Dark

MA20260717C525
MA Jul 17 2026 525.00 Call (MA260717C00525000)
option OPRA

Expired

Jul 16, 2026

23.78+82.923%(+10.78)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	21.5000	24.2000	21.5000	23.7800	+82.923%	16	718	0.000%
2026-07-15	13.8600	15.0000	13.0000	13.0000	-23.304%	3	720	+82.923%
2026-07-14	18.1400	18.7000	16.3600	16.9500	+8.168%	7	720	+40.295%
2026-07-13	12.8500	15.6700	12.7700	15.6700	+128.093%	14	720	+51.755%
2026-07-10	8.0300	8.0300	4.5100	6.8700	+6.677%	87	725	+246.143%
2026-07-09	7.0000	7.0000	6.4400	6.4400	+15.000%	7	734	+269.255%
2026-07-08	8.5000	8.5000	5.5700	5.6000	-58.519%	377	733	+324.643%
2026-07-07	17.1100	22.7000	12.1000	13.5000	-4.728%	18	448	+76.148%
2026-07-06	15.4000	15.4000	9.4000	14.1700	-21.539%	16	458	+67.819%
2026-07-02	12.7000	19.9000	12.4400	18.0600	+77.059%	82	488	+31.672%
2026-07-01	6.1000	12.9400	6.1000	10.2000	+95.402%	89	488	+133.137%
2026-06-30	4.8000	5.5600	4.5600	5.2200	-5.091%	20	521	+355.556%
2026-06-29	5.7000	7.0300	4.8400	5.5000	+62.242%	30	526	+332.364%
2026-06-26	3.2000	4.0000	2.8000	3.3900	+93.714%	20	528	+601.475%
2026-06-25	2.7000	3.6300	1.7500	1.7500	-35.185%	19	522	+1,258.857%
2026-06-24	2.0500	3.3000	2.0000	2.7000	+52.542%	17	527	+780.741%
2026-06-23	1.7000	1.7700	1.5500	1.7700	+4.118%	14	526	+1,243.503%
2026-06-22	2.4000	3.0000	1.6500	1.7000	-39.068%	40	530	+1,298.824%
2026-06-18	3.5000	3.5000	2.6700	2.7900	-35.116%	9	513	+752.330%
2026-06-17	5.6000	5.6000	4.3000	4.3000	-18.868%	11	513	+453.023%
2026-06-16	4.2900	5.3000	4.1100	5.3000	+51.429%	260	513	+348.679%
2026-06-15	3.7000	3.8000	3.2000	3.5000	+6.061%	28	678	+579.429%
2026-06-12	4.0000	4.9000	3.3000	3.3000	-14.286%	7	675	+620.606%
2026-06-11	4.4300	4.4300	3.8000	3.8500	-17.735%	5	671	+517.662%
2026-06-10	4.5000	4.7000	4.3700	4.6800	-18.182%	10	667	+408.120%
2026-06-09	5.4000	5.8800	5.4000	5.7200	+36.190%	80	664	+315.734%
2026-06-08	4.8900	4.8900	4.2000	4.2000	-25.000%	26	625	+466.190%
2026-06-05	4.7000	5.6800	4.7000	5.6000	+50.134%	6	607	+324.643%
2026-06-04	4.0700	5.4000	3.7300	3.7300	+26.441%	308	604	+537.534%
2026-06-03	3.5000	3.5000	2.2500	2.9500	-24.936%	31	366	+706.102%
2026-06-02	5.1200	5.1200	3.9000	3.9300	-44.255%	168	363	+505.089%
2026-06-01	6.2000	7.1000	6.2000	7.0500	-7.237%	12	327	+237.305%
2026-05-29	8.3200	8.3200	7.6000	7.6000	+13.943%	3	317	+212.895%
2026-05-28	6.8800	6.8800	6.6000	6.6700	-12.237%	8	317	+256.522%
2026-05-27	8.6000	8.7000	7.6000	7.6000	-3.919%	36	316	+212.895%
2026-05-26	7.8000	8.0000	7.3000	7.9100	-14.946%	133	320	+200.632%
2026-05-22	9.2000	10.0000	9.2000	9.3000	-5.102%	6	206	+155.699%
2026-05-21	9.0000	10.0800	9.0000	9.8000	+18.072%	9	201	+142.653%
2026-05-20	8.3000	8.3000	8.3000	8.3000	-40.714%	1	201	+186.506%
2026-05-19	15.0000	15.3000	14.0000	14.0000	+7.692%	13	199	+69.857%
2026-05-18	10.0800	13.0000	10.0800	13.0000	+27.451%	16	199	+82.923%
2026-05-15	10.2000	10.8000	10.0500	10.2000	+29.114%	18	199	+133.137%
2026-05-14	7.8000	9.7500	7.8000	7.9000	-9.195%	21	207	+201.013%
2026-05-13	8.6000	9.6900	8.6000	8.7000	-30.400%	13	209	+173.333%
2026-05-12	13.9000	13.9000	12.5000	12.5000	+1.626%	6	209	+90.240%
