Dark

MUX20270115C25
MUX Jan 15 2027 25.00 Call (MUX270115C00025000)
option OPRA

EOD

Aug 21, 2026

2.30+15.000%(+0.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	2.2300	2.3000	2.1800	2.3000	+15.000%	8	4,663	0.000%
2026-08-20	2.0000	2.0000	2.0000	2.0000	+5.263%	5	4,655	+15.000%
2026-08-19	1.9000	1.9000	1.9000	1.9000	+7.345%	110	4,655	+21.053%
2026-08-10	1.7700	1.7700	1.7700	1.7700	-1.667%	3	4,655	+29.944%
2026-08-07	1.8000	1.8000	1.8000	1.8000	+19.205%	1	4,652	+27.778%
2026-08-06	2.2100	2.2100	1.5100	1.5100	-28.095%	10	4,651	+52.318%
2026-08-05	2.2000	2.2000	2.0500	2.1000	+16.667%	164	4,651	+9.524%
2026-08-04	1.6000	1.8500	1.6000	1.8000	+33.333%	203	4,811	+27.778%
2026-08-03	1.3000	1.3500	1.3000	1.3500	0.000%	3	4,810	+70.370%
2026-07-30	0.8500	1.3500	0.8500	1.3500	+15.385%	80	4,810	+70.370%
2026-07-29	1.3000	1.3000	1.1500	1.1700	-6.400%	102	4,810	+96.581%
2026-07-28	1.2500	1.2500	1.2500	1.2500	-13.793%	2	4,710	+84.000%
2026-07-27	1.4500	1.4500	1.4500	1.4500	-3.333%	1	4,712	+58.621%
2026-07-24	1.5000	1.5000	1.5000	1.5000	0.000%	2	4,711	+53.333%
2026-07-23	1.5000	1.5000	1.5000	1.5000	+3.448%	1	4,709	+53.333%
2026-07-21	1.4500	1.4500	1.4500	1.4500	+26.087%	3	4,708	+58.621%
2026-07-17	1.1500	1.1500	1.1500	1.1500	-37.838%	12	4,705	+100.000%
2026-07-09	1.8000	1.8500	1.8000	1.8500	+3.352%	120	4,717	+24.324%
2026-06-29	1.7900	1.7900	1.7900	1.7900	+16.234%	1	4,597	+28.492%
2026-06-24	1.5400	1.5400	1.5400	1.5400	-26.667%	1	4,598	+49.351%
2026-06-23	2.0500	2.1000	2.0500	2.1000	-16.000%	4	4,599	+9.524%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-16.667%	1	4,602	-8.000%
2026-06-16	3.2100	3.2100	3.0000	3.0000	+33.333%	6	4,602	-23.333%
2026-06-09	2.2500	2.2500	2.2500	2.2500	-2.174%	200	4,601	+2.222%
2026-06-05	3.0000	3.0000	2.3000	2.3000	-34.286%	17	4,401	0.000%
2026-06-04	3.5000	3.5000	3.5000	3.5000	-14.634%	1	4,403	-34.286%
2026-06-02	4.1000	4.1000	4.1000	4.1000	+5.398%	1	4,404	-43.902%
2026-06-01	3.8900	3.8900	3.8900	3.8900	-13.556%	3	4,403	-40.874%
2026-05-18	4.5000	4.5000	4.5000	4.5000	-8.163%	1	4,401	-48.889%
2026-05-15	5.0000	5.0000	4.9000	4.9000	-18.333%	6	4,401	-53.061%
2026-05-14	6.0000	6.0000	6.0000	6.0000	+2.389%	30	4,396	-61.667%
2026-05-12	5.9000	5.9000	5.8600	5.8600	+0.171%	12	4,393	-60.751%
2026-05-07	5.8500	5.8500	5.8500	5.8500	+21.875%	2	4,393	-60.684%
2026-05-06	4.6700	4.8000	4.6700	4.8000	+38.329%	9	4,391	-52.083%
2026-05-04	3.4700	3.4700	3.4700	3.4700	-15.366%	1	4,382	-33.718%
2026-04-29	4.1000	4.1000	4.1000	4.1000	-40.146%	1	4,383	-43.902%
2026-04-21	6.8500	6.8500	6.8500	6.8500	+5.385%	1	4,382	-66.423%
2026-04-20	6.5000	6.5000	6.5000	6.5000	+4.839%	2	4,382	-64.615%
2026-04-15	5.7000	6.2000	5.7000	6.2000	+20.388%	20	4,382	-62.903%
2026-04-10	5.1500	5.1500	5.1500	5.1500	+1.980%	1	4,372	-55.340%
