+5.946%	1	764	+133.163%
2026-01-02	18.5000	18.5000	18.5000	18.5000	+8.824%	1	764	+147.027%
2025-12-23	17.0000	17.0000	17.0000	17.0000	+11.842%	1	765	+168.824%
2025-12-04	15.2000	15.2000	15.2000	15.2000	+5.409%	1	765	+200.658%
2025-11-25	14.4200	14.4200	14.4200	14.4200	+20.367%	2	766	+216.921%
2025-11-21	11.9800	11.9800	11.9800	11.9800	-4.160%	3	768	+281.469%
2025-11-11	12.5000	12.5000	12.5000	12.5000	0.000%	1	771	+265.600%
2025-10-28	12.5000	12.5000	12.5000	12.5000	+4.167%	1	771	+265.600%
2025-10-20	12.0000	12.0000	12.0000	12.0000	+1.695%	1	771	+280.833%
2025-10-16	11.8000	11.8000	11.8000	11.8000	+26.882%	7	771	+287.288%
2025-09-22	9.3000	9.3000	9.3000	9.3000	+8.518%	1	771	+391.398%
2025-09-18	8.5700	8.5700	8.5700	8.5700	+18.207%	4	771	+433.256%
2025-09-03	7.2500	7.2500	7.2500	7.2500	-7.051%	1	771	+530.345%
2025-08-26	7.8000	7.8000	7.8000	7.8000	+2.632%	1	772	+485.897%
2025-08-22	7.6000	7.6000	7.6000	7.6000	+3.967%	2	772	+501.316%
2025-08-11	7.3100	7.3100	7.3100	7.3100	-9.753%	1	772	+525.171%
2025-08-08	8.1000	8.1000	8.1000	8.1000	+37.990%	1	772	+464.198%
2025-08-04	5.8700	5.8700	5.8700	5.8700	+1.733%	1	773	+678.535%
2025-07-31	5.7700	5.7700	5.7700	5.7700	-19.972%	2	774	+692.028%
2025-07-30	7.2000	7.2100	7.2000	7.2100	-3.221%	3	776	+533.842%
2025-07-29	7.4500	7.4500	7.4500	7.4500	-3.747%	1	774	+513.423%
2025-07-28	7.7400	7.7400	7.7400	7.7400	-3.851%	1	774	+490.439%
2025-07-25	8.0500	8.0500	8.0500	8.0500	-10.256%	1	774	+467.702%
2025-07-23	8.9700	8.9700	8.9700	8.9700	+7.425%	1	774	+409.476%
2025-07-22	8.3500	8.3500	8.3500	8.3500	+0.240%	1	774	+447.305%
2025-07-21	8.3300	8.3300	8.3300	8.3300	+14.580%	1	774	+448.619%
2025-07-18	7.2700	7.2700	7.2700	7.2700	+0.276%	1	774	+528.611%
2025-07-16	7.2500	7.2500	7.2500	7.2500	-9.034%	1	774	+530.345%
2025-07-15	7.9700	7.9700	7.9700	7.9700	-8.810%	1	775	+473.400%
2025-07-14	8.7400	8.7400	8.7400	8.7400	0.000%	1	775	+422.883%
2025-07-11	8.7400	8.7400	8.7400	8.7400	+1.865%	1	776	+422.883%
2025-07-10	8.5500	8.5800	8.5500	8.5800	+15.789%	2	777	+432.634%
2025-07-08	7.4100	7.4100	7.4100	7.4100	+3.060%	1	777	+516.734%
2025-07-07	7.1900	7.1900	7.1900	7.1900	-11.887%	1	777	+535.605%
2025-07-03	8.1600	8.1600	8.1600	8.1600	+26.708%	1	779	+460.049%
2025-07-01	6.1800	6.4400	6.1800	6.4400	+3.040%	2	779	+609.627%
2025-06-25	6.2500	6.2500	6.2500	6.2500	-0.636%	1	780	+631.200%
2025-06-24	6.2900	6.2900	6.2900	6.2900	+7.338%	1	780	+626.550%
2025-06-23	5.8600	5.8600	5.8600	5.8600	-3.300%	1	781	+679.863%
2025-06-20	6.1000	6.1000	6.0600	6.0600	-0.656%	6	781	+654.125%
2025-06-18	6.1000	6.1000	6.1000	6.1000	-6.870%	8	792	+649.180%
2025-06-11	6.5500	6.5500	6.5500	6.5500	+7.377%	2	792	+597.710%
2025-06-10	6.1000	6.1000	6.1000	6.1000	-4.088%	8	794	+649.180%
2025-06-02	6.3600	6.3600	6.3600	6.3600	-3.636%	1	794	+618.553%
2025-05-28	6.6000	6.6000	6.6000	6.6000	0.000%	1	795	+592.424%
2025-05-19	6.6000	6.6000	6.6000	6.6000	+1.852%	6	796	+592.424%
2025-05-16	6.4800	6.4800	6.4800	6.4800	-5.951%	2	802	+605.247%
2025-05-12	6.8900	6.8900	6.8900	6.8900	+10.417%	1	803	+563.280%
2025-05-06	6.2400	6.2400	6.2400	6.2400	-9.565%	1	804	+632.372%
2025-05-02	6.9000	6.9000	6.9000	6.9000	+9.524%	2	805	+562.319%
2025-04-28	6.3000	6.3000	6.3000	6.3000	+3.960%	1	806	+625.397%
2025-04-25	6.0600	6.0600	6.0600	6.0600	+20.000%	40	806	+654.125%
