Dark

MT20270115C40
MT Jan 15 2027 40.00 Call (MT270115C00040000)
option OPRA

Inactive

Jun 25, 2026

24.20-5.395%(-1.38)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	24.2000	24.2000	24.2000	24.2000	-5.395%	30	1,022	0.000%
2026-06-22	25.5800	25.5800	25.5800	25.5800	-23.183%	20	1,052	-5.395%
2026-06-03	33.3000	33.3000	33.3000	33.3000	+4.389%	1	1,052	-27.327%
2026-05-29	31.9000	31.9000	31.9000	31.9000	+19.476%	5	1,052	-24.138%
2026-05-14	26.8000	26.8000	26.7000	26.7000	+11.250%	2	1,052	-9.363%
2026-04-23	24.0000	24.0000	24.0000	24.0000	+48.148%	1	1,052	+0.833%
2026-03-31	16.2000	16.2000	16.2000	16.2000	-28.319%	5	1,053	+49.383%
2026-03-03	22.6000	22.6000	22.6000	22.6000	-17.216%	1	1,053	+7.080%
2026-02-20	27.3000	27.3000	27.3000	27.3000	+2.632%	4	1,054	-11.355%
2026-02-19	26.6000	26.6000	26.6000	26.6000	+6.400%	1	1,054	-9.023%
2026-02-17	24.9000	25.0000	24.9000	25.0000	-2.306%	11	1,054	-3.200%
2026-02-10	25.6000	25.6000	24.7200	25.5900	+6.095%	72	1,055	-5.432%
2026-02-09	23.6300	24.1900	23.6300	24.1200	+5.420%	38	1,059	+0.332%
2026-02-06	22.9100	23.5200	22.8300	22.8800	+13.323%	141	1,059	+5.769%
2026-02-05	20.1400	20.1900	19.8900	20.1900	-1.271%	186	1,101	+19.861%
2026-02-03	20.4200	20.6300	20.2300	20.4500	+4.337%	85	1,287	+18.337%
2026-02-02	19.2100	19.6000	19.0800	19.6000	+1.031%	833	1,288	+23.469%
2026-01-29	19.4000	19.4000	19.4000	19.4000	+13.783%	3	1,367	+24.742%
2026-01-22	16.8600	17.0500	16.8600	17.0500	+50.885%	3	1,367	+41.935%
2026-01-02	11.3000	11.3000	11.3000	11.3000	+9.709%	15	1,367	+114.159%
2025-12-29	10.3000	10.3000	10.3000	10.3000	+3.000%	1	1,382	+134.951%
2025-12-22	10.0000	10.0000	10.0000	10.0000	-1.478%	1	1,383	+142.000%
2025-12-18	10.3500	10.3500	9.9400	10.1500	-3.700%	5	1,382	+138.424%
2025-12-16	10.5400	10.5400	10.5400	10.5400	-4.442%	1	1,386	+129.602%
2025-12-12	11.0300	11.0300	11.0300	11.0300	+2.988%	5	1,387	+119.402%
2025-12-11	10.6200	10.7100	10.5000	10.7100	+10.870%	7	1,389	+125.957%
2025-12-10	9.6600	9.6600	9.6600	9.6600	+6.623%	1	1,394	+150.518%
2025-12-08	9.0600	9.0600	9.0600	9.0600	+5.104%	1	1,394	+167.108%
2025-12-05	8.6200	8.6200	8.6200	8.6200	-4.961%	1	1,395	+180.742%
2025-12-02	9.0100	9.0700	9.0100	9.0700	-0.548%	4	1,395	+166.814%
2025-12-01	8.8600	9.1200	8.8600	9.1200	+3.636%	7	1,393	+165.351%
2025-11-28	8.7700	8.8000	8.7700	8.8000	-0.901%	2	1,390	+175.000%
2025-11-26	8.8800	8.8800	8.8800	8.8800	+6.093%	1	1,390	+172.523%
2025-11-25	8.0600	8.3700	8.0600	8.3700	+19.742%	6	1,390	+189.128%
2025-11-24	6.9900	6.9900	6.9900	6.9900	+8.879%	1	1,391	+246.209%
2025-11-21	6.1300	6.4200	6.1300	6.4200	-3.604%	3	1,391	+276.947%
2025-11-20	7.2400	7.2500	6.6600	6.6600	-6.197%	4	1,392	+263.363%
