Dark

MA20260116C510
MA Jan 16 2026 510.00 Call (MA260116C00510000)
option OPRA

EOD

May 13, 2025

96.50+13.610%(+11.56)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	96.50	96.50	96.50	96.50	+13.610%	3	152	0.000%
2025-05-06	84.94	84.94	84.94	84.94	+14.784%	1	155	+13.610%
2025-05-01	74.00	74.00	74.00	74.00	-0.671%	1	156	+30.405%
2025-04-23	74.50	74.50	74.50	74.50	+17.175%	4	157	+29.530%
2025-04-22	63.60	63.60	63.58	63.58	+7.909%	2	157	+51.777%
2025-04-11	59.30	59.80	58.92	58.92	+28.928%	8	157	+63.781%
2025-04-09	43.95	45.70	43.95	45.70	+1.669%	4	158	+111.160%
2025-04-08	48.65	48.65	44.95	44.95	-1.317%	25	154	+114.683%
2025-04-07	42.95	45.85	42.95	45.55	-8.991%	13	152	+111.855%
2025-04-04	50.05	50.05	50.05	50.05	-40.530%	12	146	+92.807%
2025-03-27	84.16	84.16	84.16	84.16	+17.542%	1	140	+14.663%
2025-03-25	73.79	73.79	70.85	71.60	+0.294%	3	141	+34.777%
2025-03-24	71.39	71.39	71.39	71.39	+3.464%	19	140	+35.173%
2025-03-19	69.15	69.15	69.00	69.00	+4.545%	2	159	+39.855%
2025-03-18	66.00	66.00	66.00	66.00	+5.888%	10	166	+46.212%
2025-03-14	62.33	62.33	62.33	62.33	+5.644%	20	156	+54.821%
2025-03-13	62.50	62.50	59.00	59.00	-6.051%	20	156	+63.559%
2025-03-11	62.80	62.80	62.80	62.80	-18.442%	1	156	+53.662%
2025-03-07	77.00	77.00	77.00	77.00	-4.891%	20	156	+25.325%
2025-03-06	79.37	80.96	79.37	80.96	-4.854%	11	166	+19.195%
2025-03-05	85.09	85.09	85.09	85.09	-4.959%	2	161	+13.409%
2025-02-26	89.53	89.53	89.53	89.53	-0.478%	1	161	+7.785%
2025-02-18	89.96	89.96	89.96	89.96	+2.227%	1	162	+7.270%
2025-01-31	88.00	88.00	88.00	88.00	-7.563%	2	163	+9.659%
2025-01-30	97.00	97.29	95.05	95.20	+19.748%	13	176	+1.366%
2025-01-29	79.50	79.50	79.50	79.50	+23.351%	1	176	+21.384%
2025-01-22	64.55	64.55	64.45	64.45	+1.897%	2	175	+49.728%
2025-01-21	63.15	63.25	63.15	63.25	+27.649%	2	174	+52.569%
2025-01-14	49.55	49.55	49.55	49.55	-4.528%	4	174	+94.753%
2025-01-10	52.67	52.67	49.95	51.90	-4.980%	6	170	+85.934%
2025-01-07	54.62	54.62	54.62	54.62	-1.851%	10	169	+76.675%
2025-01-06	55.65	55.65	55.65	55.65	-14.385%	1	169	+73.405%
2024-12-31	64.95	65.00	64.95	65.00	+4.334%	2	169	+48.462%
2024-12-30	62.30	62.30	62.30	62.30	-9.579%	1	169	+54.896%
2024-12-27	69.10	69.10	68.90	68.90	-7.492%	4	168	+40.058%
2024-12-18	74.47	74.48	74.47	74.48	+5.124%	11	167	+29.565%
2024-12-13	70.85	70.85	70.85	70.85	-4.257%	2	167	+36.203%
2024-12-11	74.50	74.50	74.00	74.00	+7.699%	7	167	+30.405%
2024-12-06	68.71	68.71	68.71	68.71	+2.125%	4	174	+40.445%
2024-11-25	67.10	67.28	67.10	67.28	+12.133%	4	172	+43.430%
2024-11-21	60.00	60.00	60.00	60.00	-0.826%	1	177	+60.833%
2024-11-20	63.50	63.50	60.50	60.50	-6.202%	2	177	+59.504%
2024-11-18	64.50	64.50	64.50	64.50	-2.302%	1	175	+49.612%
2024-11-13	66.02	66.02	66.02	66.02	-7.858%	1	174	+46.168%
2024-11-11	71.30	71.65	71.20	71.65	+2.357%	3	173	+34.682%
2024-11-08	68.78	70.00	68.78	70.00	+8.848%	8	173	+37.857%
2024-11-06	64.31	64.31	64.31	64.31	+10.650%	1	174	+50.054%
2024-11-01	57.00	58.12	57.00	58.12	+3.749%	4	174	+66.036%
2024-10-31	56.02	56.02	56.02	56.02	-7.098%	2	174	+72.260%
2024-10-29	60.50	60.50	60.30	60.30	-4.134%	2	176	+60.033%
2024-10-25	62.90	62.90	62.90	62.90	+1.862%	2	176	+53.418%
2024-10-24	62.00	62.30	61.35	61.75	-1.984%	13	176	+56.275%
