Dark

MA20260717C505
MA Jul 17 2026 505.00 Call (MA260717C00505000)
option OPRA

Expired

Jul 16, 2026

43.90+27.988%(+9.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	43.9000	43.9000	43.9000	43.9000	+27.988%	1	475	0.000%
2026-07-15	30.2000	34.3000	30.2000	34.3000	-4.457%	2	476	+27.988%
2026-07-14	35.9000	35.9000	35.9000	35.9000	+8.133%	1	477	+22.284%
2026-07-13	30.6900	33.2000	30.6900	33.2000	+92.464%	9	478	+32.229%
2026-07-08	19.8000	19.8000	17.0100	17.2500	-41.762%	5	480	+154.493%
2026-07-07	33.7000	33.7000	29.6200	29.6200	+9.420%	7	480	+48.211%
2026-07-06	23.7300	27.0700	23.7300	27.0700	-21.102%	4	480	+62.172%
2026-07-02	25.4400	34.3100	25.4400	34.3100	+51.012%	10	490	+27.951%
2026-07-01	17.5000	26.6000	17.5000	22.7200	+60.000%	62	490	+93.222%
2026-06-30	14.1700	15.2000	14.0000	14.2000	-2.673%	9	549	+209.155%
2026-06-29	12.0000	17.0900	12.0000	14.5900	+97.429%	59	547	+200.891%
2026-06-26	7.3000	10.2000	7.3000	7.3900	+8.676%	64	579	+494.046%
2026-06-25	7.9800	10.7500	6.6000	6.8000	-16.049%	267	538	+545.588%
2026-06-24	7.0000	8.7500	6.2900	8.1000	+42.105%	19	343	+441.975%
2026-06-23	5.0000	5.7000	5.0000	5.7000	+14.000%	5	342	+670.175%
2026-06-22	5.7500	5.7500	4.6000	5.0000	-31.507%	4	340	+778.000%
2026-06-18	7.0000	8.3100	7.0000	7.3000	-17.607%	13	375	+501.370%
2026-06-17	14.1000	14.1000	8.7000	8.8600	-28.084%	51	375	+395.485%
2026-06-16	9.3000	12.3200	8.7000	12.3200	+48.434%	64	375	+256.331%
2026-06-15	9.0600	9.1100	8.3000	8.3000	+1.966%	16	324	+428.916%
2026-06-12	7.7000	10.1200	7.7000	8.1400	-14.943%	48	311	+439.312%
2026-06-11	8.3000	9.5700	8.3000	9.5700	+2.572%	34	270	+358.725%
2026-06-10	11.1000	11.1000	9.3300	9.3300	-20.731%	8	238	+370.525%
2026-06-09	10.8000	11.7700	10.8000	11.7700	+15.392%	5	238	+272.982%
2026-06-08	9.6500	10.2000	9.6500	10.2000	-9.735%	3	237	+330.392%
2026-06-05	9.7000	12.6500	9.3000	11.3000	+48.684%	69	237	+288.496%
2026-06-04	9.0000	10.9000	7.6000	7.6000	+27.303%	19	209	+477.632%
2026-06-03	5.9000	6.5000	4.6000	5.9700	-31.771%	32	208	+635.343%
2026-06-02	10.7200	10.7200	8.3000	8.7500	-33.712%	44	197	+401.714%
2026-06-01	13.1000	13.2000	12.2200	13.2000	-12.583%	5	177	+232.576%
2026-05-29	15.1000	15.1000	15.1000	15.1000	+23.770%	1	177	+190.728%
2026-05-28	12.7000	12.7000	11.2900	12.2000	-17.007%	4	177	+259.836%
2026-05-27	16.0000	16.1000	14.7000	14.7000	-0.676%	45	175	+198.639%
2026-05-26	15.0000	15.0000	14.5000	14.8000	-15.429%	15	163	+196.622%
2026-05-22	19.5000	19.5000	16.6000	17.5000	-1.130%	6	149	+150.857%
2026-05-21	16.4000	18.0000	16.4000	17.7000	+0.568%	7	150	+148.023%
2026-05-20	15.5000	17.6000	14.9700	17.6000	-26.113%	9	150	+149.432%
2026-05-19	23.8200	23.8200	23.8200	23.8200	+12.358%	1	150	+84.299%
2026-05-18	15.2100	21.2000	15.2100	21.2000	+30.141%	19	150	+107.075%
2026-05-15	18.1000	18.1000	16.1600	16.2900	+13.916%	24	150	+169.490%
