Dark

MXL20261218C95
MXL Dec 18 2026 95.00 Call (MXL261218C00095000)
option OPRA

EOD

Sep 29, 2026

16.55-15.172%(-2.96)1,145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.0700	18.6000	16.5000	16.5500	-15.172%	1,145	1,214	0.000%
2026-09-25	19.5100	19.5100	19.5100	19.5100	+76.881%	1	219	-15.172%
2026-09-18	10.6500	11.0300	10.6500	11.0300	+21.209%	2	218	+50.045%
2026-09-17	9.1000	9.1000	9.1000	9.1000	+71.698%	1	217	+81.868%
2026-09-15	5.3000	5.3000	5.3000	5.3000	-8.621%	1	217	+212.264%
2026-09-14	6.2500	6.2500	5.8000	5.8000	-38.298%	3	216	+185.345%
2026-09-11	9.2700	9.4000	9.0000	9.4000	+21.290%	13	216	+76.064%
2026-09-09	6.5000	7.7500	6.5000	7.7500	+29.167%	4	212	+113.548%
2026-09-08	6.0000	6.0000	6.0000	6.0000	+71.429%	3	212	+175.833%
2026-09-03	3.5000	3.5000	3.5000	3.5000	0.000%	1	213	+372.857%
2026-09-02	3.2900	3.5000	3.2900	3.5000	+1.449%	2	213	+372.857%
2026-09-01	3.6000	3.6000	3.4500	3.4500	-17.857%	8	215	+379.710%
2026-08-31	4.2000	4.2000	4.2000	4.2000	-27.083%	10	218	+294.048%
2026-08-28	5.7600	5.7600	5.7600	5.7600	-20.879%	1	223	+187.326%
2026-08-26	7.2800	7.2800	7.2800	7.2800	-4.211%	1	224	+127.335%
2026-08-25	7.4300	7.6000	7.4300	7.6000	+17.829%	5	225	+117.763%
2026-08-24	6.4500	6.4500	6.4500	6.4500	-9.155%	2	223	+156.589%
2026-08-21	7.0000	7.1000	7.0000	7.1000	-5.960%	6	225	+133.099%
2026-08-20	8.2500	8.2500	7.5500	7.5500	-30.734%	2	226	+119.205%
2026-08-18	11.5000	11.5000	10.9000	10.9000	-38.764%	3	227	+51.835%
2026-08-17	16.9400	18.0000	16.9400	17.8000	+9.202%	15	227	-7.022%
2026-08-14	15.9800	16.3000	15.9800	16.3000	+32.736%	3	219	+1.534%
2026-08-12	12.2800	12.2800	12.2800	12.2800	+27.254%	3	218	+34.772%
2026-08-11	10.0000	10.0000	9.6500	9.6500	-28.092%	2	219	+71.503%
2026-08-10	13.4200	13.4200	13.4200	13.4200	-3.592%	1	218	+23.323%
2026-08-07	14.0000	14.1300	13.9200	13.9200	+11.005%	5	217	+18.894%
2026-08-06	12.5400	12.5400	12.5400	12.5400	+7.179%	1	218	+31.978%
2026-08-05	12.9100	12.9100	11.7000	11.7000	-17.895%	6	217	+41.453%
2026-08-04	14.2500	14.2500	14.2500	14.2500	+26.106%	1	219	+16.140%
2026-08-03	11.9300	11.9300	11.3000	11.3000	-2.334%	2	220	+46.460%
2026-07-31	11.5700	11.5700	11.5700	11.5700	+4.328%	1	219	+43.042%
2026-07-30	11.0000	11.0900	11.0000	11.0900	+23.911%	4	219	+49.234%
2026-07-28	9.8500	9.8500	8.9500	8.9500	-13.107%	3	220	+84.916%
2026-07-27	11.9000	11.9000	10.2000	10.3000	-29.355%	37	221	+60.680%
2026-07-24	17.8000	17.8000	14.5500	14.5800	-26.734%	20	231	+13.512%
2026-07-16	21.6000	21.6000	19.9000	19.9000	-32.313%	7	222	-16.834%
2026-07-10	29.4000	29.4000	29.4000	29.4000	-7.837%	1	219	-43.707%
2026-07-09	32.5400	32.5400	31.9000	31.9000	-17.550%	6	220	-48.119%
2026-07-06	38.8000	38.8000	38.1000	38.6900	+20.906%	12	216	-57.224%
