Dark

MA20260116C450
MA Jan 16 2026 450.00 Call (MA260116C00450000)
option OPRA

Inactive

May 8, 2025

144.30+20.050%(+24.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	144.30	144.30	144.30	144.30	+20.050%	1	80	0.000%
2025-05-01	120.30	120.30	120.20	120.20	+9.273%	2	81	+20.050%
2025-04-25	110.00	110.00	110.00	110.00	+49.132%	2	80	+31.182%
2025-04-09	73.76	73.76	73.76	73.76	-2.318%	1	81	+95.634%
2025-04-07	75.00	77.65	75.00	75.51	-12.856%	3	81	+91.101%
2025-04-04	98.72	98.83	86.65	86.65	-28.032%	10	82	+66.532%
2025-03-28	120.40	120.40	120.40	120.40	+5.061%	2	81	+19.850%
2025-03-20	114.60	114.60	114.60	114.60	+13.499%	1	82	+25.916%
2025-03-13	100.00	100.97	100.00	100.97	-5.636%	11	82	+42.914%
2025-03-11	107.00	107.00	107.00	107.00	-20.916%	1	82	+34.860%
2025-03-05	127.79	135.30	127.79	135.30	+4.245%	7	82	+6.652%
2025-03-04	129.79	129.79	129.79	129.79	-11.103%	5	81	+11.180%
2025-02-28	142.15	146.00	142.15	146.00	+9.692%	4	80	-1.164%
2025-02-24	133.10	133.10	133.10	133.10	-1.524%	1	82	+8.415%
2025-02-20	135.16	135.16	135.16	135.16	-0.764%	4	82	+6.762%
2025-02-18	136.20	136.20	136.20	136.20	-3.643%	1	83	+5.947%
2025-02-07	141.60	141.60	141.35	141.35	+1.399%	4	83	+2.087%
2025-02-05	139.40	139.40	139.40	139.40	+4.812%	1	84	+3.515%
2025-02-04	133.00	133.00	133.00	133.00	-9.524%	1	85	+8.496%
2025-01-30	147.00	147.00	147.00	147.00	+50.738%	1	84	-1.837%
2025-01-08	97.52	97.52	97.52	97.52	+1.057%	1	84	+47.970%
2025-01-07	96.50	96.50	96.50	96.50	-1.531%	2	84	+49.534%
2025-01-06	98.00	98.00	98.00	98.00	-16.667%	1	84	+47.245%
2024-12-26	117.60	117.60	117.60	117.60	+2.977%	3	84	+22.704%
2024-12-24	114.20	114.20	114.20	114.20	+1.964%	1	88	+26.357%
2024-12-19	112.00	112.00	112.00	112.00	-3.590%	1	88	+28.839%
2024-12-12	116.17	116.17	116.17	116.17	+4.282%	1	87	+24.215%
2024-12-06	110.90	111.40	110.90	111.40	+1.273%	4	87	+29.533%
2024-12-05	110.00	110.00	110.00	110.00	+5.678%	6	86	+31.182%
2024-12-04	104.09	104.09	104.09	104.09	-4.854%	1	87	+38.630%
2024-11-25	109.45	109.45	109.40	109.40	+3.667%	2	86	+31.901%
2024-11-19	105.53	105.53	105.53	105.53	-1.050%	1	85	+36.738%
2024-11-18	105.00	106.65	105.00	106.65	-9.273%	3	86	+35.302%
2024-11-11	117.85	117.85	117.55	117.55	+5.049%	4	84	+22.756%
2024-11-08	111.90	111.90	111.90	111.90	+6.632%	2	82	+28.954%
2024-11-07	104.00	104.94	104.00	104.94	-2.923%	2	82	+37.507%
2024-11-06	107.25	108.20	106.80	108.10	+13.909%	4	82	+33.488%
2024-11-05	94.80	95.50	94.65	94.90	-1.351%	43	80	+52.055%
2024-11-04	96.30	96.30	96.20	96.20	+5.714%	2	59	+50.000%
2024-10-31	94.00	94.00	91.00	91.00	-12.331%	2	59	+58.571%
2024-10-30	103.00	104.00	103.00	103.80	+1.417%	3	57	+39.017%
2024-10-23	102.55	102.75	102.35	102.35	-2.459%	9	55	+40.987%
