Dark

MA20250620C450
MA Jun 20 2025 450.00 Call (MA250620C00450000)
option OPRA

Inactive

Apr 30, 2025

94.00+11.085%(+9.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-30	94.00	94.00	94.00	94.00	+11.085%	1	191	0.000%
2025-04-22	84.63	84.63	84.62	84.62	+5.630%	2	190	+11.085%
2025-04-16	80.11	80.11	80.11	80.11	+16.017%	2	192	+17.339%
2025-04-04	69.05	69.05	69.05	69.05	-24.700%	4	192	+36.133%
2025-03-19	91.70	91.70	91.70	91.70	-20.261%	2	193	+2.508%
2025-02-03	115.00	115.00	115.00	115.00	+14.314%	1	191	-18.261%
2025-01-27	100.60	100.60	100.60	100.60	+15.712%	15	192	-6.561%
2025-01-16	86.94	86.94	86.94	86.94	+6.609%	1	197	+8.121%
2025-01-15	79.55	81.55	79.55	81.55	+14.811%	2	197	+15.267%
2025-01-14	71.03	71.03	71.03	71.03	-9.769%	2	196	+32.338%
2025-01-08	78.72	78.72	78.72	78.72	+0.408%	1	196	+19.411%
2025-01-06	79.30	79.30	78.40	78.40	-21.670%	2	196	+19.898%
2024-12-18	100.09	100.09	100.09	100.09	+4.927%	2	196	-6.085%
2024-12-17	95.39	95.39	95.39	95.39	+5.032%	1	194	-1.457%
2024-12-09	90.82	90.82	90.82	90.82	-5.876%	1	194	+3.501%
2024-12-06	96.49	96.49	96.49	96.49	+3.033%	4	193	-2.581%
2024-12-05	93.65	93.65	93.65	93.65	+8.668%	1	193	+0.374%
2024-12-04	86.75	86.75	86.18	86.18	-0.771%	5	193	+9.074%
2024-11-21	86.85	86.85	86.85	86.85	+4.012%	1	190	+8.233%
2024-11-20	83.50	83.50	83.50	83.50	-5.436%	1	190	+12.575%
2024-11-13	88.30	88.30	88.30	88.30	-10.355%	1	189	+6.455%
2024-11-12	99.00	99.00	98.50	98.50	+9.505%	2	189	-4.569%
2024-11-06	89.95	89.95	89.95	89.95	+18.045%	1	189	+4.503%
2024-11-04	76.20	76.20	76.20	76.20	-2.694%	1	189	+23.360%
2024-10-31	78.31	78.31	78.31	78.31	-9.594%	2	188	+20.036%
2024-10-30	86.58	86.62	86.58	86.62	-0.437%	2	188	+8.520%
2024-10-22	87.00	87.00	87.00	87.00	+6.111%	1	188	+8.046%
2024-10-14	81.99	81.99	81.99	81.99	+21.054%	1	189	+14.648%
2024-09-26	67.73	67.73	67.73	67.73	+4.200%	3	189	+38.786%
2024-09-24	65.00	65.00	65.00	65.00	-4.130%	1	186	+44.615%
2024-09-20	67.80	67.80	67.80	67.80	+19.156%	20	186	+38.643%
2024-08-27	56.90	56.90	56.90	56.90	+5.176%	10	181	+65.202%
2024-08-15	54.10	54.10	54.10	54.10	+10.116%	1	181	+73.752%
2024-08-14	49.13	49.13	49.13	49.13	-0.102%	1	181	+91.329%
2024-08-09	49.18	49.18	49.18	49.18	-2.614%	2	182	+91.135%
2024-08-08	50.50	50.50	50.50	50.50	+6.992%	1	182	+86.139%
2024-08-07	48.00	48.00	47.20	47.20	-2.479%	4	182	+99.153%
2024-08-06	46.75	49.50	46.75	48.40	+7.675%	4	184	+94.215%
2024-08-05	44.95	44.95	44.95	44.95	-13.806%	1	184	+109.121%
2024-08-02	52.95	54.44	52.15	52.15	-0.325%	9	184	+80.249%
2024-08-01	52.32	52.32	52.32	52.32	+0.134%	3	185	+79.664%
2024-07-31	58.00	60.00	52.25	52.25	+21.937%	6	187	+79.904%
2024-07-30	43.85	43.85	42.85	42.85	+5.933%	7	191	+119.370%
2024-07-29	40.45	40.45	40.45	40.45	+6.447%	1	197	+132.386%
2024-07-26	38.00	40.50	38.00	38.00	+3.430%	5	197	+147.368%
2024-07-25	38.50	38.50	36.74	36.74	-2.157%	7	197	+155.852%
2024-07-24	34.00	37.55	33.55	37.55	-11.439%	26	195	+150.333%
