Dark

MA20260116C470
MA Jan 16 2026 470.00 Call (MA260116C00470000)
option OPRA

Inactive

Apr 30, 2025

102.00+7.595%(+7.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-30	102.00	102.00	102.00	102.00	+7.595%	1	315	0.000%
2025-04-24	94.80	94.80	94.80	94.80	+2.265%	1	316	+7.595%
2025-04-22	90.30	92.86	90.30	92.70	+24.013%	11	316	+10.032%
2025-04-10	74.75	74.75	74.75	74.75	-12.879%	5	318	+36.455%
2025-04-09	63.33	85.80	63.27	85.80	+33.023%	3	318	+18.881%
2025-04-08	78.00	78.00	64.50	64.50	-7.527%	10	318	+58.140%
2025-04-07	59.67	69.75	59.67	69.75	-18.497%	17	317	+46.237%
2025-04-04	85.10	85.58	85.10	85.58	-16.507%	6	314	+19.187%
2025-03-25	102.50	102.50	102.50	102.50	+1.737%	1	311	-0.488%
2025-03-24	100.75	100.75	100.75	100.75	+6.131%	1	312	+1.241%
2025-03-21	94.93	94.93	94.93	94.93	+2.716%	8	312	+7.448%
2025-03-18	92.42	92.42	92.42	92.42	+1.005%	36	316	+10.366%
2025-03-11	91.60	91.60	91.50	91.50	-19.737%	2	280	+11.475%
2025-03-04	114.00	114.00	114.00	114.00	-4.762%	1	281	-10.526%
2025-01-31	119.70	119.70	119.70	119.70	-9.986%	2	281	-14.787%
2025-01-30	126.71	132.98	126.71	132.98	+21.944%	5	286	-23.297%
2025-01-29	109.05	109.05	109.05	109.05	+11.173%	2	286	-6.465%
2025-01-27	98.52	98.52	98.08	98.09	+2.177%	4	286	+3.986%
2025-01-24	95.91	96.00	95.91	96.00	+1.053%	8	290	+6.250%
2025-01-23	94.27	95.00	94.27	95.00	+3.757%	4	286	+7.368%
2025-01-22	91.55	91.56	91.55	91.56	+2.819%	3	288	+11.402%
2025-01-16	89.05	89.05	89.05	89.05	+6.328%	1	285	+14.542%
2025-01-08	84.10	84.10	83.70	83.75	+1.025%	25	307	+21.791%
2025-01-07	82.75	82.90	82.75	82.90	-1.952%	2	307	+23.040%
2025-01-06	84.60	84.60	84.55	84.55	-2.254%	11	307	+20.639%
2025-01-03	86.50	86.50	86.50	86.50	-2.249%	4	307	+17.919%
2025-01-02	92.55	93.70	88.49	88.49	-5.125%	11	307	+15.267%
2024-12-31	93.27	93.27	93.27	93.27	-7.148%	1	297	+9.360%
2024-12-27	100.60	100.60	100.45	100.45	+9.650%	4	297	+1.543%
2024-12-23	91.61	92.15	91.61	91.61	-10.929%	7	297	+11.342%
2024-12-12	102.90	103.41	101.97	102.85	+1.983%	35	304	-0.826%
2024-12-11	99.78	101.43	98.80	100.85	+10.098%	33	310	+1.140%
2024-12-09	91.55	91.60	91.55	91.60	-5.645%	2	323	+11.354%
2024-12-06	94.18	99.58	92.75	97.08	-3.355%	408	323	+5.068%
2024-11-27	100.95	100.95	100.45	100.45	+17.830%	2	469	+1.543%
2024-11-20	85.30	85.30	85.25	85.25	-16.307%	4	469	+19.648%
2024-11-11	101.91	101.91	99.90	101.86	+13.747%	10	469	+0.137%
2024-11-07	89.65	89.65	89.55	89.55	-2.024%	2	479	+13.903%
2024-11-06	91.90	92.40	90.80	91.40	+13.049%	47	479	+11.597%
2024-11-05	81.00	81.00	80.75	80.85	-10.673%	20	468	+26.160%
2024-10-18	90.51	90.51	90.51	90.51	+2.689%	2	467	+12.695%
2024-10-17	88.14	88.14	88.14	88.14	+11.162%	1	466	+15.725%
2024-10-11	79.29	79.29	79.29	79.29	+2.349%	2	465	+28.642%
2024-10-10	77.47	77.47	77.47	77.47	+6.415%	1	466	+31.664%
2024-10-07	72.80	72.80	72.80	72.80	+7.012%	2	466	+40.110%
2024-09-12	68.03	68.03	68.03	68.03	+3.942%	1	466	+49.934%
2024-09-11	66.70	66.70	65.45	65.45	+3.889%	22	467	+55.844%
2024-08-29	62.50	63.00	62.50	63.00	+7.234%	2	485	+61.905%
2024-08-19	58.75	58.75	58.75	58.75	+3.982%	1	485	+73.617%
2024-08-15	56.50	56.50	56.50	56.50	+10.330%	61	484	+80.531%
2024-08-12	51.21	51.21	51.21	51.21	-11.676%	1	545	+99.180%
2024-08-02	57.98	57.98	57.98	57.98	-1.729%	4	545	+75.923%
2024-08-01	59.00	59.00	59.00	59.00	+1.900%	15	541	+72.881%
2024-07-31	63.00	63.00	56.80	57.90	+21.639%	9	541	+76.166%
2024-07-29	47.50	47.60	47.50	47.60	+5.613%	2	542	+114.286%
2024-07-26	43.89	45.07	43.89	45.07	-8.394%	4	542	+126.315%
