Dark

MXL20261218C85
MXL Dec 18 2026 85.00 Call (MXL261218C00085000)
option OPRA

EOD

Sep 29, 2026

21.30+20.748%(+3.66)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.0800	21.3000	21.0800	21.3000	+20.748%	3	180	0.000%
2026-09-28	17.6400	17.6400	17.6400	17.6400	-7.450%	2	177	+20.748%
2026-09-25	19.0600	19.0600	19.0600	19.0600	+12.781%	2	179	+11.752%
2026-09-24	16.9000	16.9000	16.9000	16.9000	-6.630%	6	181	+26.036%
2026-09-22	17.5000	18.1000	17.0000	18.1000	-2.162%	34	176	+17.680%
2026-09-21	19.2000	19.4000	18.5000	18.5000	+22.032%	21	147	+15.135%
2026-09-18	12.5000	15.1600	12.5000	15.1600	+22.258%	16	151	+40.501%
2026-09-17	11.9000	12.4000	11.9000	12.4000	+55.000%	7	151	+71.774%
2026-09-16	9.7300	9.7300	8.0000	8.0000	0.000%	2	153	+166.250%
2026-09-15	7.7400	8.0000	7.7400	8.0000	-5.882%	2	152	+166.250%
2026-09-14	8.9100	8.9100	8.5000	8.5000	-27.966%	4	152	+150.588%
2026-09-11	10.5000	11.8000	10.5000	11.8000	+31.111%	6	152	+80.508%
2026-09-10	9.0700	9.0700	7.6000	9.0000	-11.067%	10	152	+136.667%
2026-09-09	9.0000	10.2000	9.0000	10.1200	+29.744%	13	149	+110.474%
2026-09-08	6.7000	8.1600	6.7000	7.8000	+32.879%	12	151	+173.077%
2026-09-04	5.8700	5.8700	5.8700	5.8700	+21.281%	1	152	+262.862%
2026-09-02	4.8400	4.8400	4.8400	4.8400	+5.217%	1	152	+340.083%
2026-09-01	4.9000	4.9000	4.6000	4.6000	-13.208%	4	151	+363.043%
2026-08-31	5.5700	5.5700	5.3000	5.3000	-18.462%	3	150	+301.887%
2026-08-28	6.5000	6.5000	6.5000	6.5000	-17.197%	1	148	+227.692%
2026-08-27	8.7000	8.7000	7.8500	7.8500	-5.422%	2	147	+171.338%
2026-08-26	8.3000	8.3000	8.3000	8.3000	-12.632%	1	146	+156.627%
2026-08-25	9.4000	9.5000	9.4000	9.5000	+17.284%	3	146	+124.211%
2026-08-24	8.1000	8.1000	8.1000	8.1000	-19.000%	5	145	+162.963%
2026-08-21	9.0000	10.0000	9.0000	10.0000	-2.439%	12	150	+113.000%
2026-08-20	10.5000	10.5000	10.2500	10.2500	-6.818%	3	147	+107.805%
2026-08-19	11.3200	11.3200	10.8500	11.0000	-17.293%	4	147	+93.636%
2026-08-18	13.5900	13.5900	13.3000	13.3000	-35.437%	9	144	+60.150%
2026-08-17	20.9100	20.9100	20.6000	20.6000	+4.728%	2	136	+3.398%
2026-08-14	19.6700	19.6700	19.6700	19.6700	+22.938%	1	136	+8.287%
2026-08-13	16.1000	16.1000	16.0000	16.0000	+28.000%	9	135	+33.125%
2026-08-10	14.0000	14.0000	12.5000	12.5000	-23.313%	3	130	+70.400%
2026-08-05	16.4000	16.4000	16.3000	16.3000	+12.414%	4	129	+30.675%
2026-07-31	14.6000	14.6000	14.5000	14.5000	+40.777%	3	131	+46.897%
2026-07-28	9.9700	10.3000	9.7000	10.3000	-21.851%	4	131	+106.796%
2026-07-27	13.2000	13.2000	13.1800	13.1800	-29.968%	10	135	+61.608%
2026-07-24	23.7000	25.0000	18.5000	18.8200	-41.914%	16	129	+13.177%
2026-07-23	34.1000	34.1000	32.4000	32.4000	+47.273%	4	128	-34.259%
2026-07-20	22.0000	22.0000	22.0000	22.0000	+11.902%	1	132	-3.182%
