Dark

MX20261218C5
MX Dec 18 2026 5.00 Call (MX261218C00005000)
option OPRA

EOD

Sep 21, 2026

0.3400+70.000%(+0.1400)498

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2500	0.3500	0.2500	0.3400	+70.000%	498	2,062	0.000%
2026-09-18	0.2000	0.2000	0.2000	0.2000	+17.647%	4	1,815	+70.000%
2026-09-17	0.1900	0.1900	0.1700	0.1700	-19.048%	21	1,815	+100.000%
2026-09-16	0.2100	0.2100	0.2100	0.2100	+31.250%	1	1,835	+61.905%
2026-09-15	0.2000	0.2000	0.1500	0.1600	-20.000%	213	1,834	+112.500%
2026-09-14	0.2100	0.2100	0.2000	0.2000	-4.762%	12	1,860	+70.000%
2026-09-11	0.2200	0.2200	0.2100	0.2100	-16.000%	18	1,862	+61.905%
2026-09-10	0.2500	0.2500	0.2500	0.2500	-10.714%	1	1,856	+36.000%
2026-09-09	0.2500	0.2800	0.2500	0.2800	+12.000%	22	1,857	+21.429%
2026-09-08	0.2000	0.3000	0.2000	0.2500	0.000%	33	1,858	+36.000%
2026-09-04	0.3000	0.3000	0.2000	0.2500	-10.714%	37	1,834	+36.000%
2026-09-03	0.2000	0.2800	0.2000	0.2800	-6.667%	16	1,834	+21.429%
2026-09-01	0.2500	0.3000	0.2500	0.3000	+50.000%	195	1,836	+13.333%
2026-08-31	0.2200	0.2300	0.2000	0.2000	-37.500%	5	1,744	+70.000%
2026-08-28	0.3200	0.3200	0.3200	0.3200	+60.000%	2	1,749	+6.250%
2026-08-27	0.2000	0.2000	0.2000	0.2000	-42.857%	11	1,751	+70.000%
2026-08-26	0.3300	0.3700	0.3300	0.3500	-12.500%	21	1,751	-2.857%
2026-08-25	0.4000	0.4000	0.4000	0.4000	+8.108%	6	1,758	-15.000%
2026-08-24	0.3600	0.3700	0.3400	0.3700	-7.500%	7	1,758	-8.108%
2026-08-21	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,752	-15.000%
2026-08-20	0.3900	0.4500	0.3900	0.4500	+7.143%	6	1,752	-24.444%
2026-08-19	0.4100	0.5000	0.4000	0.4200	-16.000%	50	1,748	-19.048%
2026-08-18	0.5000	0.5000	0.4400	0.5000	-9.091%	18	1,742	-32.000%
2026-08-17	0.6000	0.6500	0.5500	0.5500	-26.667%	47	1,728	-38.182%
2026-08-14	0.7500	0.7500	0.7500	0.7500	+25.000%	10	1,755	-54.667%
2026-08-13	0.7200	0.7200	0.6000	0.6000	-13.043%	20	1,745	-43.333%
2026-08-12	0.7000	0.7000	0.6800	0.6900	-1.429%	39	1,762	-50.725%
2026-08-11	0.7000	0.7000	0.6700	0.7000	+11.111%	10	1,726	-51.429%
2026-08-10	0.7000	0.7000	0.6300	0.6300	-13.699%	90	1,716	-46.032%
2026-08-07	0.8100	0.8100	0.7300	0.7300	+1.389%	17	1,636	-53.425%
2026-08-06	0.6200	0.7500	0.6200	0.7200	+20.000%	25	1,636	-52.778%
2026-08-05	0.6000	0.6200	0.6000	0.6000	-7.692%	55	1,620	-43.333%
2026-08-04	0.6000	0.7100	0.6000	0.6500	+8.333%	47	1,575	-47.692%
2026-08-03	0.5000	0.6000	0.5000	0.6000	+20.000%	22	1,545	-43.333%
2026-07-31	0.5500	0.5500	0.5000	0.5000	+6.383%	15	1,541	-32.000%