2024-10-18	104.00	104.93	103.90	104.93	+23.302%	6	50	+37.520%
2024-09-27	85.10	85.10	85.10	85.10	-0.642%	2	49	+69.565%
2024-09-19	85.65	85.65	85.65	85.65	+0.564%	1	49	+68.476%
2024-09-09	82.45	85.17	82.45	85.17	+16.384%	2	48	+69.426%
2024-09-05	73.18	73.18	73.18	73.18	-7.273%	1	47	+97.185%
2024-09-03	78.92	78.92	78.92	78.92	+0.535%	1	47	+82.843%
2024-08-30	78.50	78.50	78.50	78.50	+13.900%	2	47	+83.822%
2024-08-26	68.72	68.92	68.72	68.92	+3.390%	2	47	+109.373%
2024-08-23	65.00	66.66	65.00	66.66	-4.086%	4	48	+116.472%
2024-08-16	69.50	69.50	69.50	69.50	-0.714%	2	48	+107.626%
2024-08-15	70.00	70.00	70.00	70.00	+13.914%	1	49	+106.143%
2024-08-07	63.50	63.50	61.45	61.45	-0.081%	2	49	+134.825%
2024-08-06	62.50	62.50	61.50	61.50	+2.500%	2	49	+134.634%
2024-08-05	71.00	71.00	60.00	60.00	-16.376%	13	50	+140.500%
2024-08-02	71.75	71.75	71.75	71.75	+5.174%	8	45	+101.115%
2024-08-01	71.48	71.48	68.22	68.22	-4.587%	2	48	+111.522%
2024-07-31	70.00	71.50	70.00	71.50	+19.866%	2	49	+101.818%
2024-07-19	60.80	60.80	59.65	59.65	-3.790%	8	51	+141.911%
2024-07-18	62.00	62.00	62.00	62.00	+8.772%	4	49	+132.742%
2024-07-15	57.00	57.00	57.00	57.00	+4.243%	1	53	+153.158%
2024-07-12	54.68	54.68	54.68	54.68	+4.851%	4	54	+163.899%
2024-07-11	52.15	52.15	52.15	52.15	+5.567%	2	52	+176.702%
2024-07-10	49.40	49.40	49.40	49.40	-18.280%	1	53	+192.105%
2024-07-03	60.45	60.45	60.45	60.45	+10.917%	1	54	+138.710%
2024-07-01	54.50	54.50	54.50	54.50	-8.680%	4	54	+164.771%
2024-06-28	60.25	61.00	59.40	59.68	-1.599%	8	54	+141.790%
2024-06-27	62.71	62.71	60.65	60.65	-9.599%	2	55	+137.923%
2024-06-25	67.10	67.10	66.45	67.09	-3.938%	3	53	+115.084%
2024-06-24	69.84	69.84	69.84	69.84	+8.785%	1	52	+106.615%
2024-06-21	64.18	64.41	64.18	64.20	+5.246%	16	53	+124.766%
2024-06-18	62.10	62.10	61.00	61.00	+4.721%	5	53	+136.557%
2024-06-14	58.25	58.25	58.25	58.25	-2.836%	2	53	+147.725%
2024-06-13	59.95	59.95	59.95	59.95	-2.520%	1	54	+140.701%
2024-06-11	61.20	62.70	61.20	61.50	+0.902%	4	53	+134.634%
2024-06-10	60.95	60.95	60.95	60.95	+1.128%	1	54	+136.751%
2024-06-04	60.27	60.27	60.27	60.27	+1.807%	1	53	+139.423%
2024-05-31	59.20	59.20	59.20	59.20	-3.141%	10	54	+143.750%
2024-05-30	61.12	61.12	61.12	61.12	-0.065%	1	54	+136.093%
2024-05-29	62.18	62.18	61.16	61.16	+0.098%	7	53	+135.939%
2024-05-28	65.00	65.00	61.10	61.10	-12.714%	4	50	+136.170%
2024-05-14	70.00	70.00	70.00	70.00	-2.670%	1	48	+106.143%
2024-05-13	71.92	71.92	71.92	71.92	+3.333%	1	48	+100.640%
2024-05-08	69.95	69.95	69.60	69.60	-0.287%	2	47	+107.328%
2024-05-07	69.32	69.80	69.32	69.80	+2.647%	2	45	+106.734%
2024-05-06	68.35	68.35	66.90	68.00	+6.583%	3	45	+112.206%
2024-05-02	63.10	63.80	63.10	63.80	-5.691%	2	44	+126.176%