2024-07-22	48.90	49.20	48.70	49.20	-2.187%	50	542	+107.317%
2024-07-19	50.30	50.30	48.25	50.30	-6.506%	20	493	+102.783%
2024-07-18	54.05	54.05	53.60	53.80	+17.982%	36	487	+89.591%
2024-07-15	45.60	45.60	45.60	45.60	+8.571%	1	453	+123.684%
2024-07-10	41.50	42.00	39.82	42.00	-15.152%	7	454	+142.857%
2024-07-03	49.50	49.50	49.50	49.50	+12.500%	15	438	+106.061%
2024-07-01	44.00	44.00	44.00	44.00	-11.824%	12	426	+131.818%
2024-06-27	49.90	49.90	49.90	49.90	-7.059%	2	426	+104.409%
2024-06-26	53.95	53.95	53.69	53.69	-9.231%	4	428	+89.980%
2024-06-24	58.78	59.15	58.78	59.15	+25.717%	6	432	+72.443%
2024-06-14	47.40	47.40	47.05	47.05	-4.564%	50	426	+116.791%
2024-06-13	49.30	49.30	49.30	49.30	-6.185%	78	403	+106.897%
2024-06-12	52.55	52.55	52.55	52.55	+2.039%	10	325	+94.101%
2024-05-29	51.60	52.05	51.50	51.50	-9.091%	101	315	+98.058%
2024-05-24	57.10	57.15	56.65	56.65	+1.034%	80	176	+80.053%
2024-05-23	56.07	56.07	56.07	56.07	-5.399%	1	176	+81.915%
2024-05-21	59.27	59.27	59.27	59.27	-5.771%	1	176	+72.094%
2024-05-17	62.90	62.90	62.90	62.90	-2.405%	2	175	+62.162%
2024-05-16	64.45	64.45	64.45	64.45	+6.529%	2	174	+58.262%
2024-05-15	60.30	60.50	60.30	60.50	+18.511%	5	172	+68.595%
2024-05-03	51.05	51.05	51.05	51.05	-2.817%	2	170	+99.804%
2024-05-02	52.53	52.53	52.53	52.53	-7.696%	1	170	+94.175%
2024-05-01	56.91	56.91	56.91	56.91	-17.819%	2	170	+79.230%
2024-04-25	69.25	69.25	69.25	69.25	-1.071%	2	168	+47.292%
2024-04-23	70.00	70.00	70.00	70.00	+1.083%	3	166	+45.714%
2024-04-15	69.25	69.25	69.25	69.25	-3.819%	1	166	+47.292%
2024-04-12	72.00	72.00	72.00	72.00	-3.356%	10	167	+41.667%
2024-04-11	74.50	74.50	74.50	74.50	0.000%	5	167	+36.913%
2024-04-09	74.35	74.50	74.35	74.50	-6.077%	2	167	+36.913%
2024-04-05	79.32	79.32	79.32	79.32	+0.405%	4	166	+28.593%
2024-03-27	82.07	82.07	79.00	79.00	-2.529%	2	166	+29.114%
2024-03-26	81.25	81.35	81.00	81.05	+1.376%	50	166	+25.848%
2024-03-25	79.95	79.95	79.95	79.95	-7.035%	1	116	+27.580%
2024-03-20	85.50	86.00	85.50	86.00	+3.241%	2	115	+18.605%
2024-03-14	83.30	83.30	83.30	83.30	+13.333%	1	116	+22.449%
2024-03-11	73.50	73.50	73.50	73.50	-1.554%	16	117	+38.776%
2024-03-08	74.66	74.66	74.66	74.66	-4.649%	4	101	+36.619%
2024-03-06	78.30	78.30	78.30	78.30	+3.984%	1	101	+30.268%
2024-03-04	76.81	76.81	75.30	75.30	-6.401%	2	101	+35.458%
2024-03-01	80.45	80.45	80.45	80.45	+0.563%	6	100	+26.787%
2024-02-29	80.00	80.00	80.00	80.00	-1.840%	4	97	+27.500%
2024-02-28	81.50	81.50	81.50	81.50	+8.667%	1	93	+25.153%
2024-02-27	75.00	75.00	75.00	75.00	-3.846%	1	93	+36.000%
2024-02-23	78.00	78.00	78.00	78.00	+4.446%	122	92	+30.769%
2024-02-22	74.68	74.68	74.68	74.68	+18.371%	1	33	+36.583%
2024-02-20	63.60	63.60	63.09	63.09	-15.327%	2	32	+61.674%
2024-02-15	74.51	74.51	74.51	74.51	+15.501%	1	30	+36.894%
2024-02-09	64.51	64.51	64.51	64.51	-1.058%	3	29	+58.115%
2024-02-01	66.39	66.39	65.20	65.20	+27.843%	2	26	+56.442%
2024-01-25	50.85	51.00	50.85	51.00	+6.472%	12	25	+100.000%
2023-12-20	47.65	47.90	47.65	47.90	+3.233%	2	18	+112.944%
2023-12-19	46.05	46.40	46.05	46.40	+6.300%	6	17	+119.828%
2023-12-14	43.91	43.91	43.65	43.65	+9.646%	2	14	+133.677%
2023-12-05	39.81	39.81	39.81	39.81	-6.373%	1	13	+156.217%
2023-11-28	42.52	42.52	42.52	42.52	+49.193%	3	12	+139.887%
2023-10-27	28.50	28.50	28.50	28.50	-24.443%	1	12	+257.895%
2023-10-25	37.72	37.72	37.72	37.72	-1.463%	1	12	+170.414%
2023-10-24	39.99	39.99	38.28	38.28	-19.664%	4	11	+166.458%
2023-10-11	45.60	47.65	45.50	47.65	+5.701%	16	11	+114.061%
2023-09-29	45.08	45.08	45.08	45.08	0.000%	1	1	+126.264%