Dark

MXL20270115C100
MXL Jan 15 2027 100.00 Call (MXL270115C00100000)
option OPRA

EOD

Sep 28, 2026

15.00-16.667%(-3.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	17.3100	17.3100	15.0000	15.0000	-16.667%	11	517	0.000%
2026-09-25	15.6000	19.6000	15.6000	18.0000	+38.462%	24	507	-16.667%
2026-09-24	13.0000	13.0000	13.0000	13.0000	-1.515%	1	503	+15.385%
2026-09-23	13.2000	13.2000	13.2000	13.2000	-7.042%	1	504	+13.636%
2026-09-22	14.3500	14.3500	14.2000	14.2000	-3.072%	10	505	+5.634%
2026-09-21	15.5700	16.0000	14.5600	14.6500	+18.432%	63	498	+2.389%
2026-09-18	11.8000	12.3700	11.6600	12.3700	+23.330%	27	471	+21.261%
2026-09-17	9.6700	10.0300	9.6700	10.0300	+47.283%	4	452	+49.551%
2026-09-16	6.8100	6.8100	6.8100	6.8100	-32.574%	2	454	+120.264%
2026-09-11	9.7500	10.1000	9.7500	10.1000	+34.667%	2	454	+48.515%
2026-09-10	7.1500	7.9000	7.1500	7.5000	-7.975%	15	452	+100.000%
2026-09-09	6.7000	8.6000	6.7000	8.1500	+31.029%	36	445	+84.049%
2026-09-08	5.2700	6.2200	5.2700	6.2200	+26.939%	9	453	+141.158%
2026-09-04	4.4000	4.9000	4.4000	4.9000	+25.000%	16	440	+206.122%
2026-09-03	3.8900	3.9200	3.8900	3.9200	+0.513%	4	440	+282.653%
2026-09-02	3.7500	3.9000	3.7500	3.9000	+5.405%	22	444	+284.615%
2026-09-01	3.7000	3.7000	3.7000	3.7000	-44.776%	2	425	+305.405%
2026-08-27	6.7000	6.7000	6.7000	6.7000	-6.815%	1	423	+123.881%
2026-08-26	7.1900	7.1900	7.1900	7.1900	+4.203%	2	424	+108.623%
2026-08-24	7.0000	7.0000	6.9000	6.9000	-13.317%	2	422	+117.391%
2026-08-21	8.2000	8.2200	7.6000	7.9600	-0.500%	252	423	+88.442%
2026-08-20	8.0000	8.0000	8.0000	8.0000	-20.398%	2	536	+87.500%
2026-08-19	10.0500	10.0500	10.0500	10.0500	-9.459%	1	536	+49.254%
2026-08-18	12.5000	12.5000	11.1000	11.1000	-35.088%	14	536	+35.135%
2026-08-17	18.5000	18.5000	17.1000	17.1000	-0.117%	2	523	-12.281%
2026-08-14	15.0000	17.1200	15.0000	17.1200	+22.286%	14	525	-12.383%
2026-08-13	14.2000	14.2000	14.0000	14.0000	+6.870%	12	529	+7.143%
2026-08-12	12.1900	13.1000	12.1900	13.1000	+13.913%	5	528	+14.504%
2026-08-10	11.5000	11.5000	11.5000	11.5000	-12.214%	1	529	+30.435%
2026-08-06	13.3700	13.9000	13.1000	13.1000	-1.132%	7	528	+14.504%
2026-08-05	14.0000	14.0000	13.2500	13.2500	-10.954%	3	530	+13.208%
2026-08-04	14.8000	15.1500	14.5000	14.8800	+17.165%	31	531	+0.806%
2026-08-03	9.4000	12.7000	9.4000	12.7000	+0.794%	4	540	+18.110%
2026-07-31	11.2000	12.9000	11.2000	12.6000	+8.062%	11	541	+19.048%
2026-07-30	11.4000	11.7200	11.2300	11.6600	+24.307%	53	537	+28.645%
2026-07-29	9.3800	9.3800	9.3800	9.3800	-4.188%	1	517	+59.915%
2026-07-28	9.8500	9.8500	9.4000	9.7900	-18.823%	170	517	+53.218%
2026-07-27	13.6000	13.7200	10.8000	12.0600	-18.182%	42	500	+24.378%
2026-07-24	19.1000	21.1000	14.7400	14.7400	-51.305%	257	518	+1.764%
2026-07-23	31.2500	31.2500	29.9900	30.2700	+8.107%	10	314	-50.446%
2026-07-22	23.7300	30.2800	23.7300	28.0000	+10.323%	105	312	-46.429%
2026-07-21	22.7000	25.3800	22.7000	25.3800	+26.900%	20	305	-40.898%
2026-07-20	19.4100	20.0900	19.4100	20.0000	+3.627%	4	301	-25.000%
2026-07-17	17.0000	19.3000	17.0000	19.3000	-10.648%	2	298	-22.280%
2026-07-16	24.2800	24.2800	21.4100	21.6000	-15.294%	85	297	-30.556%
