Dark

MXL20261218C75
MXL Dec 18 2026 75.00 Call (MXL261218C00075000)
option OPRA

EOD

Sep 29, 2026

27.20+9.677%(+2.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	27.2000	27.2000	27.2000	27.2000	+9.677%	1	744	0.000%
2026-09-28	24.8000	24.8000	24.8000	24.8000	-12.367%	3	744	+9.677%
2026-09-25	23.2400	29.5400	23.2400	28.3000	+25.778%	7	744	-3.887%
2026-09-24	22.5000	22.5000	22.5000	22.5000	+15.266%	1	746	+20.889%
2026-09-23	19.5200	19.5200	19.5200	19.5200	-13.819%	20	747	+39.344%
2026-09-22	21.9200	22.6500	21.9200	22.6500	-0.352%	5	747	+20.088%
2026-09-21	23.7000	23.7000	22.4000	22.7300	+27.196%	14	748	+19.666%
2026-09-18	19.6500	19.6500	17.8700	17.8700	+11.897%	5	757	+52.210%
2026-09-17	16.0500	16.3000	15.9600	15.9700	+44.525%	7	758	+70.319%
2026-09-16	13.0000	13.0000	11.0500	11.0500	-0.450%	9	758	+146.154%
2026-09-15	10.2000	11.1000	10.2000	11.1000	-0.359%	15	757	+145.045%
2026-09-14	12.4000	12.4000	11.0500	11.1400	-28.129%	4	757	+144.165%
2026-09-11	12.8500	16.5000	12.8500	15.5000	+26.119%	38	759	+75.484%
2026-09-10	12.6000	12.6000	11.0000	12.2900	-5.462%	55	739	+121.318%
2026-09-09	11.0000	13.5000	11.0000	13.0000	+20.482%	52	720	+109.231%
2026-09-08	8.6000	11.1000	8.6000	10.7900	+30.000%	74	741	+152.085%
2026-09-04	8.2000	8.3000	8.0000	8.3000	+28.086%	11	727	+227.711%
2026-09-01	6.3000	6.4800	6.3000	6.4800	-13.600%	22	727	+319.753%
2026-08-31	8.0500	8.0500	7.5000	7.5000	-22.680%	48	727	+262.667%
2026-08-28	9.8000	9.8000	9.6000	9.7000	-13.160%	5	719	+180.412%
2026-08-27	11.8500	11.8700	11.0500	11.1700	+3.426%	12	721	+143.509%
2026-08-26	10.8000	10.8000	10.8000	10.8000	+2.857%	11	721	+151.852%
2026-08-24	10.5000	10.5000	10.5000	10.5000	-10.180%	1	721	+159.048%
2026-08-21	11.8000	11.9000	11.6000	11.6900	-3.707%	12	720	+132.678%
2026-08-20	13.5000	13.5000	12.1400	12.1400	-5.891%	4	712	+124.053%
2026-08-19	14.7900	14.7900	12.9000	12.9000	-21.676%	24	712	+110.853%
2026-08-18	19.0400	19.1000	16.2000	16.4700	-32.748%	59	695	+65.149%
2026-08-17	24.7900	25.0000	24.4900	24.4900	+4.658%	95	691	+11.066%
2026-08-14	20.4900	23.4000	20.4900	23.4000	+21.875%	3	674	+16.239%
2026-08-13	19.3000	19.3000	19.2000	19.2000	+0.946%	2	676	+41.667%
2026-08-12	17.7500	19.0200	17.7500	19.0200	+18.875%	31	676	+43.007%
2026-08-10	19.5000	19.5000	16.0000	16.0000	-19.719%	3	684	+70.000%
2026-08-07	20.7000	21.8000	19.0000	19.9300	+11.966%	18	685	+36.478%
2026-08-05	19.1200	19.1200	17.7000	17.8000	-11.881%	3	673	+52.809%
2026-08-04	20.0000	20.2000	20.0000	20.2000	+18.129%	2	673	+34.653%
2026-07-31	17.5000	18.0000	17.1000	17.1000	+3.574%	41	673	+59.064%
2026-07-30	15.1000	17.1000	14.8700	16.5100	+33.145%	43	703	+64.749%
2026-07-29	12.4000	12.4000	12.4000	12.4000	-0.241%	1	709	+119.355%
