Dark

MA20260717C500
MA Jul 17 2026 500.00 Call (MA260717C00500000)
option OPRA

Expired

Jul 16, 2026

48.00+30.364%(+11.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	43.2000	48.0000	43.2000	48.0000	+30.364%	5	1,311	0.000%
2026-07-15	37.7600	41.2100	36.8200	36.8200	-4.364%	14	1,313	+30.364%
2026-07-14	43.0000	43.6400	38.5000	38.5000	+5.479%	22	1,314	+24.675%
2026-07-13	35.3000	39.3000	35.3000	36.5000	+63.019%	15	1,326	+31.507%
2026-07-10	22.3900	22.3900	22.3900	22.3900	-6.708%	1	1,330	+114.381%
2026-07-09	24.0000	24.0000	24.0000	24.0000	+11.628%	1	1,331	+100.000%
2026-07-08	31.1000	31.1000	20.0000	21.5000	-37.171%	17	1,331	+123.256%
2026-07-07	38.2500	39.8500	33.4300	34.2200	-3.032%	11	1,344	+40.269%
2026-07-06	32.0000	35.3300	32.0000	35.2900	-12.584%	9	1,353	+36.016%
2026-07-02	30.6100	40.3700	30.6100	40.3700	+42.903%	22	1,360	+18.900%
2026-07-01	19.6000	32.0000	19.6000	28.2500	+65.689%	59	1,360	+69.912%
2026-06-30	16.3200	17.5400	15.8800	17.0500	-6.983%	33	1,371	+181.525%
2026-06-29	13.9100	20.0000	13.9100	18.3300	+63.078%	64	1,371	+161.866%
2026-06-26	7.2300	12.8200	7.2300	11.2400	+60.571%	121	1,369	+327.046%
2026-06-25	10.8200	14.4200	7.0000	7.0000	-31.373%	55	1,383	+585.714%
2026-06-24	7.2500	11.8000	7.2500	10.2000	+46.974%	96	1,391	+370.588%
2026-06-23	7.8000	8.2000	6.5000	6.9400	+6.769%	22	1,406	+591.643%
2026-06-22	8.3500	10.5000	6.0000	6.5000	-29.348%	34	1,405	+638.462%
2026-06-18	9.9000	11.0500	8.8800	9.2000	-18.367%	172	1,376	+421.739%
2026-06-17	16.6000	16.6000	11.2700	11.2700	-24.867%	108	1,376	+325.909%
2026-06-16	11.7000	15.0000	11.1000	15.0000	+44.231%	68	1,376	+220.000%
2026-06-15	10.8300	11.1400	9.8000	10.4000	-3.882%	57	1,398	+361.538%
2026-06-12	10.7000	11.8000	9.9000	10.8200	-11.093%	169	1,373	+343.623%
2026-06-11	11.5500	12.1700	9.7000	12.1700	+6.661%	263	1,414	+294.412%
2026-06-10	14.7100	14.7100	11.0000	11.4100	-21.310%	30	1,496	+320.684%
2026-06-09	9.9000	14.8000	9.9000	14.5000	+39.423%	125	1,509	+231.034%
2026-06-08	11.8000	12.3000	10.4000	10.4000	-24.638%	16	1,539	+361.538%
2026-06-05	11.6000	13.9500	11.2000	13.8000	+46.809%	60	1,539	+247.826%
2026-06-04	9.4000	12.6400	9.0000	9.4000	+22.078%	279	1,554	+410.638%
2026-06-03	9.1000	9.2900	5.4000	7.7000	-12.301%	505	1,741	+523.377%
2026-06-02	12.0000	12.2700	8.7800	8.7800	-45.125%	994	1,403	+446.697%
2026-06-01	14.0000	16.3000	13.5400	16.0000	+4.302%	253	925	+200.000%
2026-05-29	15.9000	18.5000	14.8100	15.3400	+3.300%	210	785	+212.907%
2026-05-28	15.2000	15.7000	13.3000	14.8500	-13.913%	590	764	+223.232%
2026-05-27	18.5500	18.6000	16.5000	17.2500	+2.985%	31	249	+178.261%
2026-05-26	16.5500	17.6000	16.5500	16.7500	-17.079%	9	240	+186.567%
2026-05-22	22.0000	22.0000	19.5000	20.2000	+2.020%	12	241	+137.624%
2026-05-21	16.0000	21.0000	16.0000	19.8000	-0.950%	16	240	+142.424%
2026-05-20	17.0000	20.5000	16.9000	19.9900	-17.397%	25	240	+140.120%
2026-05-19	25.1500	25.1500	24.2000	24.2000	-1.224%	2	227	+98.347%
2026-05-18	18.0000	24.6000	18.0000	24.5000	+15.457%	30	227	+95.918%
2026-05-15	22.1000	22.1000	21.2200	21.2200	+31.801%	4	227	+126.202%
2026-05-14	18.2600	18.8000	16.1000	16.1000	-9.040%	92	220	+198.137%
