Dark

MXL20261218C150
MXL Dec 18 2026 150.00 Call (MXL261218C00150000)
option OPRA

EOD

Sep 29, 2026

5.05+18.824%(+0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.0500	5.0500	5.0500	5.0500	+18.824%	2	2,001	0.000%
2026-09-28	5.0500	5.0500	4.1200	4.2500	-16.667%	21	2,001	+18.824%
2026-09-25	4.9100	5.1000	4.9100	5.1000	+13.333%	11	1,989	-0.980%
2026-09-21	3.8500	4.5000	3.8500	4.5000	+45.161%	12	1,989	+12.222%
2026-09-18	2.9000	3.1300	2.9000	3.1000	+118.310%	6	1,985	+62.903%
2026-09-15	1.4200	1.4200	1.4200	1.4200	-39.574%	2	1,981	+255.634%
2026-09-11	2.3500	2.3500	2.3500	2.3500	+35.057%	10	1,983	+114.894%
2026-09-09	1.7400	1.7400	1.7400	1.7400	+15.232%	1	1,973	+190.230%
2026-09-08	1.1200	1.5100	1.1200	1.5100	+101.333%	12	1,973	+234.437%
2026-09-03	0.7500	0.7500	0.7500	0.7500	-36.441%	1	1,965	+573.333%
2026-08-31	1.1800	1.1800	1.1800	1.1800	-20.805%	10	1,966	+327.966%
2026-08-28	1.4900	1.4900	1.4900	1.4900	-37.917%	1	1,966	+238.926%
2026-08-27	2.4000	2.4000	2.4000	2.4000	+17.647%	20	1,966	+110.417%
2026-08-24	2.0400	2.0400	2.0400	2.0400	-18.400%	12	1,966	+147.549%
2026-08-21	2.5000	2.5000	2.5000	2.5000	-35.897%	2	1,966	+102.000%
2026-08-18	4.0000	4.0000	3.9000	3.9000	-33.898%	4	1,966	+29.487%
2026-08-14	5.8000	5.9000	5.8000	5.9000	+25.532%	5	1,970	-14.407%
2026-08-13	5.0000	5.0000	4.7000	4.7000	+1.075%	4	1,967	+7.447%
2026-08-12	5.1000	5.1000	4.5000	4.6500	-18.706%	8	1,968	+8.602%
2026-08-07	5.8600	5.8800	5.5000	5.7200	+9.579%	8	1,967	-11.713%
2026-08-06	5.5000	5.5000	5.2200	5.2200	-1.509%	18	1,970	-3.257%
2026-08-05	5.7000	5.7000	5.3000	5.3000	-19.697%	5	1,960	-4.717%
2026-08-04	6.6000	6.6000	6.6000	6.6000	+78.378%	1	1,961	-23.485%
2026-08-03	4.0000	4.0000	3.5000	3.7000	-28.709%	13	1,961	+36.486%
2026-07-31	5.0000	5.1900	5.0000	5.1900	+11.613%	5	1,963	-2.697%
2026-07-30	4.6500	4.6500	4.6500	4.6500	+22.368%	1	1,965	+8.602%
2026-07-29	4.0000	4.0000	3.8000	3.8000	+2.703%	3	1,966	+32.895%
2026-07-28	3.9500	3.9500	3.3000	3.7000	-42.368%	10	1,969	+36.486%
2026-07-27	6.4200	6.4200	6.4200	6.4200	-8.286%	2	1,974	-21.340%
2026-07-24	12.9000	12.9000	7.0000	7.0000	-58.824%	369	1,975	-27.857%
2026-07-23	16.5000	17.0000	16.4600	17.0000	+5.198%	5	1,970	-70.294%
2026-07-22	17.2000	17.2800	16.1600	16.1600	+15.429%	75	1,970	-68.750%
2026-07-21	14.0000	14.0000	13.9200	14.0000	+30.233%	5	1,967	-63.929%
2026-07-20	10.7500	10.7500	10.7500	10.7500	+11.284%	1	1,968	-53.023%
2026-07-17	8.7000	9.6600	8.7000	9.6600	-22.097%	22	1,968	-47.723%
2026-07-16	13.8000	13.8000	12.4000	12.4000	-16.216%	6	1,978	-59.274%
2026-07-15	17.5000	17.5000	14.7000	14.8000	-20.000%	37	1,978	-65.878%
2026-07-14	19.4000	19.6000	18.5000	18.5000	+16.352%	4	1,977	-72.703%
2026-07-13	14.4000	15.9000	14.4000	15.9000	-5.075%	58	1,977	-68.239%
2026-07-10	17.5000	17.6000	16.7000	16.7500	-7.967%	85	1,977	-69.851%
