Dark

MA20260717C530
MA Jul 17 2026 530.00 Call (MA260717C00530000)
option OPRA

Expired

Jul 16, 2026

21.60+132.009%(+12.29)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	13.2000	21.6000	13.2000	21.6000	+132.009%	52	864	0.000%
2026-07-15	8.6700	11.2500	8.6700	9.3100	-16.875%	17	882	+132.009%
2026-07-14	8.1000	14.5000	8.1000	11.2000	0.000%	59	897	+92.857%
2026-07-13	8.3000	12.7100	8.3000	11.2000	+166.033%	599	941	+92.857%
2026-07-10	5.8000	5.8500	2.7500	4.2100	+8.226%	57	1,059	+413.064%
2026-07-09	4.1600	4.5800	3.8900	3.8900	-13.556%	483	1,062	+455.270%
2026-07-08	5.5800	5.5800	3.6800	4.5000	-53.751%	21	635	+380.000%
2026-07-07	12.0000	16.1000	9.3000	9.7300	-14.273%	45	629	+121.994%
2026-07-06	10.2100	11.3500	6.7100	11.3500	-25.817%	33	637	+90.308%
2026-07-02	10.3000	15.3000	7.8000	15.3000	+121.739%	58	632	+41.176%
2026-07-01	5.2000	10.2000	4.8100	6.9000	+78.756%	68	632	+213.043%
2026-06-30	3.5700	4.3000	3.5700	3.8600	-9.176%	60	637	+459.585%
2026-06-29	2.7300	5.5000	2.7300	4.2500	+46.552%	72	648	+408.235%
2026-06-26	2.0400	2.9000	2.0000	2.9000	+107.143%	17	659	+644.828%
2026-06-25	1.9900	3.1000	1.2000	1.4000	-36.652%	31	661	+1,442.857%
2026-06-24	1.5300	2.3800	1.1800	2.2100	+52.414%	23	662	+877.376%
2026-06-23	1.6000	1.7300	1.3000	1.4500	+20.833%	24	678	+1,389.655%
2026-06-22	1.8000	1.8200	1.2000	1.2000	-41.463%	67	693	+1,700.000%
2026-06-18	2.6500	2.6500	2.0500	2.0500	-28.070%	38	589	+953.659%
2026-06-17	4.3900	5.3000	2.8000	2.8500	-30.657%	107	589	+657.895%
2026-06-16	2.6900	4.1100	2.6900	4.1100	+61.176%	54	589	+425.547%
2026-06-15	2.8900	3.1200	2.5400	2.5500	-15.563%	38	563	+747.059%
2026-06-12	3.0000	3.6900	2.6100	3.0200	-18.378%	100	548	+615.232%
2026-06-11	3.5000	3.7000	3.2000	3.7000	-2.632%	14	490	+483.784%
2026-06-10	3.9000	3.9600	3.7000	3.8000	-18.455%	7	490	+468.421%
2026-06-09	4.2000	4.6600	4.2000	4.6600	+37.059%	18	490	+363.519%
2026-06-08	4.1000	4.1000	3.4000	3.4000	-31.174%	10	472	+535.294%
2026-06-05	3.9000	4.9400	3.9000	4.9400	+53.416%	7	471	+337.247%
2026-06-04	3.9700	4.5500	3.2200	3.2200	+49.767%	47	469	+570.807%
2026-06-03	3.3600	3.3600	1.8000	2.1500	-36.765%	245	478	+904.651%
2026-06-02	5.1000	5.1000	3.3400	3.4000	-42.857%	92	575	+535.294%
2026-06-01	5.4300	6.0000	4.8300	5.9500	-0.833%	15	522	+263.025%
2026-05-29	6.3000	7.0000	6.0000	6.0000	+3.986%	7	522	+260.000%
2026-05-28	5.5000	5.7700	4.5200	5.7700	-12.576%	24	523	+274.350%
2026-05-27	7.1000	7.5000	6.3000	6.6000	+1.538%	28	506	+227.273%
2026-05-26	6.7100	6.8000	6.4000	6.5000	-16.667%	5	512	+232.308%
2026-05-22	8.5000	8.5000	7.7600	7.8000	-6.024%	68	510	+176.923%
2026-05-21	6.8900	8.6300	6.8900	8.3000	+18.571%	27	467	+160.241%
2026-05-20	7.0400	7.1000	7.0000	7.0000	-19.540%	3	467	+208.571%
2026-05-19	13.2000	13.4400	8.7000	8.7000	-18.692%	29	458	+148.276%
2026-05-18	7.8000	10.7000	7.8000	10.7000	+21.453%	5	458	+101.869%
2026-05-15	8.5300	9.2000	8.5300	8.8100	+31.493%	68	458	+145.176%
2026-05-14	7.8000	8.4500	6.7000	6.7000	-9.459%	287	406	+222.388%
2026-05-13	7.7900	8.0000	7.4000	7.4000	-29.858%	43	274	+191.892%
2026-05-12	11.4000	11.4000	10.5500	10.5500	+3.431%	16	274	+104.739%
