Dark

MXL20261218C90
MXL Dec 18 2026 90.00 Call (MXL261218C00090000)
option OPRA

EOD

Sep 29, 2026

20.28-4.113%(-0.87)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.6300	20.2800	18.6300	20.2800	-4.113%	12	175	0.000%
2026-09-25	19.4000	21.1500	19.4000	21.1500	+37.338%	19	185	-4.113%
2026-09-22	15.0000	15.9000	15.0000	15.4000	-7.618%	30	190	+31.688%
2026-09-21	16.2500	18.0000	16.2500	16.6700	+40.675%	29	176	+21.656%
2026-09-18	11.8500	11.8500	11.8500	11.8500	+8.022%	1	187	+71.139%
2026-09-17	10.8000	11.3100	10.6500	10.9700	+52.361%	23	188	+84.868%
2026-09-16	7.2000	7.2000	7.2000	7.2000	+16.129%	1	169	+181.667%
2026-09-15	6.2000	6.2000	6.2000	6.2000	-14.718%	1	169	+227.097%
2026-09-14	7.6200	7.6200	7.2700	7.2700	-32.372%	8	170	+178.955%
2026-09-11	9.5000	10.7500	9.5000	10.7500	+34.375%	7	175	+88.651%
2026-09-10	7.7000	8.0000	7.7000	8.0000	-7.940%	16	171	+153.500%
2026-09-09	8.5000	8.8000	8.5000	8.6900	+21.369%	5	168	+133.372%
2026-09-08	5.6700	7.1600	5.6700	7.1600	+43.200%	3	167	+183.240%
2026-09-04	5.0100	5.0100	5.0000	5.0000	+36.240%	4	167	+305.600%
2026-09-03	3.6700	3.6700	3.6700	3.6700	-5.897%	2	167	+452.589%
2026-09-01	4.1000	4.1000	3.9000	3.9000	-22.000%	10	168	+420.000%
2026-08-31	5.0000	5.0000	5.0000	5.0000	-13.793%	1	168	+305.600%
2026-08-28	6.5600	6.6000	5.8000	5.8000	-14.706%	22	168	+249.655%
2026-08-27	7.8000	7.8000	6.8000	6.8000	-20.468%	32	186	+198.235%
2026-08-25	8.1900	8.5500	8.1900	8.5500	+21.795%	4	165	+137.193%
2026-08-24	7.3000	7.3000	7.0200	7.0200	-12.250%	16	165	+188.889%
2026-08-21	7.7000	8.2200	7.7000	8.0000	-11.111%	5	164	+153.500%
2026-08-20	9.0000	9.0000	9.0000	9.0000	-12.706%	2	161	+125.333%
2026-08-19	9.5500	10.3100	9.5500	10.3100	-13.361%	4	162	+96.702%
2026-08-18	13.5000	13.5000	11.3800	11.9000	-37.696%	6	161	+70.420%
2026-08-17	18.7000	19.6200	18.7000	19.1000	+8.523%	12	162	+6.178%
2026-08-14	15.0000	17.9000	15.0000	17.6000	+22.905%	15	155	+15.227%
2026-08-13	14.7700	14.7700	14.3200	14.3200	+6.074%	2	149	+41.620%
2026-08-12	13.6400	13.6400	13.5000	13.5000	-10.299%	2	149	+50.222%
2026-08-07	15.0500	15.0500	15.0500	15.0500	+1.689%	1	150	+34.751%
2026-08-05	14.8000	14.8000	14.8000	14.8000	-6.032%	1	150	+37.027%
2026-08-04	15.7000	15.7500	15.5000	15.7500	+27.016%	12	150	+28.762%
2026-07-31	12.4000	12.4000	12.4000	12.4000	+3.333%	1	139	+63.548%
2026-07-30	11.0500	12.0000	11.0500	12.0000	+20.000%	5	139	+69.000%
2026-07-29	9.9000	10.0000	8.5200	10.0000	0.000%	3	137	+102.800%
2026-07-28	10.0000	10.0000	10.0000	10.0000	-18.033%	1	138	+102.800%
2026-07-27	14.6500	14.6500	12.1500	12.2000	-30.484%	11	139	+66.230%
2026-07-24	24.8200	24.8200	17.5500	17.5500	-41.461%	36	141	+15.556%
2026-07-23	33.5000	33.5000	29.9800	29.9800	+3.379%	17	120	-32.355%
2026-07-22	30.1800	31.8000	29.0000	29.0000	+5.340%	10	120	-30.069%