2026-05-11	11.8000	12.3000	11.8000	12.3000	+9.821%	26	209	+93.333%
2026-05-08	10.4000	11.6500	10.4000	11.2000	-7.438%	36	193	+112.321%
2026-05-07	9.6000	12.1000	9.6000	12.1000	+14.259%	17	180	+96.529%
2026-05-06	11.1000	11.1000	10.5900	10.5900	-19.773%	11	180	+124.551%
2026-05-05	13.2000	13.2000	13.2000	13.2000	-8.840%	1	179	+80.152%
2026-05-04	12.7500	14.5100	12.5900	14.4800	+38.565%	33	178	+64.227%
2026-05-01	13.3000	13.3000	10.4500	10.4500	-24.275%	14	167	+127.560%
2026-04-30	15.5800	15.5800	13.8000	13.8000	-54.000%	15	167	+72.319%
2026-04-29	30.0000	30.0000	30.0000	30.0000	+60.428%	2	158	-20.733%
2026-04-28	20.5200	20.5200	18.7000	18.7000	+10.651%	2	158	+27.166%
2026-04-27	16.7000	16.9000	16.7000	16.9000	+2.115%	5	158	+40.710%
2026-04-24	16.5500	16.5500	16.5500	16.5500	-20.813%	1	153	+43.686%
2026-04-21	23.8500	23.8500	20.9000	20.9000	-16.064%	4	153	+13.780%
2026-04-20	24.9000	24.9000	24.9000	24.9000	-3.113%	1	153	-4.498%
2026-04-17	26.9000	26.9000	25.7000	25.7000	+0.824%	3	153	-7.471%
2026-04-16	25.5700	25.8100	25.4700	25.4900	+21.962%	133	155	-6.709%
2026-04-14	21.4700	21.4700	20.9000	20.9000	+11.765%	2	112	+13.780%
2026-04-13	17.2000	18.7000	17.2000	18.7000	0.000%	5	111	+27.166%
2026-04-09	18.7000	18.7000	18.7000	18.7000	-12.207%	1	108	+27.166%
2026-04-08	19.0900	22.0000	19.0900	21.3000	+5.970%	15	107	+11.643%
2026-04-07	20.1000	20.1000	20.1000	20.1000	+14.400%	2	93	+18.308%
2026-04-02	18.3000	18.3000	17.5700	17.5700	-2.928%	3	91	+35.344%
2026-04-01	17.5000	18.1000	17.5000	18.1000	-8.586%	2	91	+31.381%
2026-03-31	19.8000	19.8000	19.8000	19.8000	+23.288%	1	91	+20.101%
2026-03-27	15.9300	16.0600	15.9300	16.0600	-23.850%	6	91	+48.070%
2026-03-24	20.4000	21.0900	20.4000	21.0900	-10.787%	14	87	+12.755%
2026-03-23	23.6300	23.6400	23.6300	23.6400	+14.203%	11	89	+0.592%
2026-03-20	21.0200	21.0200	20.5500	20.7000	+6.646%	4	100	+14.879%
2026-03-18	19.4100	19.4100	19.4100	19.4100	-36.256%	1	99	+22.514%
2026-03-09	31.4000	31.4000	30.4500	30.4500	-11.483%	3	98	-21.905%
2026-03-04	35.6400	36.1500	34.4000	34.4000	+12.052%	7	97	-30.872%
2026-02-27	29.4500	30.7000	29.4500	30.7000	+6.671%	5	95	-22.541%
2026-02-25	26.7300	28.7800	26.7300	28.7800	-27.688%	6	94	-17.373%
2026-02-18	39.0000	39.8000	39.0000	39.8000	+9.975%	2	94	-40.251%
2026-02-17	36.1900	36.1900	36.1900	36.1900	-1.711%	2	93	-34.291%
2026-02-13	36.2700	36.8200	36.2700	36.8200	-15.840%	23	68	-35.416%
2026-02-09	43.7500	43.7500	43.7500	43.7500	-13.194%	1	68	-45.646%
2026-02-06	50.4000	50.4000	50.4000	50.4000	-5.988%	2	67	-52.817%
2026-02-04	53.6100	53.6100	53.6100	53.6100	+30.756%	1	68	-55.643%
2026-01-29	43.0000	43.0000	41.0000	41.0000	+15.656%	51	68	-42.000%
2026-01-28	35.0000	36.5900	35.0000	35.4500	-8.065%	9	68	-32.920%
2026-01-27	38.5600	38.5600	38.5600	38.5600	+0.156%	1	59	-38.330%
2026-01-23	40.0000	40.0500	37.0000	38.5000	-5.521%	59	59	-38.234%
2026-01-22	40.7500	40.7500	40.7500	40.7500	-2.512%	1	4	-41.644%
2026-01-21	41.3100	41.8000	40.1900	41.8000	-46.162%	3	4	-43.110%
2025-12-22	77.6400	77.6400	77.6400	77.6400	+3.506%	4	4	-69.371%
2025-12-12	75.0100	75.0100	75.0100	75.0100	+15.046%	2	4	-68.298%
2025-12-11	65.3900	65.3900	65.2000	65.2000	0.000%	2	2	-63.528%