Dark

MXL20261218C100
MXL Dec 18 2026 100.00 Call (MXL261218C00100000)
option OPRA

EOD

Sep 29, 2026

16.40+17.143%(+2.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.4000	16.4000	16.4000	16.4000	+17.143%	2	421	0.000%
2026-09-28	13.4300	14.0000	13.4300	14.0000	-14.005%	2	421	+17.143%
2026-09-25	13.8700	17.8000	13.8000	16.2800	+50.741%	17	423	+0.737%
2026-09-24	10.5900	10.8000	10.5900	10.8000	+0.935%	11	424	+51.852%
2026-09-23	10.7000	10.7000	10.7000	10.7000	-18.321%	63	432	+53.271%
2026-09-21	13.0500	13.6700	13.0500	13.1000	+35.471%	8	389	+25.191%
2026-09-18	9.0000	10.8900	8.6700	9.6700	+14.438%	7	384	+69.597%
2026-09-17	6.7000	8.5000	6.7000	8.4500	+52.252%	43	385	+94.083%
2026-09-16	6.1000	6.6700	5.5500	5.5500	-4.310%	19	373	+195.495%
2026-09-14	6.2000	6.2000	5.8000	5.8000	-30.120%	62	371	+182.759%
2026-09-11	7.5000	8.5200	7.1000	8.3000	+50.909%	70	369	+97.590%
2026-09-10	5.5000	5.5000	5.5000	5.5000	-18.999%	18	353	+198.182%
2026-09-09	6.2500	6.7900	6.2500	6.7900	+29.580%	3	339	+141.532%
2026-09-08	4.8000	5.2900	4.8000	5.2400	+37.895%	41	338	+212.977%
2026-09-04	3.7500	3.8000	3.7500	3.8000	+17.647%	2	304	+331.579%
2026-09-02	3.1500	3.2300	3.0000	3.2300	+15.357%	5	304	+407.740%
2026-09-01	2.9100	3.0000	2.8000	2.8000	-23.497%	14	303	+485.714%
2026-08-31	3.9000	3.9000	3.6600	3.6600	-25.306%	4	295	+348.087%
2026-08-28	4.9000	4.9000	4.9000	4.9000	-9.259%	10	296	+234.694%
2026-08-27	6.0800	6.0800	5.4000	5.4000	-6.897%	15	286	+203.704%
2026-08-26	5.7000	5.8000	5.7000	5.8000	-9.375%	5	297	+182.759%
2026-08-25	6.4000	6.4000	6.4000	6.4000	+16.364%	2	296	+156.250%
2026-08-24	5.9400	6.5000	5.4200	5.5000	-18.276%	90	296	+198.182%
2026-08-21	7.7000	7.7000	6.7300	6.7300	+1.970%	3	343	+143.685%
2026-08-20	6.6600	6.6600	6.6000	6.6000	-9.589%	2	343	+148.485%
2026-08-19	10.3000	10.3000	7.3000	7.3000	-24.820%	92	343	+124.658%
2026-08-18	11.3000	11.3000	9.2000	9.7100	-40.136%	6	415	+68.898%
2026-08-17	16.9000	16.9000	16.2200	16.2200	+5.120%	2	412	+1.110%
2026-08-14	14.8900	15.4300	14.8900	15.4300	+24.435%	3	410	+6.286%
2026-08-13	11.7000	12.4000	11.7000	12.4000	+7.826%	35	409	+32.258%
2026-08-12	11.6000	11.6000	11.2000	11.5000	+25.821%	22	403	+42.609%
2026-08-11	9.1400	9.1400	9.1400	9.1400	-6.735%	1	402	+79.431%
2026-08-10	9.8000	9.8000	9.8000	9.8000	-17.647%	1	402	+67.347%
2026-08-06	10.0500	11.9500	10.0500	11.9000	+4.294%	31	402	+37.815%
2026-08-05	12.0000	12.9400	11.4100	11.4100	-14.787%	6	394	+43.734%
2026-08-04	12.5000	13.4000	12.5000	13.3900	+22.844%	28	391	+22.479%
2026-08-03	8.4000	10.9000	8.4000	10.9000	-1.802%	6	392	+50.459%
2026-07-31	11.7800	12.4000	11.1000	11.1000	+9.360%	55	392	+47.748%
2026-07-30	10.2000	10.2000	9.9300	10.1500	+25.309%	55	339	+61.576%
2026-07-28	7.9600	8.1000	7.9600	8.1000	-20.588%	11	287	+102.469%
2026-07-27	12.8300	12.8300	9.5000	10.2000	-25.000%	49	277	+60.784%
2026-07-24	21.5000	21.5000	13.6000	13.6000	-51.687%	112	274	+20.588%
2026-07-23	27.3000	30.0000	26.7200	28.1500	+6.629%	72	281	-41.741%