2026-07-21	23.8500	27.5300	23.8500	27.5300	+31.095%	25	118	-26.335%
2026-07-20	21.0000	21.4500	21.0000	21.0000	+14.068%	8	118	-3.429%
2026-07-17	18.3900	18.5000	18.3900	18.4100	-36.517%	4	111	+10.158%
2026-07-15	29.0000	29.0000	29.0000	29.0000	-3.398%	1	113	-30.069%
2026-07-10	30.5000	30.5000	30.0200	30.0200	+10.816%	3	113	-32.445%
2026-07-08	25.3000	27.0900	25.3000	27.0900	-27.119%	12	112	-25.138%
2026-07-06	37.1700	37.1700	37.1700	37.1700	+15.327%	2	111	-45.440%
2026-07-02	32.2300	32.2300	32.2300	32.2300	-36.804%	2	111	-37.077%
2026-06-30	42.5000	51.0000	42.5000	51.0000	+24.390%	6	111	-60.235%
2026-06-29	41.4000	41.4000	36.4000	41.0000	+64.857%	15	117	-50.537%
2026-06-24	25.8000	25.8000	24.8700	24.8700	-17.100%	6	126	-18.456%
2026-06-23	30.0000	30.0000	30.0000	30.0000	-13.619%	6	125	-32.400%
2026-06-22	30.2000	34.7300	30.2000	34.7300	+24.036%	6	125	-41.607%
2026-06-16	28.3500	28.3500	28.0000	28.0000	+2.004%	3	126	-27.571%
2026-06-12	26.1300	27.4500	26.1300	27.4500	+8.929%	2	122	-26.120%
2026-06-11	23.0000	25.2000	22.0000	25.2000	+22.927%	15	122	-19.524%
2026-06-10	20.5000	20.5000	20.5000	20.5000	-26.126%	25	128	-1.073%
2026-06-05	31.0800	32.0000	27.7500	27.7500	-19.472%	8	153	-26.919%
2026-06-04	34.4600	34.4600	34.4600	34.4600	-10.494%	1	152	-41.149%
2026-06-03	40.0000	41.1600	38.3500	38.5000	+14.583%	5	152	-47.325%
2026-06-02	36.6000	36.6000	31.5000	33.6000	+0.299%	30	153	-39.643%
2026-06-01	37.1900	37.5000	33.5000	33.5000	-11.842%	27	141	-39.463%
2026-05-29	40.0000	40.0000	33.9000	38.0000	-7.543%	14	139	-46.632%
2026-05-28	41.9100	41.9100	41.1000	41.1000	-9.491%	34	139	-50.657%
2026-05-27	45.4000	45.4100	44.0000	45.4100	+6.347%	10	144	-55.340%
2026-05-26	40.7000	42.7000	40.7000	42.7000	-5.111%	9	141	-52.506%
2026-05-22	38.5000	45.0000	38.0000	45.0000	+14.533%	12	137	-54.933%
2026-05-14	39.2900	39.2900	39.2900	39.2900	-10.092%	1	136	-48.384%
2026-05-13	43.7000	43.7000	43.6400	43.7000	+5.811%	3	139	-53.593%
2026-05-12	44.0000	44.0000	39.3000	41.3000	-16.278%	14	139	-50.896%
2026-05-08	37.9000	49.3900	37.9000	49.3300	+42.572%	43	139	-58.889%
2026-05-07	34.6000	34.6000	34.6000	34.6000	+10.473%	1	137	-41.387%
2026-05-06	31.9000	32.7000	31.3200	31.3200	-7.392%	18	137	-35.249%
2026-05-05	34.0000	35.6500	33.8000	33.8200	+8.051%	22	124	-40.035%
2026-05-04	33.0000	34.0000	31.0000	31.3000	+8.681%	20	133	-35.208%
2026-05-01	23.1000	28.9000	23.1000	28.8000	+28.744%	28	97	-29.583%
2026-04-30	20.7000	22.3700	18.1000	22.3700	+17.737%	53	97	-9.343%
2026-04-29	11.0000	20.4000	11.0000	19.0000	+115.909%	21	66	+6.737%
2026-04-28	8.8000	8.8000	8.8000	8.8000	+3.529%	1	0	+130.455%
2026-04-27	11.9000	11.9000	8.5000	8.5000	-10.526%	62	0	+138.588%
2026-04-24	9.5000	9.5000	9.5000	9.5000	0.000%	10	0	+113.474%