2026-07-28	12.4200	12.4300	12.4200	12.4300	-22.313%	5	713	+118.825%
2026-07-27	16.0000	16.0000	14.8600	16.0000	-16.667%	14	713	+70.000%
2026-07-24	23.3100	24.0000	19.0000	19.2000	-40.000%	51	714	+41.667%
2026-07-21	30.0000	32.0000	28.8200	32.0000	+23.077%	14	702	-15.000%
2026-07-20	26.0000	26.0000	26.0000	26.0000	+15.556%	10	703	+4.615%
2026-07-17	22.1000	23.0000	22.1000	22.5000	-10.000%	30	709	+20.889%
2026-07-16	28.7200	28.7200	25.0000	25.0000	-39.467%	3	711	+8.800%
2026-07-15	41.3000	41.3000	41.3000	41.3000	+19.020%	2	713	-34.140%
2026-07-10	35.9000	35.9000	34.7000	34.7000	-13.141%	18	713	-21.614%
2026-07-09	40.0000	40.9500	39.9500	39.9500	+42.679%	24	727	-31.915%
2026-07-08	28.0000	28.0000	28.0000	28.0000	-33.062%	2	724	-2.857%
2026-07-06	41.8300	41.8300	41.8300	41.8300	-29.102%	2	724	-34.975%
2026-06-30	59.0000	59.0000	59.0000	59.0000	+21.926%	1	724	-53.898%
2026-06-29	48.3900	48.3900	48.3900	48.3900	+26.841%	2	725	-43.790%
2026-06-26	33.5000	39.5000	33.5000	38.1500	+8.381%	5	727	-28.702%
2026-06-25	31.0300	35.2000	31.0300	35.2000	+1.911%	4	730	-22.727%
2026-06-18	34.5400	34.5400	34.5400	34.5400	+4.350%	1	731	-21.251%
2026-06-12	33.1000	33.1000	33.1000	33.1000	+20.102%	1	731	-17.825%
2026-06-11	26.9000	27.5600	26.9000	27.5600	+7.994%	2	731	-1.306%
2026-06-10	25.5200	25.5200	25.5200	25.5200	+8.136%	1	731	+6.583%
2026-06-09	23.6000	23.6000	23.6000	23.6000	-44.963%	2	731	+15.254%
2026-06-04	41.1900	42.8800	41.1900	42.8800	+8.667%	3	729	-36.567%
2026-06-02	39.5000	39.5000	39.4600	39.4600	+3.842%	251	730	-31.069%
2026-06-01	39.5000	40.7800	38.0000	38.0000	-6.173%	5	731	-28.421%
2026-05-29	42.3700	42.3700	40.5000	40.5000	-16.322%	3	731	-32.840%
2026-05-28	48.4000	48.4000	48.4000	48.4000	-4.139%	1	731	-43.802%
2026-05-22	50.4900	50.4900	50.4900	50.4900	+4.103%	1	732	-46.128%
2026-05-15	42.1700	49.0000	42.1700	48.5000	+18.293%	103	732	-43.918%
2026-05-14	42.5000	42.5000	41.0000	41.0000	-15.638%	400	633	-33.659%
2026-05-13	48.6000	48.6000	48.6000	48.6000	+15.714%	6	628	-44.033%
2026-05-12	42.0000	42.0000	42.0000	42.0000	-22.652%	1	628	-35.238%
2026-05-11	53.5500	55.9800	51.7000	54.3000	+1.268%	20	628	-49.908%
2026-05-08	43.8000	53.6200	43.8000	53.6200	+42.987%	33	642	-49.273%
2026-05-07	37.5000	37.5000	37.5000	37.5000	+2.740%	4	652	-27.467%
2026-05-06	34.5000	36.5000	34.5000	36.5000	-6.194%	11	656	-25.479%
2026-05-05	38.0000	40.1400	36.9800	38.9100	+11.171%	184	662	-30.095%
2026-05-04	35.0000	40.2500	34.3000	35.0000	+2.941%	91	610	-22.286%
2026-05-01	23.0000	34.0000	23.0000	34.0000	+30.920%	81	580	-20.000%
2026-04-30	23.8000	27.0000	23.8000	25.9700	+13.208%	415	580	+4.736%
2026-04-29	16.1000	24.9000	16.1000	22.9400	+75.785%	631	180	+18.570%
2026-04-24	13.0500	13.0500	13.0000	13.0500	0.000%	5	0	+108.429%