2025-04-22	4.8700	5.0500	4.8700	5.0500	+18.824%	3	806	+804.950%
2025-04-21	4.2500	4.2500	4.2500	4.2500	-8.405%	20	805	+975.294%
2025-04-16	4.6400	4.6400	4.6400	4.6400	-3.333%	7	785	+884.914%
2025-04-11	4.8000	4.8000	4.8000	4.8000	+12.941%	2	792	+852.083%
2025-04-10	4.2500	4.2500	4.2500	4.2500	-11.088%	1	793	+975.294%
2025-04-09	3.6500	4.7800	3.6500	4.7800	+36.571%	4	794	+856.067%
2025-04-08	3.8100	3.8100	3.5000	3.5000	-27.835%	4	790	+1,205.714%
2025-04-03	4.8500	4.8500	4.8500	4.8500	-8.835%	2	787	+842.268%
2025-04-02	5.3200	5.3200	5.3200	5.3200	+0.758%	2	783	+759.023%
2025-03-31	5.2800	5.2800	5.2800	5.2800	-29.317%	1	783	+765.530%
2025-03-25	7.4700	7.4700	7.4700	7.4700	-4.231%	7	783	+511.780%
2025-03-24	7.8000	7.8000	7.8000	7.8000	+9.859%	1	790	+485.897%
2025-03-21	7.1000	7.1000	7.1000	7.1000	-16.471%	2	791	+543.662%
2025-03-19	8.5000	8.5000	8.5000	8.5000	+10.390%	1	791	+437.647%
2025-03-14	8.0000	8.0000	7.7000	7.7000	+3.774%	22	791	+493.506%
2025-03-10	7.4200	7.4200	7.4200	7.4200	+23.256%	1	801	+515.903%
2025-03-04	5.0300	6.0200	5.0300	6.0200	+28.085%	19	801	+659.136%
2025-02-27	4.7000	4.7000	4.7000	4.7000	+1.075%	18	765	+872.340%
2025-02-20	4.6500	4.6500	4.6500	4.6500	+6.897%	18	765	+882.796%
2025-02-12	4.3500	4.3500	4.3500	4.3500	-3.333%	2	747	+950.575%
2025-02-10	4.2600	4.5000	4.2600	4.5000	-6.832%	20	745	+915.556%
2025-02-06	4.7000	4.8300	4.7000	4.8300	+59.934%	2	727	+846.170%
2025-02-05	2.9200	3.0200	2.9200	3.0200	+18.431%	20	727	+1,413.245%
2025-02-03	2.4000	2.5500	2.3000	2.5500	-5.204%	19	707	+1,692.157%
2025-01-31	2.7900	2.7900	2.6900	2.6900	-8.814%	6	697	+1,598.885%
2025-01-30	2.9500	2.9500	2.9500	2.9500	+15.686%	2	695	+1,449.153%
2025-01-29	2.5500	2.5500	2.5500	2.5500	-3.774%	18	695	+1,692.157%
2025-01-28	2.6500	2.6500	2.6500	2.6500	-1.852%	18	677	+1,624.528%
2025-01-27	2.7000	2.7000	2.7000	2.7000	-1.818%	18	659	+1,592.593%
2025-01-24	2.7000	2.7500	2.7000	2.7500	+14.583%	308	641	+1,561.818%
2025-01-23	2.2500	2.4000	2.2500	2.4000	+9.091%	452	487	+1,804.167%
2025-01-22	2.2000	2.2000	2.2000	2.2000	+6.280%	18	35	+1,977.273%
2025-01-21	2.0700	2.0700	2.0700	2.0700	-1.429%	2	24	+2,107.729%
2025-01-15	2.1000	2.1000	2.1000	2.1000	+14.130%	2	24	+2,076.190%
2025-01-10	1.8500	1.8500	1.8400	1.8400	+10.180%	8	26	+2,383.696%
2025-01-08	1.6700	1.6700	1.6700	1.6700	-4.571%	1	25	+2,636.527%
2025-01-07	1.8500	1.8500	1.7500	1.7500	-18.605%	2	25	+2,511.429%
2025-01-02	2.1500	2.1500	2.1500	2.1500	-7.328%	10	25	+2,025.581%
2024-12-20	2.3200	2.3200	2.3200	2.3200	-34.831%	5	25	+1,869.828%
2024-12-10	3.5600	3.5600	3.5600	3.5600	+7.229%	2	30	+1,183.708%
2024-11-19	3.3200	3.3200	3.3200	3.3200	+21.612%	2	28	+1,276.506%
2024-11-13	2.7300	2.7300	2.7300	2.7300	-32.090%	1	26	+1,573.993%
2024-11-07	4.0200	4.0200	4.0200	4.0200	+28.846%	10	27	+1,036.816%
2024-11-04	3.1200	3.1200	3.1200	3.1200	+21.875%	1	18	+1,364.744%
2024-10-30	2.5600	2.5600	2.5600	2.5600	-7.581%	2	18	+1,685.156%
2024-10-21	2.7700	2.7700	2.7700	2.7700	-13.166%	1	16	+1,549.819%
2024-10-08	3.1900	3.1900	3.1900	3.1900	-16.492%	1	17	+1,332.602%
2024-10-01	3.8200	3.8200	3.8200	3.8200	+5.817%	2	18	+1,096.335%
2024-09-27	3.6100	3.6100	3.6100	3.6100	+31.273%	10	16	+1,165.928%
2024-09-19	2.7500	2.7500	2.7500	2.7500	+19.565%	1	11	+1,561.818%
2024-09-17	2.3000	2.3000	2.3000	2.3000	0.000%	10	10	+1,886.957%