2024-10-23	62.85	63.00	62.85	63.00	+2.891%	3	176	+53.175%
2024-10-22	61.23	61.23	61.23	61.23	-3.102%	1	177	+57.602%
2024-10-21	63.19	63.19	63.19	63.19	+0.302%	2	176	+52.714%
2024-10-17	62.08	63.00	62.08	63.00	+0.207%	2	175	+53.175%
2024-10-16	61.35	62.87	61.35	62.87	+17.955%	4	175	+53.491%
2024-10-11	53.30	53.30	53.30	53.30	+5.545%	6	176	+81.051%
2024-09-23	50.50	50.50	50.50	50.50	+7.037%	3	176	+91.089%
2024-09-20	47.18	47.18	47.18	47.18	-5.546%	2	176	+104.536%
2024-09-19	54.24	54.24	49.95	49.95	-5.737%	4	176	+93.193%
2024-09-18	52.99	52.99	52.99	52.99	-3.619%	1	177	+82.110%
2024-09-17	54.98	54.98	54.98	54.98	+10.624%	1	177	+75.518%
2024-09-12	49.70	49.70	49.70	49.70	+7.459%	1	177	+94.165%
2024-09-04	46.25	46.25	46.25	46.25	+19.788%	2	177	+108.649%
2024-08-27	38.61	38.61	38.61	38.61	+2.143%	1	175	+149.935%
2024-08-26	37.65	37.95	37.60	37.80	+6.991%	27	174	+155.291%
2024-08-08	35.33	35.33	35.33	35.33	-15.981%	1	151	+173.139%
2024-08-02	41.20	42.15	40.90	42.05	+7.407%	52	150	+129.489%
2024-07-31	41.00	41.10	39.00	39.15	+19.178%	24	138	+146.488%
2024-07-30	32.70	32.85	32.55	32.85	+4.286%	8	128	+193.760%
2024-07-29	31.30	31.50	31.30	31.50	+17.537%	4	125	+206.349%
2024-07-11	26.90	26.90	26.80	26.80	-14.432%	14	123	+260.075%
2024-07-08	31.32	31.32	31.32	31.32	-3.631%	7	112	+208.110%
2024-07-03	33.16	33.16	32.50	32.50	-10.591%	11	101	+196.923%
2024-06-21	35.73	36.35	35.73	36.35	+3.267%	22	101	+165.475%
2024-06-07	35.20	35.20	35.20	35.20	+5.389%	2	104	+174.148%
2024-06-05	33.40	33.40	33.40	33.40	-3.608%	11	104	+188.922%
2024-05-29	34.65	34.65	34.65	34.65	-18.355%	1	104	+178.499%
2024-05-13	42.44	42.44	42.44	42.44	+2.044%	1	104	+127.380%
2024-05-09	41.42	41.59	41.33	41.59	+3.458%	37	103	+132.027%
2024-05-07	40.82	40.85	40.20	40.20	+9.986%	3	124	+140.050%
2024-05-02	36.46	36.55	36.46	36.55	-5.556%	12	123	+164.022%
2024-05-01	38.70	38.70	38.70	38.70	-22.631%	1	133	+149.354%
2024-04-24	50.02	50.02	50.02	50.02	+2.500%	1	133	+92.923%
2024-04-22	48.80	48.80	48.80	48.80	+3.609%	1	133	+97.746%
2024-04-19	47.10	47.10	47.10	47.10	+0.384%	1	134	+104.883%
2024-04-18	47.95	47.95	46.70	46.92	-12.217%	95	133	+105.669%
2024-04-11	53.45	53.45	53.45	53.45	-8.711%	1	194	+80.543%
2024-03-25	58.60	58.60	58.55	58.55	-5.028%	2	193	+64.816%
2024-03-22	61.65	61.65	61.65	61.65	+5.115%	2	192	+56.529%
2024-03-15	58.65	58.65	58.65	58.65	+37.515%	2	191	+64.535%
2024-02-13	42.65	42.65	42.65	42.65	-9.544%	1	191	+126.260%
2024-02-12	47.15	47.15	47.15	47.15	+29.890%	1	192	+104.666%
2024-01-26	36.30	36.30	36.30	36.30	+3.863%	3	191	+165.840%
2024-01-25	34.95	34.95	34.95	34.95	+21.144%	3	191	+176.109%
2024-01-05	28.15	29.73	27.92	28.85	-3.801%	60	191	+234.489%
2024-01-04	30.74	31.11	29.80	29.99	-1.251%	86	174	+221.774%
2024-01-02	30.12	30.37	29.43	30.37	-6.121%	56	88	+217.748%
2023-12-28	32.34	32.35	32.34	32.35	+4.964%	2	32	+198.300%
2023-12-27	30.82	30.82	30.82	30.82	-1.408%	3	32	+213.108%
2023-12-26	31.26	31.26	31.26	31.26	-0.951%	5	32	+208.701%
2023-12-21	31.56	31.56	31.56	31.56	+1.806%	5	34	+205.767%
2023-12-19	31.10	31.10	30.90	31.00	+17.647%	43	32	+211.290%
2023-12-06	26.35	26.35	26.35	26.35	-8.348%	2	13	+266.224%
2023-11-22	28.75	28.75	28.75	28.75	-9.105%	10	1	+235.652%
2023-10-05	31.63	31.63	31.63	31.63	0.000%	1	1	+205.090%