Dark

MXL20261218C80
MXL Dec 18 2026 80.00 Call (MXL261218C00080000)
option OPRA

EOD

Sep 29, 2026

25.50+15.124%(+3.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	25.5000	25.5000	25.5000	25.5000	+15.124%	5	280	0.000%
2026-09-28	21.8000	22.1500	21.8000	22.1500	-13.746%	4	275	+15.124%
2026-09-25	22.0000	26.1600	22.0000	25.6800	+31.692%	32	275	-0.701%
2026-09-22	18.4000	19.5000	18.4000	19.5000	-8.665%	6	265	+30.769%
2026-09-21	21.0400	22.0000	20.1000	21.3500	+34.024%	4	268	+19.438%
2026-09-18	17.2000	17.2000	15.9300	15.9300	+21.603%	3	268	+60.075%
2026-09-17	13.1000	13.1000	13.1000	13.1000	+24.762%	2	267	+94.656%
2026-09-16	10.3000	11.5000	10.3000	10.5000	+12.903%	7	267	+142.857%
2026-09-15	9.3000	9.3000	9.3000	9.3000	+2.198%	1	269	+174.194%
2026-09-14	9.9100	9.9100	9.1000	9.1000	-35.461%	9	270	+180.220%
2026-09-11	13.8000	14.1000	12.9800	14.1000	+27.602%	42	271	+80.851%
2026-09-10	10.7000	11.0500	10.7000	11.0500	-3.493%	37	250	+130.769%
2026-09-09	9.3000	11.4600	9.3000	11.4500	+23.251%	78	253	+122.707%
2026-09-08	7.7000	9.4000	7.7000	9.2900	+34.249%	28	199	+174.489%
2026-09-04	6.2000	6.9200	6.2000	6.9200	+21.404%	4	186	+268.497%
2026-09-03	5.7100	5.7100	5.7000	5.7000	-5.000%	4	186	+347.368%
2026-09-02	5.5000	6.0000	5.5000	6.0000	+11.111%	8	185	+325.000%
2026-09-01	5.4000	5.4000	5.4000	5.4000	-16.795%	1	180	+372.222%
2026-08-31	7.3200	7.3200	6.3000	6.4900	-24.535%	75	180	+292.912%
2026-08-28	9.0000	9.0000	8.6000	8.6000	-4.444%	5	195	+196.512%
2026-08-27	9.0000	9.0000	9.0000	9.0000	-4.963%	10	194	+183.333%
2026-08-26	9.4200	9.5000	9.4200	9.4700	-10.660%	5	184	+169.271%
2026-08-25	9.8000	10.6000	9.8000	10.6000	+13.978%	7	185	+140.566%
2026-08-24	8.5000	9.8000	8.5000	9.3000	-8.374%	38	187	+174.194%
2026-08-21	10.1500	10.1500	10.1500	10.1500	-11.739%	1	203	+151.232%
2026-08-19	12.1400	12.1400	11.5000	11.5000	-21.769%	2	204	+121.739%
2026-08-18	16.5500	16.5500	14.5800	14.7000	-37.712%	68	203	+73.469%
2026-08-17	22.3400	23.6900	22.3400	23.6000	+4.889%	45	176	+8.051%
2026-08-14	19.1000	22.5000	19.1000	22.5000	+26.404%	8	207	+13.333%
2026-08-13	17.1000	18.4000	17.1000	17.8000	+6.587%	10	204	+43.258%
2026-08-12	17.0000	17.1200	16.6000	16.7000	+24.627%	62	196	+52.695%
2026-08-11	13.4000	13.4000	13.4000	13.4000	-24.165%	2	171	+90.299%
2026-08-10	17.6700	17.6700	17.6700	17.6700	-2.591%	1	169	+44.312%
2026-08-07	19.9600	19.9600	17.2500	18.1400	+10.610%	6	168	+40.573%
2026-08-06	16.7300	16.7300	16.4000	16.4000	+1.235%	3	169	+55.488%
2026-08-05	16.2000	16.2000	16.2000	16.2000	-11.957%	15	168	+57.407%
2026-08-04	18.0000	19.0000	18.0000	18.4000	+23.490%	32	168	+38.587%
2026-08-03	15.0000	15.5000	14.9000	14.9000	-8.025%	29	172	+71.141%
2026-07-31	15.6000	16.2000	15.6000	16.2000	+11.264%	24	145	+57.407%
2026-07-30	13.3700	14.5600	13.3700	14.5600	+23.390%	8	147	+75.137%
2026-07-29	10.3000	11.8000	10.3000	11.8000	-1.667%	2	140	+116.102%
2026-07-28	11.0000	12.0000	11.0000	12.0000	-8.397%	3	139	+112.500%
2026-07-27	17.5000	17.5000	13.0000	13.1000	-27.222%	34	140	+94.656%