2025-11-19	7.2400	7.2400	7.0500	7.1000	+7.576%	9	1,390	+240.845%
2025-11-18	6.4100	6.6000	6.4100	6.6000	-1.345%	3	1,392	+266.667%
2025-11-17	6.7000	6.7000	6.6900	6.6900	+0.300%	3	1,393	+261.734%
2025-11-14	6.7400	6.7400	6.6700	6.6700	-5.791%	2	1,392	+262.819%
2025-11-13	7.1300	7.1300	7.0800	7.0800	-0.701%	3	1,393	+241.808%
2025-11-12	7.1700	7.1700	7.1300	7.1300	+6.737%	3	1,395	+239.411%
2025-11-11	6.6200	6.6800	6.6200	6.6800	+2.454%	3	1,395	+262.275%
2025-11-10	6.5200	6.5200	6.5200	6.5200	+0.308%	1	1,397	+271.166%
2025-11-07	6.4200	6.5000	6.4200	6.5000	+12.069%	6	1,397	+272.308%
2025-11-06	5.6500	5.8000	5.6500	5.8000	+11.538%	3	1,400	+317.241%
2025-11-04	5.4100	5.4100	5.2000	5.2000	-16.800%	3	1,401	+365.385%
2025-10-30	6.2500	6.2500	6.2500	6.2500	-3.549%	2	1,398	+287.200%
2025-10-29	6.5000	6.6000	6.4800	6.4800	-7.429%	5	1,396	+273.457%
2025-10-28	6.6500	7.0000	6.6500	7.0000	+4.478%	4	1,391	+245.714%
2025-10-27	6.7000	6.7000	6.7000	6.7000	+1.979%	29	1,379	+261.194%
2025-10-24	6.5700	6.5700	6.5700	6.5700	+4.952%	1	1,379	+268.341%
2025-10-23	6.4800	6.4800	6.2600	6.2600	-2.492%	9	1,380	+286.581%
2025-10-22	6.6000	6.6000	6.4100	6.4200	+1.905%	5	1,373	+276.947%
2025-10-15	6.3000	6.3000	6.3000	6.3000	-1.563%	2	1,368	+284.127%
2025-10-13	6.4000	6.4000	6.3000	6.4000	+16.364%	76	1,367	+278.125%
2025-10-10	5.5000	5.5000	5.5000	5.5000	-19.355%	21	1,365	+340.000%
2025-10-09	6.8200	6.8200	6.8200	6.8200	-11.429%	2	1,363	+254.839%
2025-10-08	7.3000	8.0800	7.3000	7.7000	+30.508%	12	1,363	+214.286%
2025-10-07	5.9000	5.9000	5.9000	5.9000	-5.145%	40	1,364	+310.169%
2025-10-06	6.2200	6.2200	6.2200	6.2200	+14.972%	2	1,364	+289.068%
2025-10-03	5.8200	5.9400	5.4100	5.4100	-1.277%	7	1,364	+347.320%
2025-10-02	5.7000	5.7000	5.4800	5.4800	-4.530%	7	1,369	+341.606%
2025-10-01	5.7300	5.8500	5.7200	5.7400	+31.954%	12	1,367	+321.603%
2025-09-30	4.2500	4.3500	4.2500	4.3500	-7.643%	3	1,365	+456.322%
2025-09-29	4.8500	4.8500	4.7100	4.7100	-3.086%	49	1,363	+413.800%
2025-09-26	4.7500	4.8600	4.7500	4.8600	+13.287%	5	1,412	+397.942%
2025-09-24	4.2900	4.2900	4.2900	4.2900	-1.379%	1	1,412	+464.103%
2025-09-23	4.5200	4.5200	4.3500	4.3500	-0.229%	4	1,413	+456.322%
2025-09-22	4.2000	4.3600	4.2000	4.3600	+6.341%	3	1,414	+455.046%
2025-09-19	4.0200	4.1000	4.0200	4.1000	+4.061%	6	1,415	+490.244%
2025-09-15	3.7400	3.9400	3.7400	3.9400	+3.412%	2	1,412	+514.213%
2025-09-10	3.8100	3.8100	3.8100	3.8100	+7.627%	2	1,412	+535.171%
2025-09-09	3.5400	3.5400	3.5400	3.5400	0.000%	1	1,412	+583.616%
2025-09-08	3.5400	3.5400	3.5400	3.5400	+2.312%	1	1,412	+583.616%
2025-09-05	3.7200	3.7200	3.4600	3.4600	+11.613%	4	1,413	+599.422%
2025-09-04	3.1000	3.1000	3.1000	3.1000	+9.541%	1	1,411	+680.645%