2026-07-17	19.8000	19.8000	19.6600	19.6600	-36.581%	2	132	+8.342%
2026-07-13	31.0000	31.0000	31.0000	31.0000	-13.504%	2	133	-31.290%
2026-07-09	35.8400	35.8400	35.8400	35.8400	+48.099%	1	135	-40.569%
2026-07-08	24.2000	24.2000	24.2000	24.2000	-19.333%	2	134	-11.983%
2026-07-07	30.0000	30.0000	30.0000	30.0000	-12.460%	2	135	-29.000%
2026-07-02	34.2700	34.2700	34.2700	34.2700	-42.151%	1	134	-37.847%
2026-06-30	48.9500	59.2400	48.9500	59.2400	+44.488%	4	134	-64.045%
2026-06-29	41.0000	41.0000	41.0000	41.0000	+19.883%	1	134	-48.049%
2026-06-26	34.2000	34.2000	34.2000	34.2000	-3.743%	1	135	-37.719%
2026-06-25	35.5300	35.5300	35.5300	35.5300	+34.583%	1	136	-40.051%
2026-06-24	26.2000	26.4000	26.2000	26.4000	-18.393%	3	137	-19.318%
2026-06-22	32.3500	32.3500	32.3500	32.3500	+11.552%	1	139	-34.158%
2026-06-17	29.0000	29.0000	29.0000	29.0000	+6.227%	5	140	-26.552%
2026-06-16	27.3000	27.3000	27.3000	27.3000	-12.275%	1	140	-21.978%
2026-06-15	31.1200	31.1200	31.1200	31.1200	+3.389%	5	137	-31.555%
2026-06-12	30.1000	30.1000	30.1000	30.1000	+23.970%	2	137	-29.236%
2026-06-11	24.2800	24.2800	24.2800	24.2800	+6.212%	1	137	-12.273%
2026-06-09	21.9400	22.8600	21.9400	22.8600	-41.579%	2	136	-6.824%
2026-06-04	39.2400	39.2400	39.1300	39.1300	+7.766%	3	135	-45.566%
2026-06-03	36.3100	36.3100	36.3100	36.3100	+4.189%	1	138	-41.338%
2026-06-02	38.1000	38.1000	34.8500	34.8500	-7.804%	3	139	-38.881%
2026-06-01	37.4000	37.8000	37.4000	37.8000	-15.247%	5	139	-43.651%
2026-05-28	44.6000	44.6000	44.6000	44.6000	-4.497%	1	139	-52.242%
2026-05-27	46.3000	46.7000	46.3000	46.7000	+2.435%	4	140	-54.390%
2026-05-21	45.5900	45.7500	45.5900	45.5900	-0.284%	30	140	-53.279%
2026-05-19	45.7200	45.7200	45.7200	45.7200	+20.633%	5	140	-53.412%
2026-05-18	39.1000	39.5200	37.9000	37.9000	-8.894%	15	151	-43.799%
2026-05-15	37.2800	41.6000	37.2800	41.6000	-11.677%	37	151	-48.798%
2026-05-13	47.1000	47.1000	47.1000	47.1000	+0.534%	1	131	-54.777%
2026-05-12	46.8500	46.8500	46.8500	46.8500	-8.011%	1	132	-54.536%
2026-05-11	49.7000	50.9300	49.7000	50.9300	+0.059%	4	132	-58.178%
2026-05-08	42.5000	50.9000	42.5000	50.9000	+53.313%	14	131	-58.153%
2026-05-07	33.9500	36.8000	33.2000	33.2000	-4.598%	24	144	-35.843%
2026-05-06	33.8000	34.8000	32.0000	34.8000	-4.369%	86	140	-38.793%
2026-05-05	36.3000	37.7500	35.9000	36.3900	+5.478%	18	110	-41.467%
2026-05-04	34.7800	37.3000	34.5000	34.5000	+15.307%	22	104	-38.261%
2026-05-01	26.4000	29.9200	26.4000	29.9200	+27.319%	4	107	-28.810%
2026-04-30	21.0000	23.8000	21.0000	23.5000	+15.083%	11	107	-9.362%
2026-04-29	14.0000	20.8000	13.6000	20.4200	+119.570%	188	106	+4.310%
2026-04-27	12.3000	12.3000	9.3000	9.3000	0.000%	143	0	+129.032%