2026-07-24	28.0700	28.0700	18.0000	18.0000	-48.454%	95	165	+41.667%
2026-07-23	34.9200	34.9200	34.9200	34.9200	+16.789%	3	125	-26.976%
2026-07-21	26.8600	30.0000	26.8600	29.9000	+21.842%	17	127	-14.716%
2026-07-20	24.5400	24.5400	24.5400	24.5400	+14.140%	5	129	+3.912%
2026-07-17	22.0000	23.1600	20.0000	21.5000	-20.429%	40	129	+18.605%
2026-07-16	28.0000	28.0000	27.0200	27.0200	-28.100%	11	108	-5.625%
2026-07-09	34.0000	37.5800	34.0000	37.5800	+26.532%	8	108	-32.145%
2026-07-08	28.9000	29.7000	28.9000	29.7000	-7.188%	6	108	-14.141%
2026-07-07	32.0000	32.0000	32.0000	32.0000	-18.242%	1	109	-20.313%
2026-07-06	39.1400	39.1400	39.1400	39.1400	+11.193%	1	109	-34.849%
2026-07-02	36.3000	37.8000	35.2000	35.2000	-43.895%	13	104	-27.557%
2026-06-30	55.0000	62.7400	55.0000	62.7400	+36.688%	4	104	-59.356%
2026-06-29	45.9000	45.9000	45.9000	45.9000	+22.400%	1	103	-44.444%
2026-06-25	37.5000	37.5000	37.5000	37.5000	+27.119%	1	102	-32.000%
2026-06-24	29.5000	29.5000	29.5000	29.5000	-6.051%	1	103	-13.559%
2026-06-23	31.6000	31.6000	31.4000	31.4000	+1.487%	21	103	-18.790%
2026-06-18	30.9400	30.9400	30.9400	30.9400	-0.418%	4	93	-17.582%
2026-06-16	31.0700	31.0700	31.0700	31.0700	-4.253%	5	93	-17.927%
2026-06-15	32.5000	33.0000	32.4500	32.4500	+5.016%	4	88	-21.418%
2026-06-12	29.1000	31.5000	29.1000	30.9000	+9.964%	10	88	-17.476%
2026-06-11	25.0500	28.1000	25.0500	28.1000	+21.435%	4	88	-9.253%
2026-06-10	23.1400	23.1400	23.1400	23.1400	-0.687%	1	87	+10.199%
2026-06-09	28.6100	28.6100	22.3000	23.3000	-27.752%	9	86	+9.442%
2026-06-08	32.2500	32.2500	32.2500	32.2500	+4.032%	2	86	-20.930%
2026-06-05	35.0000	35.0000	31.0000	31.0000	-25.229%	7	85	-17.742%
2026-06-04	41.4600	41.4600	41.4600	41.4600	+2.370%	1	85	-38.495%
2026-06-03	40.5000	40.5000	40.5000	40.5000	+9.697%	2	85	-37.037%
2026-06-02	36.9200	36.9200	36.9200	36.9200	-2.842%	4	85	-30.932%
2026-06-01	37.8100	38.0000	37.8100	38.0000	-5.000%	6	85	-32.895%
2026-05-29	40.0000	40.0000	40.0000	40.0000	-13.793%	2	86	-36.250%
2026-05-28	46.4000	46.4000	46.4000	46.4000	+16.000%	1	87	-45.043%
2026-05-18	40.0000	40.0000	40.0000	40.0000	-15.182%	1	88	-36.250%
2026-05-15	47.1600	47.1600	47.1600	47.1600	+1.419%	4	88	-45.929%
2026-05-13	46.5000	46.5000	46.5000	46.5000	+6.897%	2	88	-45.161%
2026-05-12	50.2000	50.2000	42.7500	43.5000	-15.205%	8	88	-41.379%
2026-05-11	51.3000	51.3000	51.3000	51.3000	-3.933%	3	88	-50.292%
2026-05-08	53.4000	53.4000	53.4000	53.4000	+51.748%	10	88	-52.247%
2026-05-07	35.1000	37.7500	35.1000	35.1900	+2.297%	36	88	-27.536%
2026-05-06	33.6000	35.6400	33.6000	34.4000	-7.651%	11	87	-25.872%
2026-05-05	36.0900	38.3600	36.0900	37.2500	+8.065%	25	89	-31.544%
2026-05-04	33.4000	38.8500	33.4000	34.4700	+4.360%	22	76	-26.023%
2026-05-01	27.4000	33.0300	27.4000	33.0300	+34.268%	35	66	-22.797%
2026-04-30	22.7500	24.6000	22.7500	24.6000	+10.861%	31	66	+3.659%
2026-04-29	20.0000	22.1900	20.0000	22.1900	+101.727%	31	35	+14.917%
2026-04-28	11.0000	11.0000	11.0000	11.0000	+7.422%	1	0	+131.818%
2026-04-27	10.2400	10.2400	10.2400	10.2400	0.000%	5	0	+149.023%