Dark

MX20260918C5
MX Sep 18 2026 5.00 Call (MX260918C00005000)
option OPRA

EOD

Aug 5, 2026

0.2700-6.897%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1500	0.2700	0.1500	0.2700	-6.897%	5	7,414	0.000%
2026-08-04	0.2300	0.3000	0.2300	0.2900	+31.818%	128	7,413	-6.897%
2026-08-03	0.2100	0.2500	0.2100	0.2200	+10.000%	28	7,434	+22.727%
2026-07-31	0.1500	0.2000	0.1500	0.2000	+33.333%	24	7,439	+35.000%
2026-07-30	0.1400	0.1500	0.1400	0.1500	-16.667%	92	7,440	+80.000%
2026-07-29	0.1600	0.2000	0.1600	0.1800	-10.000%	135	7,489	+50.000%
2026-07-28	0.2400	0.2400	0.1500	0.2000	-20.000%	44	7,369	+35.000%
2026-07-27	0.2000	0.2500	0.2000	0.2500	-7.407%	7	7,331	+8.000%
2026-07-24	0.3000	0.3000	0.2000	0.2700	0.000%	11	7,336	0.000%
2026-07-23	0.2700	0.2700	0.2700	0.2700	-3.571%	15	7,327	0.000%
2026-07-22	0.3200	0.3200	0.2800	0.2800	-20.000%	4	7,335	-3.571%
2026-07-21	0.3400	0.3500	0.3400	0.3500	+45.833%	106	7,334	-22.857%
2026-07-20	0.3000	0.3000	0.2300	0.2400	-17.241%	42	7,238	+12.500%
2026-07-17	0.2500	0.3000	0.2500	0.2900	-6.452%	49	7,230	-6.897%
2026-07-16	0.3500	0.3500	0.3000	0.3100	-18.421%	218	7,275	-12.903%
2026-07-15	0.4300	0.4300	0.3800	0.3800	-19.149%	3	7,378	-28.947%
2026-07-14	0.5000	0.5000	0.4700	0.4700	+4.444%	14	7,377	-42.553%
2026-07-13	0.4000	0.5000	0.4000	0.4500	-27.419%	75	7,366	-40.000%
2026-07-09	0.4800	0.6200	0.4800	0.6200	+51.220%	170	7,400	-56.452%
2026-07-08	0.4500	0.4600	0.3500	0.4100	-10.870%	23	7,251	-34.146%
2026-07-07	0.5000	0.5000	0.4500	0.4600	-29.231%	47	7,239	-41.304%
2026-07-02	0.7500	0.7500	0.6500	0.6500	-27.778%	49	7,170	-58.462%
2026-07-01	0.8500	0.9000	0.8500	0.9000	-10.000%	20	7,170	-70.000%
2026-06-30	1.0300	1.0300	1.0000	1.0000	+14.943%	5	7,182	-73.000%
2026-06-29	0.8700	0.8700	0.8700	0.8700	-8.421%	1	7,177	-68.966%
2026-06-26	1.1000	1.1000	0.9500	0.9500	-24.000%	110	7,177	-71.579%
2026-06-25	1.3700	1.3700	1.2000	1.2500	+5.042%	5	7,079	-78.400%
2026-06-24	1.5000	1.5000	1.1500	1.1900	-37.368%	269	7,075	-77.311%
2026-06-22	2.1500	2.2000	1.9000	1.9000	-2.564%	28	6,907	-85.789%
2026-06-18	1.5500	1.9500	1.5500	1.9500	+22.642%	43	6,840	-86.154%
2026-06-17	1.7500	2.0000	1.5000	1.5900	-19.289%	61	6,840	-83.019%
2026-06-16	1.9000	1.9700	1.9000	1.9700	-3.902%	11	6,840	-86.294%
2026-06-15	2.7500	2.7500	2.0500	2.0500	-15.984%	46	6,822	-86.829%
2026-06-12	2.4600	2.4800	2.3300	2.4400	+19.024%	5	6,822	-88.934%
2026-06-11	2.0500	2.0500	2.0500	2.0500	-14.583%	50	6,822	-86.829%
2026-06-10	2.5500	2.5700	2.3600	2.4000	-5.512%	7	6,822	-88.750%
2026-06-09	3.0600	3.0600	2.3000	2.5400	-15.333%	36	6,823	-89.370%
2026-06-08	2.9000	3.0000	2.9000	3.0000	+1.351%	34	6,837	-91.000%
2026-06-05	4.0000	4.0000	2.9600	2.9600	-37.021%	441	6,856	-90.878%
2026-06-04	4.6000	4.7000	4.6000	4.7000	-0.844%	15	6,793	-94.255%
2026-06-03	4.3000	4.9700	4.3000	4.7400	+3.947%	60	6,786	-94.304%
2026-06-02	4.5000	5.2800	4.5000	4.5600	+7.294%	16	6,806	-94.079%
2026-06-01	4.0500	4.2500	3.7000	4.2500	-7.609%	38	6,814	-93.647%
2026-05-29	3.2000	4.8400	3.2000	4.6000	+83.267%	260	6,839	-94.130%
2026-05-28	2.6000	2.6700	2.4600	2.5100	+32.105%	35	7,079	-89.243%
2026-05-27	2.4500	2.4500	1.9000	1.9000	-17.749%	106	7,090	-85.789%
2026-05-26	2.0700	2.5000	2.0000	2.3100	+28.333%	180	7,026	-88.312%