2026-07-30	0.4000	0.4900	0.4000	0.4700	-7.843%	59	1,528	-27.660%
2026-07-29	0.4900	0.5100	0.4900	0.5100	0.000%	16	1,525	-33.333%
2026-07-28	0.5500	0.6200	0.4000	0.5100	-15.000%	44	1,525	-33.333%
2026-07-27	0.5800	0.6000	0.5800	0.6000	-4.762%	19	1,521	-43.333%
2026-07-24	0.7000	0.7000	0.6300	0.6300	-5.970%	48	1,514	-46.032%
2026-07-23	0.6500	0.6700	0.6500	0.6700	-10.667%	16	1,469	-49.254%
2026-07-22	0.6100	0.7800	0.6100	0.7500	0.000%	19	1,484	-54.667%
2026-07-21	0.6500	0.7500	0.6300	0.7500	+19.048%	119	1,479	-54.667%
2026-07-20	0.6000	0.6300	0.6000	0.6300	+6.780%	19	1,381	-46.032%
2026-07-17	0.7000	0.7000	0.5900	0.5900	-6.349%	9	1,382	-42.373%
2026-07-16	0.6500	0.6500	0.6300	0.6300	-11.268%	3	1,377	-46.032%
2026-07-15	0.8000	0.8000	0.6500	0.7100	-21.111%	209	1,380	-52.113%
2026-07-14	0.9000	0.9000	0.9000	0.9000	+9.756%	2	1,339	-62.222%
2026-07-13	0.8900	0.9000	0.8200	0.8200	-16.327%	43	1,337	-58.537%
2026-07-10	0.9500	1.0000	0.9200	0.9800	-6.667%	23	1,354	-65.306%
2026-07-09	0.8500	1.1000	0.8500	1.0500	+31.250%	49	1,344	-67.619%
2026-07-08	0.7400	0.8000	0.7400	0.8000	0.000%	36	1,305	-57.500%
2026-07-07	0.9500	0.9500	0.8000	0.8000	-20.000%	12	1,306	-57.500%
2026-07-06	1.0000	1.0000	1.0000	1.0000	-5.660%	1	1,296	-66.000%
2026-07-02	1.3600	1.3600	1.0000	1.0600	-18.462%	278	1,162	-67.925%
2026-07-01	1.3500	1.4200	1.3000	1.3000	-12.162%	112	1,162	-73.846%
2026-06-30	1.3800	1.4900	1.3800	1.4800	+2.069%	9	1,116	-77.027%
2026-06-29	1.5500	1.5500	1.3400	1.4500	-6.452%	25	1,113	-76.552%
2026-06-26	1.7000	1.7000	1.4800	1.5500	-8.284%	143	1,107	-78.065%
2026-06-25	1.7000	1.8400	1.6900	1.6900	-4.520%	11	994	-79.882%
2026-06-24	2.1000	2.1000	1.7000	1.7700	-13.659%	170	993	-80.791%
2026-06-23	2.2000	2.2000	2.0500	2.0500	-20.849%	141	948	-83.415%
2026-06-22	2.8800	2.8800	2.5000	2.5900	+5.714%	23	942	-86.873%
2026-06-18	2.2600	2.5500	2.2600	2.4500	+3.814%	7	916	-86.122%
2026-06-17	2.4500	2.4500	2.2500	2.3600	-3.673%	15	916	-85.593%
2026-06-16	2.5000	2.9000	2.4500	2.4500	-7.547%	89	916	-86.122%
2026-06-15	3.0000	3.1300	2.6000	2.6500	-10.774%	90	864	-87.170%
2026-06-12	2.6000	2.9700	2.6000	2.9700	+12.075%	21	864	-88.552%
2026-06-11	2.7000	2.8900	2.6000	2.6500	-10.169%	54	864	-87.170%
2026-06-10	3.0000	3.1700	2.9500	2.9500	-2.318%	27	811	-88.475%
2026-06-09	3.2800	3.2800	2.7000	3.0200	-16.111%	22	817	-88.742%
2026-06-08	3.6600	3.6600	3.6000	3.6000	-2.703%	7	828	-90.556%