2026-07-02	36.1000	36.1000	32.0000	32.0000	-36.000%	17	213	-48.281%
2026-07-01	50.0000	50.0000	50.0000	50.0000	-7.270%	1	213	-66.900%
2026-06-30	44.5000	54.4000	44.5000	53.9200	+57.661%	4	213	-69.306%
2026-06-29	37.4000	37.4000	34.2000	34.2000	+46.781%	4	213	-51.608%
2026-06-24	25.1500	25.1500	23.3000	23.3000	-5.973%	17	213	-28.970%
2026-06-23	24.7800	24.7800	24.7800	24.7800	-24.704%	3	217	-33.212%
2026-06-22	30.2600	32.9100	30.2600	32.9100	+37.125%	8	217	-49.711%
2026-06-17	24.0000	24.0000	24.0000	24.0000	-5.956%	1	220	-31.042%
2026-06-16	25.5200	25.5200	25.5200	25.5200	-5.481%	1	220	-35.149%
2026-06-15	28.4000	28.4000	27.0000	27.0000	+11.111%	7	222	-38.704%
2026-06-12	24.3000	24.3000	24.3000	24.3000	+7.904%	2	222	-31.893%
2026-06-11	22.4000	22.6000	22.4000	22.5200	+7.751%	33	222	-26.510%
2026-06-09	22.2700	22.2700	20.9000	20.9000	-15.213%	3	238	-20.813%
2026-06-08	24.5000	24.6500	24.5000	24.6500	-4.826%	3	238	-32.860%
2026-06-05	25.9000	25.9000	25.9000	25.9000	-23.259%	1	239	-36.100%
2026-06-04	33.7500	33.7500	33.7500	33.7500	-12.542%	1	238	-50.963%
2026-06-03	38.6000	38.6000	38.5900	38.5900	+9.320%	2	239	-57.113%
2026-06-02	35.3000	35.3000	35.3000	35.3000	+2.319%	1	238	-53.116%
2026-06-01	34.5000	34.5000	34.5000	34.5000	-3.497%	32	238	-52.029%
2026-05-29	36.0000	37.1000	35.7500	35.7500	-14.576%	11	270	-53.706%
2026-05-27	41.8500	41.8500	41.8500	41.8500	-2.674%	1	270	-60.454%
2026-05-26	40.0000	43.0000	40.0000	43.0000	+0.467%	7	271	-61.512%
2026-05-22	38.1000	42.8000	38.1000	42.8000	-2.727%	3	271	-61.332%
2026-05-21	44.0000	44.0000	44.0000	44.0000	0.000%	1	270	-62.386%
2026-05-20	44.0000	44.0000	44.0000	44.0000	+2.516%	1	270	-62.386%
2026-05-19	42.9200	42.9200	42.9200	42.9200	+20.157%	5	271	-61.440%
2026-05-18	42.9000	42.9000	35.7200	35.7200	-15.953%	53	271	-53.667%
2026-05-15	44.0000	44.0000	42.5000	42.5000	+14.865%	7	271	-61.059%
2026-05-14	40.9000	44.1800	37.0000	37.0000	-11.250%	28	312	-55.270%
2026-05-13	42.2000	42.2000	41.6900	41.6900	+9.423%	2	323	-60.302%
2026-05-12	44.7800	44.7800	38.1000	38.1000	-23.800%	15	323	-56.562%
2026-05-11	48.9300	50.0000	48.9300	50.0000	+2.041%	3	323	-66.900%
2026-05-08	36.8300	49.0000	36.8300	49.0000	+61.716%	21	328	-66.224%
2026-05-07	30.7500	33.4000	30.3000	30.3000	-0.656%	17	324	-45.380%
2026-05-06	31.1000	31.5000	29.8000	30.5000	-3.633%	91	323	-45.738%
2026-05-05	34.1500	34.1500	31.5800	31.6500	+4.112%	22	277	-47.709%
2026-05-04	33.0000	34.1000	30.4000	30.4000	+6.294%	65	279	-45.559%
2026-05-01	23.0000	28.6000	23.0000	28.6000	+45.178%	47	228	-42.133%
2026-04-30	18.1000	21.4000	17.9000	19.7000	+9.444%	101	228	-15.990%
2026-04-29	10.0000	19.3500	10.0000	18.0000	+123.602%	206	165	-8.056%
2026-04-27	10.2000	10.5000	8.0000	8.0500	0.000%	17	0	+105.590%