Dark

MA20260717C510
MA Jul 17 2026 510.00 Call (MA260717C00510000)
option OPRA

Expired

Jul 16, 2026

38.86+30.886%(+9.17)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	36.5000	39.0000	36.5000	38.8600	+30.886%	16	297	0.000%
2026-07-15	24.8500	29.6900	24.8500	29.6900	+2.379%	6	304	+30.886%
2026-07-14	24.5000	33.9900	24.5000	29.0000	+9.807%	17	304	+34.000%
2026-07-13	26.7000	27.2000	24.4600	26.4100	+70.939%	19	308	+47.141%
2026-07-10	14.5000	16.2000	13.9000	15.4500	+7.741%	14	323	+151.521%
2026-07-09	15.7900	15.7900	14.3400	14.3400	-10.487%	6	327	+170.990%
2026-07-08	16.2500	16.2500	15.6500	16.0200	-34.612%	11	328	+142.572%
2026-07-07	33.9600	33.9600	24.5000	24.5000	-6.702%	5	332	+58.612%
2026-07-06	20.0000	26.2600	20.0000	26.2600	-13.476%	4	335	+47.982%
2026-07-02	25.0000	30.8000	25.0000	30.3500	+61.436%	13	337	+28.040%
2026-07-01	13.3700	20.0500	12.3400	18.8000	+69.369%	16	337	+106.702%
2026-06-30	10.9000	12.2000	10.4300	11.1000	-2.632%	138	343	+250.090%
2026-06-29	8.8000	14.0000	8.8000	11.4000	+64.265%	73	247	+240.877%
2026-06-26	5.8000	7.8500	5.7700	6.9400	+38.800%	32	280	+459.942%
2026-06-25	6.5000	8.4500	4.9000	5.0000	-15.683%	46	259	+677.200%
2026-06-24	5.5100	5.9300	4.8500	5.9300	+41.527%	7	258	+555.312%
2026-06-23	3.7000	5.1000	3.7000	4.1900	+14.795%	47	255	+827.446%
2026-06-22	6.6600	6.6600	3.4000	3.6500	-34.821%	28	234	+964.658%
2026-06-18	5.7100	6.8500	5.6000	5.6000	-31.707%	24	200	+593.929%
2026-06-17	10.2000	11.4000	8.2000	8.2000	-10.870%	28	200	+373.902%
2026-06-16	7.8000	9.9000	7.2900	9.2000	+31.429%	25	200	+322.391%
2026-06-15	7.6000	7.6500	7.0000	7.0000	-5.533%	5	194	+455.143%
2026-06-12	7.9100	8.1000	7.4100	7.4100	+7.391%	19	193	+424.426%
2026-06-11	6.9000	6.9000	6.9000	6.9000	-4.167%	2	184	+463.188%
2026-06-10	8.8100	8.8100	7.2000	7.2000	-29.893%	4	184	+439.722%
2026-06-09	8.5000	10.5000	8.5000	10.2700	+27.578%	49	180	+278.384%
2026-06-08	8.9300	8.9300	8.0500	8.0500	-13.441%	9	203	+382.733%
2026-06-05	8.2000	9.3000	7.7200	9.3000	+43.077%	16	202	+317.849%
2026-06-04	7.8300	8.7000	6.3900	6.5000	+64.557%	10	198	+497.846%
2026-06-03	5.8000	5.8000	3.8000	3.9500	-38.281%	39	193	+883.797%
2026-06-02	9.5000	9.5000	6.4000	6.4000	-46.218%	145	176	+507.188%
2026-06-01	9.2000	11.9000	9.2000	11.9000	+6.250%	13	172	+226.555%
2026-05-29	12.9000	12.9000	11.2000	11.2000	+9.804%	4	172	+246.964%
2026-05-28	11.0500	11.1000	9.6000	10.2000	-19.048%	11	170	+280.980%
2026-05-27	13.1000	14.0000	12.5000	12.6000	-1.176%	6	171	+208.413%
2026-05-26	12.7900	13.3000	12.4000	12.7500	-16.667%	7	171	+204.784%
2026-05-22	16.2300	16.2300	14.6000	15.3000	+0.658%	13	165	+153.987%
2026-05-21	12.7800	16.0000	12.7800	15.2000	+15.589%	22	163	+155.658%
2026-05-20	13.5000	13.9000	12.5000	13.1500	-33.920%	20	163	+195.513%
2026-05-19	21.9900	22.0000	19.9000	19.9000	+3.109%	19	148	+95.276%
2026-05-18	12.9300	19.3000	12.9300	19.3000	+25.081%	22	148	+101.347%
2026-05-15	16.3000	16.4000	15.4300	15.4300	+23.440%	19	148	+151.847%