2026-07-09	16.2000	18.7000	16.2000	18.2000	+42.857%	84	1,978	-72.253%
2026-07-08	12.7400	12.7400	12.7400	12.7400	-12.740%	2	1,971	-60.361%
2026-07-07	17.6000	17.6000	14.6000	14.6000	-30.144%	64	1,972	-65.411%
2026-07-06	22.0000	23.9400	20.9000	20.9000	+4.500%	45	1,944	-75.837%
2026-07-02	23.2000	23.2000	20.0000	20.0000	-35.233%	70	1,953	-74.750%
2026-07-01	33.0000	33.0000	30.4000	30.8800	-17.653%	37	1,953	-83.646%
2026-06-30	23.3400	37.5000	23.3400	37.5000	+53.689%	57	1,975	-86.533%
2026-06-29	23.0000	24.7000	18.2000	24.4000	+37.853%	32	1,962	-79.303%
2026-06-26	16.3000	17.7000	15.8000	17.7000	-1.117%	48	1,960	-71.469%
2026-06-25	15.1300	18.3400	13.5000	17.9000	+42.289%	18	1,918	-71.788%
2026-06-24	12.5800	12.5800	12.5800	12.5800	-18.046%	10	1,909	-59.857%
2026-06-23	14.5000	15.3500	14.5000	15.3500	-22.864%	3	1,914	-67.101%
2026-06-22	16.0000	19.9000	16.0000	19.9000	+38.387%	8	1,914	-74.623%
2026-06-18	15.0000	15.0000	14.3800	14.3800	+6.519%	6	1,906	-64.882%
2026-06-17	13.5000	13.5000	13.5000	13.5000	-3.571%	1	1,906	-62.593%
2026-06-16	16.2500	16.2500	14.0000	14.0000	-12.881%	11	1,906	-63.929%
2026-06-15	15.8000	16.0700	15.8000	16.0700	+3.611%	3	1,894	-68.575%
2026-06-12	15.3000	15.8000	15.1000	15.5100	+13.377%	17	1,894	-67.440%
2026-06-11	13.6800	13.6800	13.6800	13.6800	+19.164%	1	1,894	-63.085%
2026-06-10	11.2900	11.4800	11.2900	11.4800	+2.500%	4	1,895	-56.010%
2026-06-09	12.9200	12.9200	11.2000	11.2000	-25.284%	7	1,898	-54.911%
2026-06-08	15.6000	16.1600	14.5000	14.9900	-6.894%	15	1,904	-66.311%
2026-06-05	20.0000	20.0100	15.5000	16.1000	-30.000%	21	1,901	-68.634%
2026-06-04	23.9800	24.3000	23.0000	23.0000	-2.995%	12	1,904	-78.043%
2026-06-03	27.5000	27.5000	23.3000	23.7100	+9.263%	4	1,904	-78.701%
2026-06-02	23.0000	23.5000	19.1500	21.7000	+0.416%	330	1,903	-76.728%
2026-06-01	22.6000	23.2700	21.6100	21.6100	+1.934%	62	1,894	-76.631%
2026-05-29	21.2000	21.2000	21.2000	21.2000	-20.000%	7	1,844	-76.179%
2026-05-28	28.2000	28.3600	26.5000	26.5000	-11.667%	118	1,837	-80.943%
2026-05-27	29.7000	30.4700	29.7000	30.0000	-1.639%	97	1,767	-83.167%
2026-05-26	34.3000	34.3000	29.3000	30.5000	-8.573%	1,642	1,751	-83.443%
2026-05-22	27.0000	33.3600	27.0000	33.3600	+6.039%	802	742	-84.862%
2026-05-21	31.4600	31.4600	31.4600	31.4600	+0.191%	10	440	-83.948%
2026-05-20	32.3300	32.4000	31.4000	31.4000	-3.474%	24	440	-83.917%
2026-05-19	28.7900	34.0000	28.7900	32.5300	+20.929%	328	124	-84.476%
2026-05-18	30.6200	31.2500	26.6000	26.9000	-15.621%	7	124	-81.227%
2026-05-15	29.6300	31.8800	29.6300	31.8800	+3.238%	3	124	-84.159%
2026-05-14	33.4000	33.4000	30.8800	30.8800	-1.875%	16	123	-83.646%
2026-05-13	33.7000	33.7000	31.4700	31.4700	+8.517%	21	94	-83.953%
2026-05-12	33.5100	34.0400	29.0000	29.0000	-19.444%	12	94	-82.586%
2026-05-11	38.7400	39.1500	35.0000	36.0000	0.000%	87	94	-85.972%