Dark

MT20270115C50
MT Jan 15 2027 50.00 Call (MT270115C00050000)
option OPRA

EOD

Sep 8, 2026

28.95+4.513%(+1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	28.9500	28.9500	28.9500	28.9500	+4.513%	1	808	0.000%
2026-09-03	27.6000	27.8000	27.6000	27.7000	+7.573%	3	808	+4.513%
2026-08-28	26.8500	26.8500	25.7500	25.7500	-0.579%	5	810	+12.427%
2026-08-26	25.9000	25.9000	25.9000	25.9000	+1.768%	6	815	+11.776%
2026-08-13	25.4500	25.4500	25.4500	25.4500	-5.002%	3	815	+13.752%
2026-08-04	26.7900	26.7900	26.7900	26.7900	+19.332%	1	815	+8.063%
2026-08-03	22.4500	22.4500	22.4500	22.4500	+2.982%	4	815	+28.953%
2026-07-30	21.8000	21.8000	21.8000	21.8000	+7.389%	2	819	+32.798%
2026-07-27	20.3000	20.3000	20.3000	20.3000	+1.754%	3	821	+42.611%
2026-07-20	19.9500	19.9500	19.9500	19.9500	+2.046%	1	823	+45.113%
2026-07-13	19.9500	19.9500	19.5500	19.5500	+3.989%	2	823	+48.082%
2026-07-06	18.8000	18.8000	18.8000	18.8000	+9.942%	1	825	+53.989%
2026-07-02	17.1000	17.1000	17.1000	17.1000	+14.000%	1	824	+69.298%
2026-06-30	15.4500	15.4500	14.9000	15.0000	+7.143%	15	824	+93.000%
2026-06-29	14.0000	14.0000	14.0000	14.0000	-10.828%	1	813	+106.786%
2026-06-24	15.7000	15.7000	15.7000	15.7000	-28.636%	1	812	+84.395%
2026-05-26	22.0000	22.0000	22.0000	22.0000	+16.095%	20	812	+31.591%
2026-05-21	18.9500	18.9500	18.9500	18.9500	+3.214%	1	792	+52.770%
2026-05-07	18.3600	18.3600	18.3600	18.3600	+3.553%	2	792	+57.680%
2026-04-17	17.7300	17.7300	17.7300	17.7300	+4.725%	4	792	+63.283%
2026-04-10	16.9300	16.9300	16.9300	16.9300	+3.993%	55	790	+70.998%
2026-04-08	16.2800	16.2800	16.2800	16.2800	+33.443%	1	830	+77.826%
2026-04-01	12.1000	12.2000	12.1000	12.2000	+25.773%	2	830	+137.295%
2026-03-31	9.5000	9.7000	9.5000	9.7000	-16.017%	82	830	+198.454%
2026-03-13	11.5500	11.5500	11.5500	11.5500	+5.963%	1	748	+150.649%
2026-03-09	10.9000	10.9000	10.9000	10.9000	-21.864%	1	747	+165.596%
2026-03-05	13.9500	13.9500	13.9500	13.9500	-5.807%	57	747	+107.527%
2026-03-03	14.8100	14.8100	14.8100	14.8100	-23.660%	1	715	+95.476%
2026-03-02	19.4000	19.4000	19.4000	19.4000	-3.770%	2	715	+49.227%
2026-02-26	20.1600	20.1600	20.1600	20.1600	+5.000%	8	715	+43.601%
2026-02-19	19.2000	19.2000	19.2000	19.2000	+10.155%	2	723	+50.781%
2026-02-12	18.7000	18.7000	17.4300	17.4300	-13.926%	7	723	+66.093%
2026-02-11	20.2500	20.2500	20.2500	20.2500	+17.733%	1	725	+42.963%
2026-02-10	17.2000	17.2000	17.2000	17.2000	+8.861%	4	726	+68.314%
2026-02-06	15.8000	15.8000	15.8000	15.8000	+18.797%	1	730	+83.228%
2026-02-05	13.1000	13.3000	13.1000	13.3000	+9.917%	4	730	+117.669%
2026-02-04	12.1000	12.1000	12.1000	12.1000	+12.558%	1	732	+139.256%
2026-01-30	10.7500	10.7500	10.7500	10.7500	-9.359%	1	732	+169.302%
2026-01-27	11.4900	11.8600	11.4900	11.8600	+12.631%	6	732	+144.098%
2026-01-26	10.5300	10.5300	10.5300	10.5300	-4.446%	5	737	+174.929%
2026-01-23	10.7000	11.0500	10.7000	11.0200	+1.101%	13	742	+162.704%
2026-01-22	10.6000	11.1600	10.6000	10.9000	+22.472%	19	747	+165.596%
2026-01-21	8.6500	8.9000	8.6500	8.9000	+20.924%	22	744	+225.281%
2026-01-20	7.4800	7.6000	7.3600	7.3600	-0.541%	6	744	+293.342%