2026-05-22	1.7500	1.8000	1.6000	1.8000	+5.882%	35	7,088	-85.000%
2026-05-21	1.2400	1.8000	1.2400	1.7000	+36.000%	160	7,068	-84.118%
2026-05-20	1.0500	1.4200	1.0500	1.2500	+50.602%	1,599	7,068	-78.400%
2026-05-19	0.7500	0.9000	0.7400	0.8300	+10.667%	35	7,230	-67.470%
2026-05-18	0.8500	0.8500	0.7500	0.7500	-16.667%	106	7,230	-64.000%
2026-05-15	0.9000	0.9000	0.9000	0.9000	+3.448%	13	7,230	-70.000%
2026-05-14	0.7000	0.8700	0.6000	0.8700	+27.941%	472	7,125	-68.966%
2026-05-13	0.7000	0.7000	0.6800	0.6800	+4.615%	102	6,678	-60.294%
2026-05-12	0.7500	0.7500	0.6000	0.6500	-19.753%	97	6,678	-58.462%
2026-05-11	0.7700	1.0000	0.7700	0.8100	-19.000%	352	6,678	-66.667%
2026-05-08	0.8100	1.0600	0.7000	1.0000	+42.857%	184	6,468	-73.000%
2026-05-07	0.7700	0.7700	0.6600	0.7000	-2.778%	29	6,402	-61.429%
2026-05-06	0.8000	0.8000	0.1500	0.7200	-10.000%	34	6,391	-62.500%
2026-05-05	0.7000	0.8000	0.7000	0.8000	+45.455%	308	6,367	-66.250%
2026-05-04	0.6500	0.7000	0.5500	0.5500	-14.063%	266	6,143	-50.909%
2026-05-01	0.6000	0.7000	0.5500	0.6400	+28.000%	1,212	5,044	-57.813%
2026-04-30	0.5000	0.5000	0.5000	0.5000	0.000%	6	5,044	-46.000%
2026-04-29	1.1500	1.1500	0.4500	0.5000	-61.538%	133	5,038	-46.000%
2026-04-28	1.2500	1.5000	1.1800	1.3000	-15.033%	71	5,076	-79.231%
2026-04-27	1.6800	1.6800	1.3000	1.5300	+2.000%	281	5,059	-82.353%
2026-04-24	1.1000	1.7500	1.0500	1.5000	+87.500%	473	4,864	-82.000%
2026-04-23	0.8800	0.8800	0.6600	0.8000	0.000%	277	4,871	-66.250%
2026-04-22	0.4000	0.8500	0.4000	0.8000	+116.216%	320	4,642	-66.250%
2026-04-21	0.3500	0.3700	0.2500	0.3700	+19.355%	4,215	313	-27.027%
2026-04-20	0.2500	0.4500	0.2500	0.3100	+3.333%	109	313	-12.903%
2026-04-16	0.2500	0.3000	0.2500	0.3000	0.000%	45	230	-10.000%
2026-04-15	0.3000	0.3000	0.3000	0.3000	+25.000%	10	185	-10.000%
2026-04-13	0.2400	0.2400	0.2400	0.2400	+4.348%	12	175	+12.500%
2026-04-10	0.2300	0.2300	0.2300	0.2300	+15.000%	30	168	+17.391%
2026-03-25	0.3500	0.3500	0.2000	0.2000	+17.647%	82	138	+35.000%
2026-03-24	0.1700	0.1700	0.1700	0.1700	-32.000%	100	116	+58.824%
2026-03-23	0.2500	0.2500	0.2500	0.2500	+25.000%	1	180	+8.000%
2026-03-18	0.2000	0.2000	0.2000	0.2000	0.000%	5	179	+35.000%
2026-03-12	0.2000	0.2000	0.2000	0.2000	+66.667%	5	174	+35.000%
2026-03-11	0.1200	0.1200	0.1200	0.1200	0.000%	9	169	+125.000%
2026-03-10	0.1500	0.1500	0.1000	0.1200	-58.621%	44	160	+125.000%
2026-03-06	0.2000	0.2900	0.2000	0.2900	+45.000%	10	116	-6.897%
2026-02-24	0.2000	0.2000	0.2000	0.2000	0.000%	1	116	+35.000%
2026-02-17	0.2000	0.2000	0.2000	0.2000	-33.333%	4	115	+35.000%
2026-02-11	0.3000	0.3000	0.3000	0.3000	+11.111%	9	115	-10.000%
2026-02-10	0.3500	0.3500	0.2700	0.2700	+8.000%	4	115	0.000%
2026-02-09	0.2500	0.2500	0.2500	0.2500	-28.571%	100	115	+8.000%
2026-01-23	0.5000	0.5000	0.3500	0.3500	0.000%	2	16	-22.857%
2026-01-21	0.3500	0.3500	0.3500	0.3500	-12.500%	15	15	-22.857%
2026-01-16	0.4000	0.4000	0.4000	0.4000	0.000%	5	0	-32.500%

.dark-mode .Kzb9t9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kzb9t9{ color: #333333; background-color: white; border: 2px solid #333333; }MX20260918C5MX Sep 18 2026 5.00 Call (MX260918C00005000)option OPRA

MX20260918C5
MX Sep 18 2026 5.00 Call (MX260918C00005000)
option OPRA