2026-05-11	8.9000	10.2000	8.9000	10.2000	+13.333%	48	274	+111.765%
2026-05-08	9.3100	9.3100	9.0000	9.0000	-18.182%	2	212	+140.000%
2026-05-07	10.5500	11.6000	10.5500	11.0000	+29.870%	4	212	+96.364%
2026-05-06	9.3000	9.5800	8.3000	8.4700	-14.874%	21	216	+155.018%
2026-05-05	10.2000	11.1300	9.6000	9.9500	-21.344%	27	207	+117.085%
2026-05-04	10.4000	12.6500	10.4000	12.6500	+33.862%	5	214	+70.751%
2026-05-01	12.5000	12.8000	9.2600	9.4500	-24.400%	11	217	+128.571%
2026-04-30	14.8000	15.2400	11.4400	12.5000	-50.495%	230	217	+72.800%
2026-04-29	24.7000	26.5000	24.1800	25.2500	+34.452%	29	55	-14.455%
2026-04-28	18.3300	18.8400	18.1500	18.7800	+25.284%	19	40	+15.016%
2026-04-27	14.9900	14.9900	14.9900	14.9900	+5.563%	1	36	+44.096%
2026-04-24	14.2000	14.2000	14.2000	14.2000	-6.579%	1	35	+52.113%
2026-04-22	15.2000	15.2000	15.2000	15.2000	-24.000%	1	34	+42.105%
2026-04-20	21.5200	21.5200	19.9000	20.0000	-13.607%	4	34	+8.000%
2026-04-17	23.1500	23.1500	23.1500	23.1500	+2.889%	5	31	-6.695%
2026-04-16	23.8000	23.8000	22.5000	22.5000	-4.255%	2	34	-4.000%
2026-04-15	20.9800	23.5000	20.9800	23.5000	+26.344%	8	35	-8.085%
2026-04-14	18.6000	18.6000	18.6000	18.6000	+13.484%	3	29	+16.129%
2026-04-13	15.3000	16.3900	15.3000	16.3900	+0.552%	2	29	+31.788%
2026-04-10	16.9000	16.9000	16.1500	16.3000	-10.193%	6	29	+32.515%
2026-04-09	16.7000	18.1500	16.6000	18.1500	-6.443%	12	26	+19.008%
2026-04-08	19.9000	19.9000	19.4000	19.4000	+19.018%	7	20	+11.340%
2026-04-02	16.3000	16.3000	16.3000	16.3000	+16.429%	2	22	+32.515%
2026-03-27	13.2900	14.0000	13.2900	14.0000	-23.706%	2	22	+54.286%
2026-03-25	18.5000	18.5000	18.3500	18.3500	+9.552%	2	21	+17.711%
2026-03-19	18.3500	18.3500	16.7500	16.7500	-7.713%	4	21	+28.955%
2026-03-18	17.5500	18.1500	17.5500	18.1500	-19.832%	2	21	+19.008%
2026-03-16	22.6400	22.7900	22.6000	22.6400	-19.287%	14	22	-4.594%
2026-03-10	28.0000	28.0500	28.0000	28.0500	-12.617%	2	17	-22.995%
2026-03-04	31.8000	32.1000	31.6000	32.1000	-1.079%	8	17	-32.710%
2026-03-02	29.4000	32.4500	29.4000	32.4500	+24.616%	4	21	-33.436%
2026-02-25	25.5500	26.0400	25.5500	26.0400	+22.541%	23	13	-17.051%
2026-02-24	21.2000	21.2500	21.2000	21.2500	-36.981%	2	13	+1.647%
2026-02-17	33.7200	33.7200	33.7200	33.7200	-0.824%	2	12	-35.943%
2026-02-13	34.0000	34.0000	34.0000	34.0000	-34.211%	2	12	-36.471%
2026-02-02	48.6500	51.6800	48.6500	51.6800	+24.680%	2	12	-58.204%
2026-01-30	41.5500	41.5500	41.4500	41.4500	+23.731%	15	12	-47.889%
2026-01-28	33.8500	33.8500	33.5000	33.5000	-2.758%	2	20	-35.522%
2026-01-27	34.4500	34.7000	34.4000	34.4500	-5.305%	11	20	-37.300%
2026-01-26	36.3800	36.3800	36.3800	36.3800	-3.219%	1	13	-40.627%
2026-01-23	37.5900	37.5900	37.5900	37.5900	-0.292%	1	13	-42.538%
2026-01-22	38.0000	38.0000	37.7000	37.7000	-12.162%	10	12	-42.706%
2026-01-20	42.2000	42.9200	42.2000	42.9200	-15.860%	3	4	-49.674%
2026-01-14	51.0100	51.0100	51.0100	51.0100	+4.102%	1	2	-57.655%
2026-01-13	49.0000	49.0000	49.0000	49.0000	-35.569%	1	2	-55.918%
2026-01-07	76.0000	76.0500	76.0000	76.0500	+45.272%	2	1	-71.598%
2025-12-10	52.3000	52.3500	52.3000	52.3500	0.000%	2	1	-58.739%