2026-07-15	25.2000	25.5000	25.2000	25.5000	-21.272%	4	216	-41.176%
2026-07-14	35.0000	35.0000	32.3900	32.3900	+21.767%	2	216	-53.689%
2026-07-13	25.0000	26.6000	24.3500	26.6000	-11.333%	7	217	-43.609%
2026-07-10	29.3000	30.0000	29.3000	30.0000	-6.250%	2	219	-50.000%
2026-07-09	31.2000	33.1400	31.2000	32.0000	+29.555%	6	220	-53.125%
2026-07-08	25.2000	25.2000	23.5800	24.7000	-12.100%	19	220	-39.271%
2026-07-07	27.5000	28.1000	26.5000	28.1000	-19.714%	7	222	-46.619%
2026-07-06	33.5000	38.0000	33.5000	35.0000	+13.821%	23	216	-57.143%
2026-07-02	40.0000	40.0000	30.7500	30.7500	-35.535%	24	211	-51.220%
2026-07-01	46.0000	47.7000	46.0000	47.7000	-13.665%	5	211	-68.553%
2026-06-30	46.1000	55.2500	46.1000	55.2500	+42.397%	3	213	-72.851%
2026-06-29	35.0000	39.0000	32.0000	38.8000	+23.567%	9	214	-61.340%
2026-06-26	30.0000	31.7000	28.5000	31.4000	+2.247%	8	219	-52.229%
2026-06-25	30.7100	30.7100	30.7100	30.7100	+22.840%	1	221	-51.156%
2026-06-24	23.4000	25.0000	23.4000	25.0000	-7.919%	3	220	-40.000%
2026-06-23	29.4900	29.7000	27.1500	27.1500	-15.156%	13	221	-44.751%
2026-06-22	31.5000	32.8500	31.1000	32.0000	+18.519%	111	220	-53.125%
2026-06-18	25.8000	27.0000	25.8000	27.0000	+8.608%	10	263	-44.444%
2026-06-17	24.8600	24.8600	24.8600	24.8600	-5.115%	1	263	-39.662%
2026-06-16	25.0000	26.2000	25.0000	26.2000	-4.029%	2	263	-42.748%
2026-06-15	29.5000	29.5000	27.3000	27.3000	+5.000%	12	262	-45.055%
2026-06-12	25.4000	26.0000	25.0000	26.0000	+16.279%	5	262	-42.308%
2026-06-11	20.5100	22.5200	20.5100	22.3600	+11.800%	6	262	-32.916%
2026-06-10	19.5000	20.0000	19.5000	20.0000	-3.382%	3	262	-25.000%
2026-06-09	25.0000	25.0000	20.7000	20.7000	-16.667%	142	260	-27.536%
2026-06-08	25.9000	25.9000	24.8400	24.8400	-6.546%	4	279	-39.614%
2026-06-05	31.3700	31.3700	26.5800	26.5800	-26.514%	4	281	-43.567%
2026-06-04	35.2000	37.5000	35.2000	36.1700	+5.298%	4	283	-58.529%
2026-06-03	38.5500	41.8000	34.3500	34.3500	+5.692%	4	281	-56.332%
2026-06-02	32.5000	32.5000	32.5000	32.5000	0.000%	30	277	-53.846%
2026-06-01	34.0000	34.7000	32.5000	32.5000	-11.541%	67	247	-53.846%
2026-05-29	37.0000	38.0300	32.6000	36.7400	-12.524%	62	210	-59.173%
2026-05-28	40.8000	42.0000	39.3400	42.0000	0.000%	109	166	-64.286%
2026-05-26	42.0000	42.0000	42.0000	42.0000	-3.002%	1	82	-64.286%
2026-05-22	43.3000	43.3000	43.3000	43.3000	-2.915%	2	81	-65.358%
2026-05-21	44.2000	44.6000	44.2000	44.6000	+3.360%	2	79	-66.368%
2026-05-20	43.8200	43.8200	43.1100	43.1500	-1.259%	12	79	-65.238%
2026-05-19	43.7000	43.7000	43.7000	43.7000	+23.099%	20	87	-65.675%
2026-05-18	37.3000	37.3000	35.5000	35.5000	-17.017%	27	87	-57.746%
2026-05-15	35.2000	44.2500	35.2000	42.7800	+9.412%	44	87	-64.937%
2026-05-14	43.5000	43.5000	39.1000	39.1000	-6.235%	7	44	-61.637%
2026-05-13	41.7000	41.7000	41.7000	41.7000	+4.380%	1	41	-64.029%
2026-05-12	39.9500	39.9500	39.9500	39.9500	-15.912%	1	41	-62.453%
2026-05-11	47.2800	50.0300	46.7100	47.5100	-0.419%	25	41	-68.428%
2026-05-08	36.9600	47.9500	36.9000	47.7100	+55.864%	24	31	-68.560%
2026-05-07	33.7000	34.3300	30.6100	30.6100	-3.742%	6	19	-50.996%
2026-05-06	32.7300	32.7300	31.8000	31.8000	0.000%	13	13	-52.830%