2026-01-16	7.3700	7.4000	7.3000	7.4000	+0.955%	24	726	+291.216%
2026-01-15	7.3300	7.3300	7.3300	7.3300	-7.215%	1	726	+294.952%
2026-01-14	7.4000	7.9000	7.3300	7.9000	+14.659%	13	727	+266.456%
2026-01-12	6.9400	6.9400	6.8900	6.8900	+6.988%	2	734	+320.174%
2026-01-09	6.4400	6.4400	6.4400	6.4400	+2.222%	2	735	+349.534%
2026-01-08	6.3000	6.3000	6.3000	6.3000	-8.696%	5	735	+359.524%
2026-01-07	6.9000	6.9000	6.9000	6.9000	+11.290%	5	730	+319.565%
2026-01-02	6.2000	6.2000	6.2000	6.2000	+12.727%	4	725	+366.935%
2025-12-31	5.5000	5.5000	5.5000	5.5000	-1.079%	1	723	+426.364%
2025-12-29	5.6500	5.6500	5.5600	5.5600	-5.763%	10	723	+420.683%
2025-12-26	6.0300	6.0300	5.8000	5.9000	+8.656%	14	718	+390.678%
2025-12-24	5.4300	5.4300	5.4300	5.4300	+2.841%	1	711	+433.149%
2025-12-23	5.2800	5.2800	5.2800	5.2800	+3.125%	2	711	+448.295%
2025-12-19	5.1200	5.1200	5.1200	5.1200	-10.957%	1	711	+465.430%
2025-12-16	5.7500	5.7500	5.7500	5.7500	-2.211%	2	710	+403.478%
2025-12-15	5.9500	5.9600	5.8800	5.8800	+1.205%	7	708	+392.347%
2025-12-12	6.3100	6.3100	5.8100	5.8100	-1.525%	36	709	+398.279%
2025-12-11	5.9000	5.9000	5.9000	5.9000	+35.632%	4	709	+390.678%
2025-12-05	4.3500	4.3500	4.3500	4.3500	+18.852%	1	709	+565.517%
2025-11-24	3.6600	3.6600	3.6600	3.6600	+7.965%	1	708	+690.984%
2025-11-18	3.3500	3.3900	3.3500	3.3900	-3.419%	20	707	+753.982%
2025-11-14	3.5100	3.5100	3.5100	3.5100	-5.898%	10	694	+724.786%
2025-11-12	3.7300	3.7300	3.7300	3.7300	+24.333%	1	684	+676.139%
2025-11-03	3.0000	3.0000	3.0000	3.0000	-10.714%	8	681	+865.000%
2025-10-29	3.3600	3.3600	3.3600	3.3600	-1.176%	1	681	+761.607%
2025-10-23	3.3500	3.4000	3.3500	3.4000	-2.579%	36	681	+751.471%
2025-10-20	3.4900	3.4900	3.4900	3.4900	+3.254%	12	648	+729.513%
2025-10-13	3.3800	3.3800	3.3800	3.3800	+18.596%	5	645	+756.509%
2025-10-10	2.8500	2.8500	2.8500	2.8500	+34.434%	7	641	+915.789%
2025-09-29	2.1200	2.1200	2.1200	2.1200	+28.485%	10	634	+1,265.566%
2025-09-19	1.6500	1.6500	1.6500	1.6500	+10.000%	1	626	+1,654.545%
2025-09-18	1.5000	1.5000	1.5000	1.5000	0.000%	1	626	+1,830.000%
2025-09-05	1.5000	1.5000	1.5000	1.5000	+64.835%	20	626	+1,830.000%
2025-08-06	0.9100	0.9100	0.9100	0.9100	-30.000%	2	606	+3,081.319%
2025-07-17	1.3000	1.3000	1.3000	1.3000	-27.374%	585	605	+2,126.923%
2025-07-10	1.8000	1.8000	1.7900	1.7900	+12.579%	2	44	+1,517.318%
2025-07-09	1.5300	1.5900	1.5300	1.5900	+32.500%	2	42	+1,720.755%
2025-06-02	1.2000	1.2000	1.2000	1.2000	-4.000%	13	42	+2,312.500%
2025-05-08	1.2500	1.2500	1.2500	1.2500	+13.636%	2	44	+2,216.000%
2025-04-30	1.1000	1.1000	1.1000	1.1000	+41.026%	6	42	+2,531.818%
2025-04-21	0.7800	0.7800	0.7800	0.7800	-29.091%	2	36	+3,611.538%
2025-04-03	1.1000	1.1000	1.1000	1.1000	-17.293%	2	34	+2,531.818%
2025-03-27	1.3300	1.3300	1.3300	1.3300	-30.000%	20	32	+2,076.692%
2025-03-24	1.8500	1.9000	1.8500	1.9000	-5.000%	3	32	+1,423.684%
2025-03-14	2.0000	2.0000	2.0000	2.0000	+33.333%	20	29	+1,347.500%
2025-03-12	1.8000	1.8000	1.5000	1.5000	-34.783%	21	30	+1,830.000%
2025-03-07	2.3000	2.3000	2.3000	2.3000	-20.415%	2	11	+1,158.696%
2025-03-06	2.9000	2.9000	2.8400	2.8900	0.000%	10	10	+901.730%