2026-04-08	5.0500	5.0500	5.0500	5.0500	+68.333%	3,000	4,372	-54.455%
2026-04-06	3.0100	3.0100	3.0000	3.0000	-40.594%	6	1,445	-23.333%
2026-04-01	5.0500	5.0500	5.0500	5.0500	+44.286%	2	1,450	-54.455%
2026-03-23	3.5000	3.5000	3.5000	3.5000	-20.455%	100	1,448	-34.286%
2026-03-18	4.4000	4.4000	4.4000	4.4000	-21.429%	2	1,348	-47.727%
2026-03-16	5.6000	5.6000	5.6000	5.6000	-6.511%	1	1,350	-58.929%
2026-03-13	6.3400	6.3400	5.9900	5.9900	-20.662%	2	1,350	-61.603%
2026-03-12	7.5500	7.5500	7.5500	7.5500	+0.667%	1	1,351	-69.536%
2026-03-11	7.5000	7.5000	7.5000	7.5000	-4.459%	2	1,350	-69.333%
2026-03-10	7.8500	7.8500	7.8500	7.8500	+30.833%	1	1,348	-70.701%
2026-03-09	6.0000	6.0000	6.0000	6.0000	-25.000%	1	1,348	-61.667%
2026-03-04	8.0000	8.0000	8.0000	8.0000	+9.739%	1	1,348	-71.250%
2026-03-03	7.3100	7.3100	7.2700	7.2900	-20.847%	8	1,348	-68.450%
2026-03-02	9.2100	9.2100	9.2100	9.2100	+6.721%	1	1,350	-75.027%
2026-02-24	8.6300	8.6300	8.6300	8.6300	+7.205%	2	1,349	-73.349%
2026-02-23	8.0500	8.0500	8.0500	8.0500	+15.000%	2	1,348	-71.429%
2026-02-19	7.0000	7.0000	7.0000	7.0000	-20.455%	1	1,348	-67.143%
2026-02-11	8.8000	8.8000	8.8000	8.8000	+20.548%	4	1,348	-73.864%
2026-02-09	7.3000	7.3000	7.3000	7.3000	+0.275%	2	1,352	-68.493%
2026-02-06	7.2800	7.2800	7.2800	7.2800	+12.000%	1	1,352	-68.407%
2026-02-05	6.8000	6.8000	6.5000	6.5000	-12.281%	6	1,353	-64.615%
2026-02-04	7.7900	7.7900	7.4100	7.4100	-4.264%	3	1,357	-68.961%
2026-02-03	7.4000	7.7400	7.4000	7.7400	+22.082%	3	1,358	-70.284%
2026-02-02	6.8500	6.9000	6.3400	6.3400	+0.635%	14	1,358	-63.722%
2026-01-30	8.0000	8.0000	6.3000	6.3000	-40.566%	16	1,349	-63.492%
2026-01-29	10.0000	10.6000	10.0000	10.6000	+0.760%	11	1,353	-78.302%
2026-01-28	9.5000	10.5500	9.5000	10.5200	+20.642%	325	1,353	-78.137%
2026-01-27	8.8700	8.8700	7.8000	8.7200	-6.237%	5	1,467	-73.624%
2026-01-26	10.0500	10.0500	9.3000	9.3000	+6.164%	102	1,467	-75.269%
2026-01-23	8.2000	8.7600	8.2000	8.7600	+6.960%	12	1,365	-73.744%
2026-01-22	7.0000	8.1900	7.0000	8.1900	+24.658%	109	1,366	-71.917%
2026-01-20	6.1000	6.5700	6.1000	6.5700	+19.455%	208	1,277	-64.992%
2026-01-15	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,091	-58.182%
2026-01-14	5.5000	5.5000	5.5000	5.5000	+4.563%	1	1,090	-58.182%
2026-01-13	5.2500	5.2800	5.2500	5.2600	+14.348%	5	1,090	-56.274%
2026-01-09	4.2000	4.6000	4.2000	4.6000	+13.861%	8	1,085	-50.000%
2026-01-08	4.0400	4.0400	4.0400	4.0400	+34.667%	1	1,086	-43.069%
2026-01-02	3.3000	3.3000	3.0000	3.0000	-12.281%	7	1,086	-23.333%
2025-12-31	3.4200	3.4200	3.4200	3.4200	+6.875%	3	1,082	-32.749%
2025-12-30	3.2000	3.2000	3.2000	3.2000	-20.000%	3	1,082	-28.125%
2025-12-29	4.9000	4.9000	4.0000	4.0000	0.000%	26	1,081	-42.500%
2025-12-26	4.0000	4.0000	4.0000	4.0000	+6.667%	1	1,057	-42.500%
