Dark

MT20270115C42
MT Jan 15 2027 42.00 Call (MT270115C00042000)
option OPRA

EOD

Sep 8, 2026

38.00+15.152%(+5.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	38.0000	38.0000	38.0000	38.0000	+15.152%	1	989	0.000%
2026-09-02	33.4800	33.4800	33.0000	33.0000	+1.852%	103	990	+15.152%
2026-09-01	32.4000	32.4000	32.4000	32.4000	-1.937%	3	1,008	+17.284%
2026-08-28	32.8000	33.0400	32.8000	33.0400	-1.403%	2	1,008	+15.012%
2026-08-26	34.1000	34.1000	33.2800	33.5100	+2.102%	28	1,010	+13.399%
2026-08-14	32.8200	32.8200	32.8200	32.8200	-1.883%	17	1,036	+15.783%
2026-08-10	33.4500	33.4500	33.4500	33.4500	+56.308%	10	1,053	+13.602%
2026-06-24	21.4000	21.4000	21.4000	21.4000	+12.277%	1	1,058	+77.570%
2026-05-01	19.0600	19.0600	19.0600	19.0600	-1.244%	1	1,058	+99.370%
2026-04-29	19.3000	19.3000	19.3000	19.3000	+35.059%	1	1,058	+96.891%
2026-03-24	14.2900	14.2900	14.2900	14.2900	-2.123%	3	1,059	+165.920%
2026-03-18	14.5000	14.6000	14.5000	14.6000	-2.013%	20	1,060	+160.274%
2026-03-16	14.9000	14.9000	14.9000	14.9000	-30.794%	1	1,070	+155.034%
2026-03-03	21.5300	21.5300	21.5300	21.5300	-16.647%	1	1,070	+76.498%
2026-02-27	25.8300	25.8300	25.8300	25.8300	-5.315%	1	1,071	+47.116%
2026-02-23	27.2800	27.2800	27.2800	27.2800	+2.943%	1	1,072	+39.296%
2026-02-11	26.5000	26.5000	26.5000	26.5000	+22.232%	2	1,072	+43.396%
2026-02-06	21.6800	21.6800	21.6800	21.6800	+36.352%	2	1,072	+75.277%
2026-01-30	16.4300	16.4300	15.9000	15.9000	-8.092%	101	1,072	+138.994%
2026-01-27	17.3000	17.3000	17.3000	17.3000	+7.453%	1	975	+119.653%
2026-01-23	16.2000	16.2000	16.1000	16.1000	+21.601%	17	976	+136.025%
2026-01-21	13.2400	13.2400	13.2400	13.2400	+15.432%	3	966	+187.009%
2026-01-20	11.6200	11.6200	11.4700	11.4700	-3.613%	2	969	+231.299%
2026-01-16	11.9000	11.9000	11.9000	11.9000	+6.726%	1	970	+219.328%
2026-01-13	11.1000	11.1500	11.1000	11.1500	+1.088%	3	970	+240.807%
2026-01-12	11.0300	11.0300	11.0300	11.0300	+7.296%	1	971	+244.515%
2026-01-09	10.2800	10.2800	10.2800	10.2800	+3.525%	1	971	+269.650%
2026-01-05	9.7100	9.9300	9.7100	9.9300	+9.121%	22	971	+282.679%
2025-12-31	9.2700	9.2700	9.1000	9.1000	-2.151%	2	972	+317.582%
2025-12-30	9.2100	9.3000	9.2100	9.3000	+1.197%	2	972	+308.602%
2025-12-29	9.1500	9.1900	9.1500	9.1900	+5.632%	4	971	+313.493%
2025-12-23	8.7000	8.7000	8.7000	8.7000	+0.346%	1	971	+336.782%
2025-12-19	8.6700	8.6700	8.6700	8.6700	-9.688%	1	971	+338.293%
2025-12-18	9.6000	9.6000	9.6000	9.6000	-1.031%	1	971	+295.833%
2025-12-12	9.7700	9.7700	9.3800	9.7000	+2.321%	20	972	+291.753%
2025-12-11	9.3800	9.4800	9.3800	9.4800	+21.538%	10	977	+300.844%
2025-12-09	7.8100	7.8100	7.8000	7.8000	-3.465%	4	977	+387.179%
2025-12-08	8.0800	8.0800	8.0800	8.0800	+5.346%	1	977	+370.297%
2025-12-05	7.6700	7.6700	7.6700	7.6700	-3.157%	1	976	+395.437%
2025-12-02	8.0500	8.0500	7.7100	7.9200	-1.859%	6	976	+379.798%
2025-12-01	7.8600	8.1000	7.8600	8.0700	+3.462%	6	980	+370.880%
