Dark

MA20260717C520
MA Jul 17 2026 520.00 Call (MA260717C00520000)
option OPRA

Expired

Jul 16, 2026

28.37+70.904%(+11.77)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	22.7400	28.3700	22.7400	28.3700	+70.904%	15	318	0.000%
2026-07-15	14.3200	20.4900	14.3200	16.6000	-14.168%	14	328	+70.904%
2026-07-14	16.0000	23.5000	15.0000	19.3400	-3.300%	27	332	+46.691%
2026-07-13	17.2500	21.2300	16.0000	20.0000	+104.499%	20	344	+41.850%
2026-07-10	9.0000	9.7800	7.1500	9.7800	+12.543%	13	353	+190.082%
2026-07-09	9.5000	9.7900	8.1000	8.6900	+8.625%	45	359	+226.467%
2026-07-08	10.2400	10.2400	7.5000	8.0000	-50.000%	39	396	+254.625%
2026-07-07	21.3900	21.9000	15.8000	16.0000	-9.451%	30	400	+77.313%
2026-07-06	22.8000	22.8000	13.7000	17.6700	-20.513%	18	420	+60.555%
2026-07-02	14.6000	22.4700	14.6000	22.2300	+74.216%	8	431	+27.620%
2026-07-01	9.0000	16.0600	9.0000	12.7600	+74.795%	82	431	+122.335%
2026-06-30	6.3000	7.5000	6.3000	7.3000	+4.885%	12	473	+288.630%
2026-06-29	5.0000	9.0000	4.3000	6.9600	+79.381%	67	469	+307.615%
2026-06-26	3.0000	4.0000	3.0000	3.8800	+65.106%	86	433	+631.186%
2026-06-25	3.9700	5.7300	2.3500	2.3500	-34.722%	28	461	+1,107.234%
2026-06-24	2.0000	4.0300	2.0000	3.6000	+63.636%	26	471	+688.056%
2026-06-23	2.3700	2.6400	2.2000	2.2000	+15.789%	27	468	+1,189.545%
2026-06-22	3.6000	3.9000	1.9000	1.9000	-45.714%	129	486	+1,393.158%
2026-06-18	4.0900	4.8000	3.4800	3.5000	-35.185%	55	446	+710.571%
2026-06-17	7.3700	7.5000	5.4000	5.4000	-16.279%	37	446	+425.370%
2026-06-16	4.2000	6.4500	4.2000	6.4500	+53.571%	15	446	+339.845%
2026-06-15	4.4200	4.8000	4.0000	4.2000	+2.439%	142	435	+575.476%
2026-06-12	5.0600	5.3000	4.1000	4.1000	-33.871%	36	322	+591.951%
2026-06-11	5.8000	6.2000	4.6000	6.2000	+8.772%	5	305	+357.581%
2026-06-10	6.1000	6.4000	4.9000	5.7000	-17.867%	18	305	+397.719%
2026-06-09	5.0900	7.2000	5.0900	6.9400	+36.078%	58	298	+308.790%
2026-06-08	5.3300	6.1000	4.9000	5.1000	-24.668%	29	287	+456.275%
2026-06-05	5.7600	6.9700	5.6000	6.7700	+41.042%	32	274	+319.055%
2026-06-04	5.0000	6.3000	4.1200	4.8000	+41.176%	76	249	+491.042%
2026-06-03	4.4000	4.4000	2.7500	3.4000	-34.615%	31	226	+734.412%
2026-06-02	6.7000	6.7000	4.6000	5.2000	-37.725%	115	228	+445.577%
2026-06-01	8.2500	8.3500	6.8500	8.3500	-11.640%	18	208	+239.760%
2026-05-29	9.9000	9.9000	9.2000	9.4500	+16.667%	17	202	+200.212%
2026-05-28	7.9000	8.1000	7.1000	8.1000	-10.989%	36	197	+250.247%
2026-05-27	10.2000	10.2000	9.0000	9.1000	-3.191%	13	209	+211.758%
2026-05-26	8.3000	9.4000	8.3000	9.4000	-18.966%	17	207	+201.809%
2026-05-22	11.2800	11.6000	10.8000	11.6000	+2.655%	8	191	+144.569%
2026-05-21	10.5000	12.0000	10.5000	11.3000	+0.893%	18	187	+151.062%
2026-05-20	9.6000	11.2000	9.5000	11.2000	-14.504%	14	187	+153.304%
2026-05-19	16.8000	17.4000	13.1000	13.1000	-5.415%	30	174	+116.565%
2026-05-18	12.7000	13.8700	12.7000	13.8500	+20.435%	13	174	+104.838%
2026-05-15	13.3000	13.5000	11.5000	11.5000	+18.557%	43	174	+146.696%
2026-05-14	10.7400	10.7400	9.7000	9.7000	-11.818%	34	176	+192.474%