2025-09-03	3.0000	3.0000	2.8300	2.8300	+6.792%	3	1,412	+755.124%
2025-09-02	2.6800	2.7000	2.6500	2.6500	-17.957%	17	1,410	+813.208%
2025-08-29	3.2000	3.2800	3.2000	3.2300	+2.215%	5	1,392	+649.226%
2025-08-28	3.2500	3.2500	3.1600	3.1600	+1.282%	5	1,392	+665.823%
2025-08-27	3.7800	3.7800	3.0000	3.1200	-8.504%	5	1,390	+675.641%
2025-08-26	3.4200	3.4200	3.4100	3.4100	-6.831%	2	1,390	+609.677%
2025-08-25	3.6600	3.6600	3.6600	3.6600	+1.105%	1	1,388	+561.202%
2025-08-22	3.3800	3.7000	3.3800	3.6200	+9.697%	116	1,388	+568.508%
2025-08-21	3.3000	3.3000	3.3000	3.3000	-9.341%	1	1,318	+633.333%
2025-08-20	3.6400	3.6400	3.6400	3.6400	-7.143%	1	1,318	+564.835%
2025-08-19	4.0000	4.0900	3.9200	3.9200	+7.397%	7	1,319	+517.347%
2025-08-18	3.6500	3.6500	3.6500	3.6500	+3.989%	2	1,315	+563.014%
2025-08-15	3.5100	3.5100	3.5100	3.5100	-1.681%	1	1,315	+589.459%
2025-08-14	3.6000	3.6000	3.5700	3.5700	+6.567%	2	1,316	+577.871%
2025-08-13	3.3600	3.3600	3.3500	3.3500	0.000%	2	1,317	+622.388%
2025-08-12	3.3500	3.3500	3.3500	3.3500	+4.688%	2	1,315	+622.388%
2025-08-11	3.2000	3.2000	3.2000	3.2000	-4.478%	2	1,313	+656.250%
2025-08-07	3.3500	3.3500	3.3500	3.3500	+44.397%	2	1,315	+622.388%
2025-08-05	2.4400	2.4400	2.3200	2.3200	+3.111%	2	1,315	+943.103%
2025-08-04	2.3500	2.3500	2.2500	2.2500	-7.787%	24	1,316	+975.556%
2025-08-01	2.4400	2.4400	2.4400	2.4400	-11.273%	20	1,306	+891.803%
2025-07-31	2.7500	2.7500	2.7500	2.7500	-20.520%	20	1,286	+780.000%
2025-07-28	3.4600	3.4600	3.4600	3.4600	-12.626%	1	1,286	+599.422%
2025-07-21	3.9000	3.9600	3.9000	3.9600	+27.742%	100	1,287	+511.111%
2025-07-17	3.1000	3.1000	3.1000	3.1000	-12.181%	14	1,201	+680.645%
2025-07-15	3.7000	3.7000	3.5300	3.5300	-3.815%	22	1,194	+585.552%
2025-07-09	3.6700	3.6700	3.6700	3.6700	+22.333%	5	1,192	+559.401%
2025-06-30	3.0000	3.0000	3.0000	3.0000	+5.634%	10	1,194	+706.667%
2025-06-24	2.7100	2.8400	2.7100	2.8400	+13.600%	2	1,204	+752.113%
2025-06-23	2.5000	2.5000	2.5000	2.5000	-1.961%	1	1,204	+868.000%
2025-06-20	2.5500	2.5500	2.5500	2.5500	-3.774%	2	1,204	+849.020%
2025-06-10	2.6500	2.6500	2.6500	2.6500	-3.986%	7	1,203	+813.208%
2025-06-09	2.7500	2.7900	2.6100	2.7600	-11.254%	24	1,203	+776.812%
2025-05-21	3.1100	3.1100	3.1100	3.1100	+3.667%	5	1,203	+678.135%
2025-05-16	3.0000	3.0000	3.0000	3.0000	+7.143%	40	1,208	+706.667%
2025-04-23	2.8000	2.8000	2.8000	2.8000	+26.697%	2	1,208	+764.286%
2025-04-22	2.2100	2.2100	2.2100	2.2100	+30.000%	1	1,210	+995.023%
2025-04-08	1.7000	1.7000	1.7000	1.7000	0.000%	1	1,210	+1,323.529%
2025-04-07	1.7000	1.7000	1.7000	1.7000	0.000%	1	1,210	+1,323.529%
2025-04-04	1.5500	1.7500	1.5500	1.7000	-22.727%	100	1,210	+1,323.529%
2025-04-03	2.2000	2.2000	2.2000	2.2000	-35.294%	4	1,240	+1,000.000%