2025-12-24	3.9000	3.9800	3.7500	3.7500	-2.597%	30	1,046	-38.667%
2025-12-23	4.3500	4.3500	3.8500	3.8500	+1.316%	10	1,046	-40.260%
2025-12-22	4.0200	4.4400	3.8000	3.8000	+8.262%	61	1,046	-39.474%
2025-12-19	3.5100	3.5100	3.5100	3.5100	-10.000%	1	1,044	-34.473%
2025-12-17	4.0000	4.0000	3.9000	3.9000	+2.902%	3	1,045	-41.026%
2025-12-15	4.5200	4.5300	3.7800	3.7900	+5.571%	20	1,044	-39.314%
2025-12-12	4.2000	4.2000	3.5900	3.5900	-10.250%	3	1,033	-35.933%
2025-12-11	4.0200	4.0200	3.7600	4.0000	+14.286%	11	1,033	-42.500%
2025-12-10	3.5000	3.5000	3.5000	3.5000	-12.500%	5	1,027	-34.286%
2025-12-09	4.0000	4.0000	4.0000	4.0000	+14.286%	11	1,025	-42.500%
2025-12-08	3.5000	3.5000	3.5000	3.5000	-12.500%	1	1,036	-34.286%
2025-12-05	4.0000	4.0000	4.0000	4.0000	+11.732%	1	1,035	-42.500%
2025-12-04	3.6000	3.6000	3.5800	3.5800	-0.556%	10	1,035	-35.754%
2025-12-03	3.5000	3.6000	3.4000	3.6000	+14.286%	110	1,029	-36.111%
2025-12-02	3.0900	3.1500	3.0900	3.1500	+14.545%	3	923	-26.984%
2025-11-24	2.7100	2.7500	2.7100	2.7500	+18.534%	10	921	-16.364%
2025-11-21	2.3200	2.3200	2.3200	2.3200	-24.183%	1	921	-0.862%
2025-11-18	3.0000	3.0600	3.0000	3.0600	-1.290%	10	922	-24.837%
2025-11-11	3.1000	3.1000	3.1000	3.1000	+51.220%	1	916	-25.806%
2025-11-07	2.0500	2.0500	2.0500	2.0500	-41.429%	50	916	+12.195%
2025-11-03	3.5000	3.5000	3.5000	3.5000	-5.149%	1	915	-34.286%
2025-10-31	3.7000	3.7900	3.5300	3.6900	-10.000%	123	915	-37.669%
2025-10-28	3.9500	4.1000	3.9500	4.1000	-6.818%	6	795	-43.902%
2025-10-27	4.4000	4.4000	4.4000	4.4000	+7.317%	2	791	-47.727%
2025-10-24	4.1000	4.1000	4.1000	4.1000	-2.381%	200	791	-43.902%
2025-10-23	4.6700	4.6700	4.2000	4.2000	+1.942%	5	982	-45.238%
2025-10-22	4.2100	4.2200	4.1200	4.1200	-8.444%	9	980	-44.175%
2025-10-21	4.0000	4.5000	3.8600	4.5000	-25.000%	147	974	-48.889%
2025-10-20	5.9000	6.0000	5.9000	6.0000	+20.000%	13	863	-61.667%
2025-10-17	5.5500	5.7500	5.0000	5.0000	-17.898%	29	862	-54.000%
2025-10-16	6.3000	7.1000	6.0500	6.0900	+10.727%	60	839	-62.233%
2025-10-15	5.0500	5.5000	4.8400	5.5000	+27.907%	18	827	-58.182%
2025-10-13	4.5000	4.5000	4.3000	4.3000	+28.358%	4	817	-46.512%
2025-10-09	4.1000	4.1000	3.3500	3.3500	-1.471%	522	815	-31.343%
2025-10-08	3.4100	3.5000	3.4000	3.4000	+21.429%	25	303	-32.353%
2025-10-07	2.8000	2.8000	2.8000	2.8000	-12.500%	9	278	-17.857%
2025-10-06	3.2000	3.2000	3.2000	3.2000	+22.137%	9	284	-28.125%
2025-10-03	2.6200	2.6200	2.6200	2.6200	+9.167%	1	275	-12.214%
2025-10-01	2.4000	2.4000	2.4000	2.4000	+2.128%	3	274	-4.167%
2025-09-29	2.5500	2.5500	2.3500	2.3500	+70.290%	201	271	-2.128%
2025-09-22	1.2200	1.3800	1.2200	1.3800	+15.000%	70	71	+66.667%
2025-09-19	1.2000	1.2000	1.2000	1.2000	+26.316%	1	1	+91.667%
2025-09-17	0.9500	0.9500	0.9500	0.9500	0.000%	1	1	+142.105%