2026-05-14	15.3000	16.4000	14.3000	14.3000	-10.625%	17	138	+206.993%
2026-05-13	16.4000	17.9000	15.5000	16.0000	-25.234%	8	137	+174.375%
2026-05-12	21.7000	22.9000	21.2000	21.4000	+8.629%	19	137	+105.140%
2026-05-11	20.2000	20.4000	19.3600	19.7000	+12.571%	74	137	+122.843%
2026-05-08	17.5000	17.5000	17.5000	17.5000	-15.049%	1	121	+150.857%
2026-05-07	22.0900	22.0900	20.6000	20.6000	+17.045%	4	120	+113.107%
2026-05-06	20.7000	20.7000	16.4000	17.6000	-8.808%	29	123	+149.432%
2026-05-05	22.1900	22.1900	19.3000	19.3000	-21.224%	4	120	+127.461%
2026-05-04	21.4200	24.6100	21.4200	24.5000	+36.872%	15	119	+79.184%
2026-05-01	22.0000	22.0000	17.9000	17.9000	-20.444%	29	93	+145.251%
2026-04-30	26.4000	26.4000	21.6000	22.5000	-36.798%	74	93	+95.111%
2026-04-29	39.3100	39.3100	35.6000	35.6000	+13.376%	5	56	+23.315%
2026-04-28	31.7000	31.8000	31.3000	31.4000	+28.689%	30	59	+39.809%
2026-04-27	24.4000	24.4000	24.4000	24.4000	-6.118%	1	38	+79.918%
2026-04-24	24.2000	25.9900	24.2000	25.9900	+2.002%	2	37	+68.911%
2026-04-23	30.4000	30.4000	24.7800	25.4800	-18.516%	13	35	+72.292%
2026-04-21	31.9000	31.9000	31.2700	31.2700	-10.734%	3	23	+40.390%
2026-04-20	35.0300	35.0300	35.0300	35.0300	+10.157%	2	23	+25.321%
2026-04-14	31.4200	31.8000	31.4200	31.8000	+23.977%	6	24	+38.050%
2026-04-13	25.6500	25.6500	25.6500	25.6500	-0.965%	2	27	+71.150%
2026-04-10	25.9000	25.9000	25.9000	25.9000	-22.917%	2	26	+69.498%
2026-04-08	33.5000	34.0000	33.5000	33.6000	+26.792%	9	27	+30.655%
2026-04-01	25.1900	26.5000	25.1900	26.5000	-3.811%	3	29	+65.660%
2026-03-30	27.6000	27.6500	27.5500	27.5500	+7.407%	3	30	+59.347%
2026-03-27	24.5000	26.1000	24.5000	25.6500	-20.980%	9	29	+71.150%
2026-03-25	29.9500	32.4600	29.9500	32.4600	+16.973%	2	24	+35.243%
2026-03-24	28.0500	28.0500	27.7500	27.7500	-15.371%	14	25	+58.198%
2026-03-23	32.7900	32.7900	32.7900	32.7900	+9.482%	1	16	+33.882%
2026-03-20	29.9000	29.9500	29.9000	29.9500	+6.584%	2	16	+46.578%
2026-03-19	28.1000	28.1000	28.1000	28.1000	+1.152%	2	14	+56.228%
2026-03-18	27.7800	27.7800	27.7800	27.7800	-28.769%	2	12	+58.027%
2026-03-17	39.0000	39.0000	39.0000	39.0000	+22.142%	1	10	+12.564%
2026-03-13	32.5500	32.5500	31.9300	31.9300	-12.401%	2	9	+37.488%
2026-03-12	36.4500	36.4500	36.4500	36.4500	-14.617%	3	7	+20.439%
2026-02-27	42.6900	42.6900	42.6900	42.6900	-5.133%	1	7	+2.834%
2026-02-26	45.0000	45.0000	45.0000	45.0000	+14.271%	1	6	-2.444%
2026-02-25	37.0000	39.3800	37.0000	39.3800	+12.514%	2	5	+11.478%
2026-02-23	35.0000	35.0000	35.0000	35.0000	-51.857%	1	5	+25.429%
2026-02-05	72.7000	72.7000	72.7000	72.7000	+4.982%	2	4	-39.615%
2026-02-04	69.2500	69.2500	69.2500	69.2500	+44.572%	1	5	-36.606%
2026-01-28	47.9000	47.9000	47.9000	47.9000	-41.699%	3	5	-8.351%
2026-01-12	82.1500	82.1600	82.1500	82.1600	0.000%	6	5	-46.568%