2026-05-14	13.5100	13.5100	12.4000	12.5000	-13.793%	10	157	+210.880%
2026-05-13	13.5000	15.2000	13.5000	14.5000	-25.258%	12	153	+168.000%
2026-05-12	18.5000	20.5000	18.5000	19.4000	+12.139%	23	153	+100.309%
2026-05-11	17.3000	17.4000	17.3000	17.3000	+1.170%	54	153	+124.624%
2026-05-08	15.6000	17.2600	15.6000	17.1000	-7.568%	12	160	+127.251%
2026-05-07	19.8200	19.8200	18.5000	18.5000	+23.169%	14	153	+110.054%
2026-05-06	17.8000	18.4700	15.0200	15.0200	-12.009%	11	157	+158.722%
2026-05-05	19.7000	19.7000	17.0700	17.0700	-14.393%	3	147	+127.651%
2026-05-04	16.1600	21.2000	16.1600	19.9400	+20.922%	12	147	+94.885%
2026-05-01	19.7000	19.7000	16.4900	16.4900	-20.721%	18	142	+135.658%
2026-04-30	23.8800	24.3000	20.2700	20.8000	-30.667%	89	142	+86.827%
2026-04-28	25.5000	30.0000	25.5000	30.0000	+27.119%	4	87	+29.533%
2026-04-27	23.6000	23.6000	23.6000	23.6000	+0.468%	3	86	+64.661%
2026-04-24	21.9000	23.4900	21.9000	23.4900	+7.260%	11	83	+65.432%
2026-04-23	21.9000	21.9000	21.9000	21.9000	-17.978%	1	74	+77.443%
2026-04-22	25.8000	26.9000	25.7000	26.7000	-23.671%	36	82	+45.543%
2026-04-17	34.9800	34.9800	34.9800	34.9800	+4.107%	5	49	+11.092%
2026-04-16	33.6000	33.6000	33.6000	33.6000	-3.725%	3	54	+15.655%
2026-04-15	34.9000	34.9000	34.9000	34.9000	+20.761%	5	56	+11.347%
2026-04-14	28.9000	28.9000	28.9000	28.9000	+9.057%	1	56	+34.464%
2026-04-13	22.1000	26.5000	22.1000	26.5000	+11.814%	7	55	+46.642%
2026-04-10	25.2000	25.2000	23.7000	23.7000	-14.130%	3	58	+63.966%
2026-04-09	25.9000	27.6500	25.2000	27.6000	-2.128%	25	57	+40.797%
2026-04-08	29.3000	30.6400	28.0000	28.2000	+4.059%	91	54	+37.801%
2026-04-06	27.2000	27.4000	26.4000	27.1000	+8.400%	74	101	+43.395%
2026-03-30	25.0000	25.0000	25.0000	25.0000	+11.857%	1	27	+55.440%
2026-03-27	23.0500	23.0500	22.3500	22.3500	-22.798%	3	26	+73.870%
2026-03-26	29.4000	29.6500	28.9000	28.9500	+5.850%	9	24	+34.231%
2026-03-20	27.6500	27.7000	27.3500	27.3500	-31.056%	6	19	+42.084%
2026-03-10	39.6800	39.6800	39.6700	39.6700	+0.558%	2	14	-2.042%
2026-03-09	39.6000	39.6000	39.4500	39.4500	-0.025%	6	15	-1.496%
2026-03-05	39.4600	39.4600	39.4600	39.4600	-15.953%	2	14	-1.521%
2026-03-03	46.9000	46.9500	46.9000	46.9500	+18.262%	2	12	-17.231%
2026-02-27	39.6000	39.7000	39.6000	39.7000	+9.669%	4	12	-2.116%
2026-02-25	36.1000	36.2000	36.1000	36.2000	+22.504%	2	11	+7.348%
2026-02-24	29.5500	29.5500	29.5500	29.5500	-0.472%	1	11	+31.506%
2026-02-23	33.0000	33.0000	29.6900	29.6900	-39.532%	3	11	+30.886%
2026-02-18	49.0500	49.1000	49.0500	49.1000	+3.915%	4	10	-20.855%
2026-02-13	47.1000	47.2500	47.1000	47.2500	-32.112%	2	7	-17.757%
2026-02-05	69.6000	69.6000	69.6000	69.6000	+41.320%	1	7	-44.167%
2026-01-22	49.1000	49.2500	49.1000	49.2500	-37.500%	8	8	-21.096%
2026-01-12	78.8000	78.8000	78.8000	78.8000	+8.615%	3	4	-50.685%
2025-12-11	72.5500	72.5500	72.5500	72.5500	+17.395%	1	2	-46.437%
2025-12-08	65.2000	65.2000	61.8000	61.8000	0.000%	3	2	-37.120%