2025-11-28	7.7700	7.8000	7.7400	7.8000	+3.175%	4	981	+387.179%
2025-11-26	7.5600	7.5600	7.5600	7.5600	+7.234%	1	983	+402.646%
2025-11-25	7.1200	7.1200	7.0500	7.0500	+14.821%	3	983	+439.007%
2025-11-24	6.1400	6.1400	6.1400	6.1400	+7.531%	1	983	+518.893%
2025-11-21	5.3600	5.7100	5.3600	5.7100	-4.195%	4	983	+565.499%
2025-11-20	6.3000	6.3800	5.9600	5.9600	-4.640%	13	983	+537.584%
2025-11-19	6.2900	6.2900	6.2400	6.2500	+9.649%	5	981	+508.000%
2025-11-18	5.8000	5.8000	5.7000	5.7000	-2.730%	2	982	+566.667%
2025-11-14	5.8700	5.8700	5.8200	5.8600	-5.636%	4	981	+548.464%
2025-11-13	6.2600	6.2600	6.2100	6.2100	-2.969%	3	981	+511.916%
2025-11-12	6.3000	6.5000	6.2500	6.4000	+9.029%	157	979	+493.750%
2025-11-11	5.8200	5.8700	5.8100	5.8700	+3.527%	4	859	+547.359%
2025-11-10	5.4500	5.7000	5.4500	5.6700	+0.890%	47	856	+570.194%
2025-11-07	5.4000	5.6200	5.4000	5.6200	+17.083%	16	846	+576.157%
2025-11-05	4.5000	4.8000	4.5000	4.8000	+5.495%	15	830	+691.667%
2025-11-04	4.5500	4.5500	4.5500	4.5500	-10.079%	5	816	+735.165%
2025-11-03	5.0600	5.0600	5.0600	5.0600	-4.528%	2	809	+650.988%
2025-10-30	5.5300	5.5300	5.3000	5.3000	-6.195%	3	809	+616.981%
2025-10-29	5.7000	5.7000	5.6500	5.6500	-6.612%	3	806	+572.566%
2025-10-28	6.0500	6.0500	6.0500	6.0500	+3.952%	1	804	+528.099%
2025-10-24	5.7500	5.8200	5.7500	5.8200	+4.488%	2	805	+552.921%
2025-10-23	5.5700	5.5700	5.5700	5.5700	+7.115%	14	805	+582.226%
2025-10-21	5.1500	5.3100	5.1500	5.2000	-8.612%	131	791	+630.769%
2025-10-20	5.7000	5.7000	5.6900	5.6900	+4.404%	35	791	+567.838%
2025-10-16	5.4000	5.4500	5.4000	5.4500	-1.802%	12	757	+597.248%
2025-10-14	5.5500	5.5500	5.5500	5.5500	-0.893%	2	745	+584.685%
2025-10-13	5.6500	5.6500	5.5000	5.6000	+5.660%	120	743	+578.571%
2025-10-10	5.3000	5.3000	5.3000	5.3000	-13.821%	31	625	+616.981%
2025-10-09	6.1000	6.1500	6.1000	6.1500	-9.692%	3	596	+517.886%
2025-10-08	6.3000	6.9000	6.3000	6.8100	+31.467%	471	596	+458.003%
2025-10-07	5.1800	5.1800	5.1800	5.1800	-1.333%	1	376	+633.591%
2025-10-06	5.3700	5.3700	5.2500	5.2500	+5.210%	4	376	+623.810%
2025-10-03	4.9900	4.9900	4.9900	4.9900	+1.629%	2	372	+661.523%
2025-10-02	4.9000	4.9100	4.9000	4.9100	+4.691%	3	370	+673.931%
2025-10-01	4.6900	4.6900	4.6900	4.6900	+28.493%	1	369	+710.235%
2025-09-30	3.6000	3.6500	3.6000	3.6500	-1.351%	3	370	+941.096%
2025-09-24	3.7000	3.7000	3.7000	3.7000	+8.824%	1	370	+927.027%
2025-09-19	3.4000	3.4000	3.4000	3.4000	+4.615%	14	371	+1,017.647%
2025-09-16	3.2500	3.2500	3.2500	3.2500	+0.309%	1	357	+1,069.231%
2025-09-11	3.2400	3.2400	3.2400	3.2400	+20.000%	1	358	+1,072.840%
2025-09-09	2.7000	2.7000	2.7000	2.7000	-6.897%	4	358	+1,307.407%
2025-07-02	2.9500	2.9500	2.9000	2.9000	+41.463%	12	358	+1,210.345%
2025-07-01	2.0500	2.0500	2.0500	2.0500	+36.667%	314	355	+1,753.659%
2025-04-04	1.5000	1.5000	1.5000	1.5000	-59.459%	10	134	+2,433.333%
2025-03-05	3.1000	3.7000	3.1000	3.7000	+98.925%	100	139	+927.027%
2025-02-12	1.8600	1.8600	1.8600	1.8600	0.000%	50	50	+1,943.011%