2025-03-26	3.4000	3.4000	3.4000	3.4000	-17.073%	2	1,240	+611.765%
2025-03-19	4.1000	4.1000	4.1000	4.1000	+2.500%	10	1,239	+490.244%
2025-03-18	4.0000	4.0000	4.0000	4.0000	-1.235%	20	1,229	+505.000%
2025-03-14	3.9000	4.0500	3.9000	4.0500	+15.714%	34	1,209	+497.531%
2025-03-13	3.5000	3.5000	3.5000	3.5000	-15.049%	20	1,183	+591.429%
2025-03-11	4.0000	4.1200	4.0000	4.1200	-20.769%	2	1,183	+487.379%
2025-03-06	5.2000	5.2000	5.2000	5.2000	+15.556%	10	1,185	+365.385%
2025-03-05	3.6000	4.5000	3.6000	4.5000	+66.667%	6	1,185	+437.778%
2025-03-04	2.7000	2.7000	2.7000	2.7000	+12.033%	6	1,183	+796.296%
2025-03-03	2.4000	2.4100	2.4000	2.4100	+25.521%	2	1,177	+904.149%
2025-02-27	1.9200	1.9200	1.9200	1.9200	-4.000%	1	1,176	+1,160.417%
2025-02-26	2.0000	2.0000	2.0000	2.0000	+11.111%	10	1,175	+1,110.000%
2025-02-21	1.8000	1.8000	1.8000	1.8000	+2.273%	20	1,175	+1,244.444%
2025-02-19	1.7600	1.7600	1.7600	1.7600	-12.000%	1	1,185	+1,275.000%
2025-02-13	2.0000	2.0100	2.0000	2.0000	-4.762%	182	1,159	+1,110.000%
2025-02-12	2.1000	2.1000	2.1000	2.1000	+16.667%	1	1,159	+1,052.381%
2025-02-10	1.8000	1.8000	1.8000	1.8000	-13.043%	2	1,160	+1,244.444%
2025-02-07	2.0700	2.0700	2.0700	2.0700	+3.500%	90	1,158	+1,069.082%
2025-02-06	1.6500	2.2800	1.6500	2.0000	+110.526%	1,430	1,158	+1,110.000%
2025-02-05	0.9500	0.9900	0.9500	0.9500	+4.396%	6	191	+2,447.368%
2025-02-03	0.8100	0.9100	0.8100	0.9100	+5.814%	6	197	+2,559.341%
2025-01-29	0.8600	0.8600	0.8600	0.8600	-2.273%	1	191	+2,713.953%
2025-01-28	0.8800	0.8800	0.8800	0.8800	+10.000%	1	191	+2,650.000%
2025-01-24	0.8000	0.8000	0.8000	0.8000	0.000%	10	192	+2,925.000%
2025-01-21	0.8000	0.8000	0.8000	0.8000	+14.286%	1	192	+2,925.000%
2025-01-15	0.7000	0.7000	0.7000	0.7000	+16.667%	1	191	+3,357.143%
2025-01-13	0.6000	0.6000	0.6000	0.6000	0.000%	2	190	+3,933.333%
2025-01-10	0.6200	0.6200	0.6000	0.6000	-14.286%	4	192	+3,933.333%
2025-01-02	0.6500	0.7000	0.6500	0.7000	-12.500%	2	190	+3,357.143%
2024-12-31	0.8000	0.8000	0.8000	0.8000	+14.286%	1	190	+2,925.000%
2024-12-30	0.7000	0.7000	0.7000	0.7000	-6.667%	1	190	+3,357.143%
2024-12-27	0.7500	0.7500	0.7500	0.7500	-6.250%	6	189	+3,126.667%
2024-12-26	1.0000	1.0000	0.8000	0.8000	0.000%	25	186	+2,925.000%
2024-12-23	0.8500	0.8500	0.8000	0.8000	+6.667%	3	161	+2,925.000%
2024-12-20	0.7500	0.7500	0.7500	0.7500	-11.765%	20	158	+3,126.667%
2024-12-19	0.8500	0.8500	0.8500	0.8500	-26.724%	1	158	+2,747.059%
2024-12-16	1.1600	1.1600	1.1600	1.1600	-17.143%	1	158	+1,986.207%
2024-12-10	1.4000	1.4000	1.3500	1.4000	-4.110%	38	158	+1,628.571%
2024-12-09	1.4500	1.5000	1.4500	1.4600	+53.684%	26	120	+1,557.534%
2024-11-12	0.9500	0.9500	0.9500	0.9500	0.000%	94	94	+2,447.368%