2024-05-01	67.65	67.65	67.65	67.65	-7.645%	1	42	+113.304%
2024-04-30	73.92	73.92	73.25	73.25	-8.575%	2	42	+96.997%
2024-04-25	80.12	80.12	80.12	80.12	-1.086%	1	41	+80.105%
2024-04-24	81.00	81.00	81.00	81.00	+2.988%	3	41	+78.148%
2024-04-18	78.65	78.65	78.65	78.65	-2.661%	6	41	+83.471%
2024-04-17	80.99	80.99	80.80	80.80	-0.859%	6	41	+78.589%
2024-04-16	82.10	82.10	81.50	81.50	-2.976%	2	36	+77.055%
2024-04-11	84.00	84.00	84.00	84.00	-17.298%	5	36	+71.786%
2024-03-21	100.57	101.57	100.57	101.57	+8.318%	2	39	+42.070%
2024-03-14	93.60	93.77	93.55	93.77	+9.035%	6	39	+53.887%
2024-03-08	86.00	86.00	86.00	86.00	-0.348%	16	34	+67.791%
2024-03-05	86.30	86.30	86.30	86.30	-7.701%	1	42	+67.207%
2024-02-28	93.50	93.50	93.50	93.50	+3.659%	2	43	+54.332%
2024-02-27	90.20	90.20	90.20	90.20	-0.331%	1	44	+59.978%
2024-02-23	90.65	90.65	90.50	90.50	+4.263%	18	44	+59.448%
2024-02-22	86.80	86.80	86.80	86.80	+14.060%	1	44	+66.244%
2024-02-21	75.75	76.10	75.75	76.10	+4.390%	4	44	+89.619%
2024-02-20	75.60	75.60	72.90	72.90	-15.035%	9	40	+97.942%
2024-02-16	85.80	85.80	85.80	85.80	+10.738%	2	37	+68.182%
2024-02-09	77.50	77.63	77.48	77.48	-1.862%	6	37	+86.242%
2024-02-08	78.95	78.95	78.95	78.95	+0.305%	1	33	+82.774%
2024-02-07	78.71	78.71	78.71	78.71	+1.457%	1	32	+83.331%
2024-02-05	77.58	77.58	77.58	77.58	-4.187%	1	31	+86.002%
2024-02-02	80.97	80.97	80.97	80.97	+4.008%	1	31	+78.214%
2024-02-01	77.85	77.85	77.85	77.85	+9.110%	2	31	+85.356%
2024-01-31	71.35	71.35	71.35	71.35	+16.016%	5	31	+102.242%
2024-01-19	61.50	61.50	61.50	61.50	+8.179%	1	30	+134.634%
2024-01-11	56.85	56.85	56.85	56.85	-1.983%	1	30	+153.826%
2024-01-10	58.00	58.00	58.00	58.00	+8.675%	1	30	+148.793%
2024-01-03	53.37	53.37	53.37	53.37	-4.097%	1	30	+170.377%
2023-12-20	55.65	55.65	55.65	55.65	-0.979%	1	30	+159.299%
2023-12-19	56.10	56.20	56.10	56.20	+8.767%	5	29	+156.762%
2023-12-15	51.67	51.67	51.67	51.67	-4.597%	1	28	+179.272%
2023-12-13	54.16	54.16	54.16	54.16	+8.255%	1	28	+166.433%
2023-12-08	50.03	50.03	50.03	50.03	-1.748%	1	27	+188.427%
2023-11-30	50.92	50.92	50.92	50.92	+7.676%	1	26	+183.386%
2023-11-14	47.27	47.29	47.27	47.29	+9.341%	2	26	+205.139%
2023-11-07	43.25	43.25	43.25	43.25	+7.855%	10	26	+233.642%
2023-11-02	40.10	40.10	40.10	40.10	+6.933%	1	16	+259.850%
2023-10-30	37.50	37.50	37.50	37.50	-27.213%	8	16	+284.800%
2023-10-05	51.52	51.52	51.52	51.52	-3.340%	1	8	+180.085%
2023-09-29	53.27	53.30	53.27	53.30	-0.929%	2	7	+170.732%
2023-09-27	53.80	53.80	53.80	53.80	-6.662%	1	6	+168.216%
2023-09-22	57.64	57.64	57.64	57.64	-12.640%	1	5	+150.347%
2023-09-13	65.75	65.98	65.75	65.98	+0.121%	8	4	+118.703%
2023-09-12	66.17	66.23	65.90	65.90	0.000%	4	4	+118.968%