2026-05-13	22.3000	22.3000	17.1000	17.7000	-25.000%	16	183	+171.186%
2026-05-12	25.0000	25.8000	23.6000	23.6000	+4.796%	25	183	+103.390%
2026-05-11	22.3000	23.6000	22.2000	22.5200	+4.744%	24	183	+113.144%
2026-05-08	19.5000	22.4000	19.5000	21.5000	-10.042%	35	183	+123.256%
2026-05-07	24.0000	24.9000	23.1000	23.9000	+23.196%	14	165	+100.837%
2026-05-06	22.2000	22.2000	19.4000	19.4000	-17.447%	17	163	+147.423%
2026-05-05	24.6100	24.6100	22.0000	23.5000	-14.390%	5	156	+104.255%
2026-05-04	23.3200	27.7100	23.3200	27.4500	+28.571%	42	153	+74.863%
2026-05-01	28.5000	28.5000	20.5500	21.3500	-14.940%	76	136	+124.824%
2026-04-30	27.6000	29.5000	24.5000	25.1000	-27.246%	16	136	+91.235%
2026-04-28	35.0000	35.0000	34.4000	34.5000	+20.000%	85	122	+39.130%
2026-04-24	28.7500	28.7500	28.7500	28.7500	+4.545%	3	74	+66.957%
2026-04-23	28.8500	28.8500	26.5000	27.5000	-9.539%	20	71	+74.545%
2026-04-22	30.7000	30.7000	30.3000	30.4000	-16.392%	7	56	+57.895%
2026-04-20	36.3600	36.3600	36.3600	36.3600	-13.490%	2	49	+32.013%
2026-04-15	37.1700	42.0300	37.1700	42.0300	+20.430%	2	47	+14.204%
2026-04-14	34.0000	34.9000	34.0000	34.9000	+13.312%	3	46	+37.536%
2026-04-13	30.5000	30.8000	30.5000	30.8000	+7.504%	3	47	+55.844%
2026-04-10	28.6500	28.6500	28.6500	28.6500	-22.358%	1	46	+67.539%
2026-04-08	36.9000	36.9000	36.9000	36.9000	+14.241%	1	45	+30.081%
2026-04-06	31.6000	32.5000	31.2000	32.3000	+18.925%	19	45	+48.607%
2026-04-02	27.1400	27.1600	27.1400	27.1600	-2.302%	3	37	+76.730%
2026-04-01	27.6000	27.8000	27.6000	27.8000	-9.299%	5	37	+72.662%
2026-03-31	31.4500	31.4500	30.6500	30.6500	+0.988%	2	35	+56.607%
2026-03-30	28.2000	30.7000	28.2000	30.3500	+22.133%	6	36	+58.155%
2026-03-27	26.6000	26.6000	24.8500	24.8500	-27.297%	2	30	+93.159%
2026-03-26	34.1800	34.1800	34.1800	34.1800	-7.371%	1	31	+40.433%
2026-03-23	36.9000	36.9000	36.9000	36.9000	+23.000%	1	32	+30.081%
2026-03-20	30.0000	30.0000	30.0000	30.0000	-9.557%	1	33	+60.000%
2026-03-18	34.8600	34.8600	33.1700	33.1700	-5.767%	2	33	+44.709%
2026-03-13	35.2000	35.2000	35.2000	35.2000	-7.490%	1	31	+36.364%
2026-03-12	38.0500	38.0500	38.0500	38.0500	-15.256%	1	31	+26.150%
2026-03-05	46.1000	46.1000	44.9000	44.9000	+6.651%	2	30	+6.904%
2026-02-25	41.9500	42.1000	41.9500	42.1000	+20.114%	3	32	+14.014%
2026-02-24	35.0500	35.0500	35.0500	35.0500	+0.430%	10	32	+36.947%
2026-02-23	42.8000	43.2500	34.9000	34.9000	-26.216%	29	26	+37.536%
2026-02-19	46.9500	47.3000	46.9500	47.3000	-4.444%	7	8	+1.480%
2026-02-13	49.7500	49.8000	49.5000	49.5000	-12.389%	10	4	-3.030%
2026-02-12	56.6000	56.6000	56.5000	56.5000	-24.616%	2	4	-15.044%
2026-02-05	77.2000	77.3500	74.9500	74.9500	+5.712%	3	4	-35.957%
2026-02-04	70.6000	70.9000	70.6000	70.9000	+13.896%	2	3	-32.299%
2026-01-30	62.2500	62.2500	62.2500	62.2500	+24.004%	2	3	-22.892%
2026-01-28	50.5500	50.5500	50.2000	50.2000	-5.461%	2	2	-4.382%
2026-01-23	52.9400	53.1000	52.9400	53.1000	-5.263%	2	2	-9.605%
2026-01-22	56.4000	56.4000	56.0500	56.0500	-0.884%	2	2	-14.362%
2026-01-21	56.6000	56.6000	56.5500	56.5500	-11.847%	2	2	-15.119%
2026-01-13	64.1500	64.1500	64.1500	64.1500	-24.217%	1	1	-25.175%
2026-01-02	84.6500	84.6500	84.6500	84.6500	0.000%	1	1	-43.296%