2026-07-22	27.4100	27.9800	26.3000	26.4000	+8.642%	12	238	-37.879%
2026-07-21	24.3000	24.3000	24.3000	24.3000	+46.386%	2	235	-32.510%
2026-07-17	14.7200	16.6000	14.7200	16.6000	-6.215%	9	235	-1.205%
2026-07-16	17.7000	17.7000	17.7000	17.7000	-31.660%	6	230	-7.345%
2026-07-15	31.6000	31.6000	25.9000	25.9000	-1.521%	2	224	-36.680%
2026-07-10	26.3000	26.3000	26.3000	26.3000	-14.388%	1	226	-37.643%
2026-07-09	30.7200	30.7200	30.7200	30.7200	+36.231%	1	226	-46.615%
2026-07-08	21.9100	22.5500	21.9100	22.5500	-18.533%	7	225	-27.273%
2026-07-07	27.7100	27.7100	27.6800	27.6800	-14.831%	9	226	-40.751%
2026-07-06	37.0000	37.0000	32.3100	32.5000	+10.922%	11	226	-49.538%
2026-07-02	38.8000	41.4000	29.3000	29.3000	-35.391%	53	198	-44.027%
2026-07-01	48.4500	48.4500	45.0000	45.3500	-16.174%	28	198	-63.837%
2026-06-30	44.9000	54.3900	44.9000	54.1000	+52.394%	11	220	-69.686%
2026-06-29	35.5000	35.5000	35.5000	35.5000	+26.786%	8	220	-53.803%
2026-06-26	28.0000	28.0000	28.0000	28.0000	-6.355%	2	216	-41.429%
2026-06-25	27.8300	30.2000	23.3000	29.9000	+19.840%	85	216	-45.151%
2026-06-24	24.9500	24.9500	24.9500	24.9500	-0.756%	1	193	-34.269%
2026-06-23	25.1400	25.1400	25.1400	25.1400	-16.200%	2	194	-34.765%
2026-06-22	27.3000	30.0000	27.3000	30.0000	+20.482%	6	196	-45.333%
2026-06-18	24.5000	24.9000	24.5000	24.9000	+5.957%	4	193	-34.137%
2026-06-17	23.5000	23.5000	23.5000	23.5000	-10.476%	1	193	-30.213%
2026-06-16	26.2500	26.2500	26.2500	26.2500	+2.339%	10	193	-37.524%
2026-06-12	23.0000	25.6500	23.0000	25.6500	+19.302%	4	181	-36.062%
2026-06-11	19.7000	21.5000	19.7000	21.5000	+17.102%	3	181	-23.721%
2026-06-09	20.8000	20.8000	18.3600	18.3600	-25.092%	6	179	-10.675%
2026-06-08	24.5100	24.5100	24.5100	24.5100	-29.971%	1	184	-33.089%
2026-06-04	35.0000	35.0000	35.0000	35.0000	+5.390%	1	184	-53.143%
2026-06-03	38.3700	38.3700	33.2100	33.2100	-2.324%	5	185	-50.617%
2026-06-02	33.7000	34.0000	33.7000	34.0000	+1.584%	8	183	-51.765%
2026-06-01	33.5400	33.5400	33.3300	33.4700	-5.718%	20	182	-51.001%
2026-05-29	30.5000	35.5000	30.5000	35.5000	-4.826%	2	169	-53.803%
2026-05-28	39.9500	39.9500	37.3000	37.3000	-8.578%	22	169	-56.032%
2026-05-27	39.8000	40.8000	39.8000	40.8000	+2.000%	2	162	-59.804%
2026-05-26	38.3100	41.4000	38.3100	40.0000	-11.465%	7	163	-59.000%
2026-05-21	42.3000	46.7000	40.8000	45.1800	+7.520%	7	161	-63.701%
2026-05-20	42.0200	42.0200	42.0200	42.0200	+2.488%	1	161	-60.971%
2026-05-19	37.2800	41.0000	37.2800	41.0000	+17.143%	2	159	-60.000%
2026-05-18	39.2700	39.2700	35.0000	35.0000	-16.268%	5	159	-53.143%
2026-05-15	41.3800	41.8000	41.3800	41.8000	+6.172%	3	159	-60.766%
2026-05-14	39.3700	39.3700	39.3700	39.3700	-9.348%	2	159	-58.344%
2026-05-13	43.4300	43.4300	43.4300	43.4300	+13.394%	1	157	-62.238%
2026-05-12	40.0000	43.5000	37.4000	38.3000	-16.739%	9	157	-57.180%
2026-05-08	41.5000	46.6500	41.5000	46.0000	+59.778%	55	157	-64.348%
2026-05-06	30.0000	30.8100	28.7000	28.7900	-10.812%	121	122	-43.036%
2026-05-05	32.5500	33.0000	32.1100	32.2800	0.000%	8	4	-49.195%