2026-06-05	3.7000	3.7300	3.6300	3.7000	-27.451%	16	827	-90.811%
2026-06-04	4.8000	5.1000	4.8000	5.1000	-3.774%	4	824	-93.333%
2026-06-03	4.5000	5.5900	4.5000	5.3000	+7.724%	9	828	-93.585%
2026-06-02	4.7000	5.9400	4.7000	4.9200	+12.073%	79	827	-93.089%
2026-06-01	4.9000	4.9000	3.9500	4.3900	-13.922%	148	887	-92.255%
2026-05-29	5.2500	5.3000	4.0000	5.1000	+71.717%	147	910	-93.333%
2026-05-28	2.6200	3.2200	2.6200	2.9700	+29.130%	137	977	-88.552%
2026-05-27	2.6000	2.7000	2.2500	2.3000	-13.208%	84	952	-85.217%
2026-05-26	2.5000	2.9000	2.3000	2.6500	+35.204%	153	903	-87.170%
2026-05-22	1.9300	2.1100	1.9000	1.9600	-7.981%	63	952	-82.653%
2026-05-21	1.6500	2.1900	1.6500	2.1300	+31.481%	72	912	-84.038%
2026-05-20	1.4500	1.7900	1.4000	1.6200	+29.600%	382	912	-79.012%
2026-05-19	1.0000	1.2500	1.0000	1.2500	+19.048%	327	830	-72.800%
2026-05-18	1.1000	1.1200	1.0500	1.0500	-12.500%	23	830	-67.619%
2026-05-15	1.0400	1.2000	1.0000	1.2000	+4.348%	46	830	-71.667%
2026-05-14	1.0000	1.1500	0.9500	1.1500	+15.000%	39	824	-70.435%
2026-05-13	1.0500	1.1300	0.9800	1.0000	0.000%	33	781	-66.000%
2026-05-12	1.0000	1.0500	0.9000	1.0000	-12.281%	53	781	-66.000%
2026-05-11	1.2500	1.3000	1.1400	1.1400	-8.800%	132	781	-70.175%
2026-05-08	1.0000	1.3900	1.0000	1.2500	+38.889%	61	660	-72.800%
2026-05-07	1.0000	1.0000	0.9000	0.9000	+3.448%	63	642	-62.222%
2026-05-06	1.2000	1.4000	0.8700	0.8700	-8.421%	38	644	-60.920%
2026-05-05	0.8800	1.2000	0.8300	0.9500	+11.765%	132	636	-64.211%
2026-05-04	0.8500	0.9000	0.8500	0.8500	+4.938%	23	608	-60.000%
2026-05-01	0.8600	1.0200	0.8100	0.8100	+9.459%	29	572	-58.025%
2026-04-30	0.7500	0.7500	0.6700	0.7400	-7.500%	112	572	-54.054%
2026-04-29	1.0500	1.0500	0.7000	0.8000	-46.667%	660	664	-57.500%
2026-04-28	1.4000	1.6000	1.4000	1.5000	-18.033%	86	882	-77.333%
2026-04-27	2.0000	2.1000	1.6000	1.8300	+1.667%	227	836	-81.421%
2026-04-24	1.2700	2.0000	1.2700	1.8000	+69.811%	608	626	-81.111%
2026-04-23	1.0500	1.1000	0.9100	1.0600	-6.195%	123	295	-67.925%
2026-04-22	0.5500	1.2000	0.5100	1.1300	+121.569%	149	181	-69.912%
2026-04-21	0.3700	0.6000	0.3700	0.5100	+37.838%	61	5	-33.333%
2026-04-20	0.4900	0.4900	0.3700	0.3700	0.000%	5	5	-8.108%

.dark-mode .hp8Nd6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hp8Nd6{ color: #333333; background-color: white; border: 2px solid #333333; }MX20261218C5MX Dec 18 2026 5.00 Call (MX261218C00005000)option OPRA

MX20261218C5
MX Dec 18 2026 5.00 Call (MX261218C00005000)
option OPRA