2026-05-13	12.1000	12.1000	10.1000	11.0000	-24.658%	70	157	+157.909%
2026-05-12	14.0000	15.7000	14.0000	14.6000	+10.606%	45	157	+94.315%
2026-05-11	12.3000	13.2000	12.3000	13.2000	+3.937%	22	157	+114.924%
2026-05-08	12.6000	13.1000	12.4000	12.7000	-13.014%	17	157	+123.386%
2026-05-07	13.9000	14.8000	13.9000	14.6000	+29.204%	30	153	+94.315%
2026-05-06	14.0800	14.2000	11.3000	11.3000	-14.523%	5	142	+151.062%
2026-05-05	14.8200	15.2000	13.2200	13.2200	-22.690%	41	141	+114.599%
2026-05-04	16.2000	17.1000	15.8900	17.1000	+41.322%	50	134	+65.906%
2026-05-01	16.0000	16.8000	12.0000	12.1000	-27.976%	86	123	+134.463%
2026-04-30	18.5000	19.2700	15.9000	16.8000	-45.894%	50	123	+68.869%
2026-04-29	30.2100	31.0500	28.0000	31.0500	+53.713%	14	91	-8.631%
2026-04-28	20.2000	20.2000	20.2000	20.2000	+7.447%	4	88	+40.446%
2026-04-27	18.8000	18.8000	18.8000	18.8000	+1.348%	3	88	+50.904%
2026-04-24	16.9000	18.5500	16.9000	18.5500	+4.213%	2	85	+52.938%
2026-04-23	17.8000	17.8000	17.8000	17.8000	-17.972%	1	85	+59.382%
2026-04-22	22.1000	22.1000	20.6000	21.7000	-22.222%	5	84	+30.737%
2026-04-17	30.9000	30.9000	27.9000	27.9000	-0.357%	25	80	+1.685%
2026-04-16	27.6400	28.0000	27.6400	28.0000	-2.098%	3	69	+1.321%
2026-04-15	25.4300	28.6000	25.4300	28.6000	+21.186%	8	71	-0.804%
2026-04-14	23.9300	24.5000	23.1700	23.6000	+9.259%	16	75	+20.212%
2026-04-10	21.6000	21.6000	21.6000	21.6000	+4.348%	1	72	+31.343%
2026-04-09	20.7000	20.7000	20.7000	20.7000	-18.824%	1	72	+37.053%
2026-04-08	25.1600	25.5000	25.1600	25.5000	+21.429%	11	73	+11.255%
2026-04-06	21.0000	21.0000	21.0000	21.0000	+3.448%	1	67	+35.095%
2026-04-02	20.3000	20.3000	20.3000	20.3000	-0.490%	1	67	+39.754%
2026-03-30	20.4000	20.4000	20.4000	20.4000	-15.876%	1	67	+39.069%
2026-03-26	24.5500	24.5500	23.7000	24.2500	-14.159%	10	66	+16.990%
2026-03-12	28.3500	28.3500	28.2500	28.2500	-14.523%	2	63	+0.425%
2026-03-11	33.0500	33.0500	33.0500	33.0500	-1.225%	1	62	-14.160%
2026-03-09	34.0500	34.0500	33.4600	33.4600	-4.126%	11	62	-15.212%
2026-03-02	34.7500	34.9000	34.7500	34.9000	+15.410%	2	55	-18.711%
2026-02-25	30.2400	30.2400	30.2400	30.2400	+18.356%	1	54	-6.184%
2026-02-24	25.2500	25.6000	25.2500	25.5500	+2.323%	13	54	+11.037%
2026-02-23	34.2000	34.2000	24.9700	24.9700	-31.231%	7	52	+13.616%
2026-02-19	38.0500	38.0500	36.3100	36.3100	-15.754%	2	49	-21.867%
2026-02-18	43.1000	43.1000	43.1000	43.1000	+6.158%	1	47	-34.176%
2026-02-13	38.7500	40.6000	38.7500	40.6000	-14.616%	2	47	-30.123%
2026-02-09	47.8500	47.8500	47.5500	47.5500	-16.637%	2	47	-40.336%
2026-02-02	57.0400	57.0400	57.0400	57.0400	+43.317%	1	47	-50.263%
2026-01-28	39.0500	39.8000	39.0500	39.8000	+2.975%	6	48	-28.719%
2026-01-27	38.5000	38.6500	38.5000	38.6500	-6.189%	5	47	-26.598%
2026-01-23	40.8500	41.2000	40.7000	41.2000	-7.933%	10	44	-31.141%
2026-01-22	44.3000	44.8500	44.3000	44.7500	+1.359%	36	38	-36.603%
2026-01-21	44.0000	44.1500	44.0000	44.1500	-18.392%	10	7	-35.742%
2026-01-16	54.0500	54.1000	53.9500	54.1000	-31.692%	4	0	-47.560%
2025-12-31	79.5000	79.5000	79.2000	79.2000	0.000%	2	0	-64.179%