2024-07-23	42.40	42.40	42.40	42.40	-2.304%	62	195	+121.698%
2024-07-22	43.40	43.40	43.40	43.40	+3.704%	2	195	+116.590%
2024-07-19	40.70	42.75	40.70	41.85	-11.146%	3	195	+124.612%
2024-07-18	47.85	47.85	47.10	47.10	+12.679%	2	195	+99.575%
2024-07-17	41.80	41.80	41.80	41.80	+4.762%	1	195	+124.880%
2024-07-15	39.90	39.90	39.90	39.90	+4.890%	1	194	+135.589%
2024-07-12	38.04	38.04	38.04	38.04	+8.686%	2	194	+147.108%
2024-07-11	35.95	35.95	34.98	35.00	-1.130%	7	195	+168.571%
2024-07-10	36.00	36.00	33.72	35.40	-17.674%	13	195	+165.537%
2024-07-03	43.00	43.00	43.00	43.00	+12.418%	1	196	+118.605%
2024-07-01	38.25	38.25	38.25	38.25	-11.253%	1	196	+145.752%
2024-06-28	43.10	43.10	43.10	43.10	-2.045%	2	197	+118.097%
2024-06-27	44.55	44.65	44.00	44.00	-19.370%	15	196	+113.636%
2024-06-24	54.87	55.00	54.57	54.57	+10.242%	6	193	+72.256%
2024-06-21	49.50	50.05	49.50	49.50	+4.211%	35	194	+89.899%
2024-06-18	47.50	47.50	47.50	47.50	+2.194%	3	161	+97.895%
2024-06-17	47.00	47.00	46.48	46.48	+6.875%	4	161	+102.238%
2024-06-14	43.52	43.52	43.49	43.49	+0.905%	30	161	+116.142%
2024-06-13	43.10	43.10	43.10	43.10	-5.275%	1	154	+118.097%
2024-06-12	45.50	45.50	45.50	45.50	-3.191%	1	154	+106.593%
2024-06-06	47.00	47.00	47.00	47.00	+4.213%	1	154	+100.000%
2024-06-05	45.10	45.10	45.10	45.10	+6.118%	1	154	+108.426%
2024-06-03	43.50	43.50	42.50	42.50	-8.955%	4	154	+121.176%
2024-05-31	45.62	46.68	45.62	46.68	+1.589%	4	154	+101.371%
2024-05-29	45.95	45.95	45.95	45.95	+0.745%	1	155	+104.570%
2024-05-28	45.61	45.61	45.61	45.61	-9.683%	1	155	+106.095%
2024-05-24	50.50	50.50	50.50	50.50	+0.238%	2	156	+86.139%
2024-05-23	50.38	50.38	50.38	50.38	-6.270%	1	155	+86.582%
2024-05-14	53.75	53.75	53.75	53.75	-3.812%	1	155	+74.884%
2024-05-09	55.88	55.88	55.88	55.88	+16.054%	1	155	+68.218%
2024-05-03	48.15	48.15	48.15	48.15	-22.339%	2	154	+95.223%
2024-04-25	62.00	62.00	62.00	62.00	-0.402%	1	154	+51.613%
2024-04-22	62.25	62.25	62.25	62.25	-9.415%	1	153	+51.004%
2024-04-15	68.72	68.72	68.72	68.72	-1.829%	1	152	+36.787%
2024-04-09	70.00	70.00	70.00	70.00	-7.798%	1	153	+34.286%
2024-04-05	75.92	75.92	75.92	75.92	-1.658%	4	153	+23.815%
2024-04-02	77.20	77.20	77.20	77.20	-2.710%	100	155	+21.762%
2024-03-18	79.35	79.35	79.35	79.35	+0.443%	3	79	+18.463%
2024-02-28	79.00	79.00	79.00	79.00	+29.022%	1	76	+18.987%
2024-02-20	61.23	61.23	61.23	61.23	-7.744%	1	77	+53.520%
2024-02-14	66.37	66.37	66.37	66.37	-0.420%	1	77	+41.630%
2024-02-13	66.65	66.65	66.65	66.65	+6.215%	1	76	+41.035%
2024-02-09	62.75	62.75	62.75	62.75	-4.417%	1	76	+49.801%
2024-02-07	65.65	65.65	65.65	65.65	+2.259%	1	75	+43.184%
2024-02-05	64.20	64.20	64.20	64.20	-3.820%	62	74	+46.417%
2024-02-02	66.75	66.75	66.75	66.75	+8.537%	1	13	+40.824%
2024-01-31	61.50	61.50	61.50	61.50	+13.385%	29	12	+52.846%
2024-01-30	53.75	54.24	53.75	54.24	+9.909%	19	41	+73.304%
2024-01-29	49.35	49.35	49.35	49.35	+1.231%	24	24	+90.476%
2024-01-26	48.75	48.75	48.75	48.75	0.000%	1	1	+92.821%