Dark

MA20260717C535
MA Jul 17 2026 535.00 Call (MA260717C00535000)
option OPRA

Expired

Jul 16, 2026

15.95+254.444%(+11.45)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	8.5000	15.9500	7.8000	15.9500	+254.444%	160	1,493	0.000%
2026-07-15	7.4000	8.7000	4.5000	4.5000	-30.769%	40	1,487	+254.444%
2026-07-14	11.0000	11.0000	6.5000	6.5000	-15.365%	60	1,478	+145.385%
2026-07-13	5.6500	8.0700	5.5500	7.6800	+140.000%	62	1,478	+107.682%
2026-07-10	3.3000	4.2200	1.7100	3.2000	+16.364%	259	1,499	+398.438%
2026-07-09	2.8200	3.5000	2.7000	2.7500	-16.159%	149	1,605	+480.000%
2026-07-08	5.3000	5.3000	2.5000	3.2800	-54.126%	76	1,477	+386.280%
2026-07-07	11.2000	14.0000	6.5000	7.1500	-18.934%	11	1,467	+123.077%
2026-07-06	9.6300	9.6300	5.7200	8.8200	-26.683%	1,076	1,470	+80.839%
2026-07-02	7.5000	12.6300	6.1900	12.0300	+140.600%	142	1,577	+32.585%
2026-07-01	3.8000	8.0000	2.7500	5.0000	+61.290%	199	1,577	+219.000%
2026-06-30	3.2000	3.2000	2.1500	3.1000	-1.587%	1,154	1,532	+414.516%
2026-06-29	2.3500	3.9000	2.0400	3.1500	+110.000%	209	549	+406.349%
2026-06-26	1.4300	1.7300	1.4000	1.5000	+37.615%	38	548	+963.333%
2026-06-25	1.5000	2.4000	0.9500	1.0900	-29.677%	38	569	+1,363.303%
2026-06-24	1.2500	1.8000	1.0000	1.5500	+55.000%	31	560	+929.032%
2026-06-23	1.1700	1.4200	1.0000	1.0000	-9.910%	42	551	+1,495.000%
2026-06-22	1.5000	1.5500	1.1100	1.1100	-32.727%	28	547	+1,336.937%
2026-06-18	2.2000	2.9000	1.6000	1.6500	-23.611%	33	550	+866.667%
2026-06-17	3.4000	3.5500	2.1600	2.1600	-32.500%	22	550	+638.426%
2026-06-16	2.3000	3.2000	2.3000	3.2000	+46.789%	63	550	+398.438%
2026-06-15	2.3900	2.5200	2.0500	2.1800	-13.492%	309	528	+631.651%
2026-06-12	2.7000	2.9000	2.1000	2.5200	-14.576%	81	383	+532.937%
2026-06-11	2.7500	3.0000	2.7500	2.9500	-0.673%	19	359	+440.678%
2026-06-10	3.2000	3.2000	2.9200	2.9700	-19.730%	12	343	+437.037%
2026-06-09	3.5800	3.7000	3.5800	3.7000	+19.741%	56	343	+331.081%
2026-06-08	3.0000	3.3000	3.0000	3.0900	-19.321%	4	292	+416.181%
2026-06-05	3.4000	3.8500	3.3000	3.8300	+53.200%	113	289	+316.449%
2026-06-04	3.1700	3.5400	2.5000	2.5000	-1.186%	10	204	+538.000%
2026-06-03	2.7000	2.9100	2.4000	2.5300	-13.652%	95	201	+530.435%
2026-06-02	4.4500	4.4500	2.8500	2.9300	-41.980%	18	174	+444.369%
2026-06-01	4.3000	5.0500	4.2000	5.0500	+3.061%	5	174	+215.842%
2026-05-29	4.9000	5.5000	4.9000	4.9000	+13.164%	14	173	+225.510%
2026-05-28	4.7000	4.7000	4.3300	4.3300	-24.696%	5	164	+268.360%
2026-05-27	5.9000	5.9000	5.7500	5.7500	-2.542%	3	162	+177.391%
2026-05-26	5.0000	5.9000	5.0000	5.9000	-15.714%	8	160	+170.339%
2026-05-22	6.7100	7.0000	6.5000	7.0000	+1.449%	9	156	+127.857%
2026-05-21	6.1300	6.9000	6.1300	6.9000	+16.949%	11	154	+131.159%
2026-05-20	5.9000	5.9000	5.9000	5.9000	-29.762%	1	154	+170.339%
2026-05-19	11.0000	11.5900	8.4000	8.4000	-2.326%	32	134	+89.881%
2026-05-18	7.4000	8.6000	7.4000	8.6000	+16.216%	4	134	+85.465%
2026-05-15	7.4000	7.4000	7.4000	7.4000	+23.333%	1	134	+115.541%
2026-05-14	6.3500	6.6000	6.0000	6.0000	-7.692%	39	132	+165.833%
2026-05-13	7.1000	7.1000	6.5000	6.5000	-38.095%	8	135	+145.385%
2026-05-12	9.2000	10.5000	9.2000	10.5000	+14.130%	67	135	+51.905%
2026-05-11	8.4000	9.2000	8.4000	9.2000	+6.977%	47	135	+73.370%
2026-05-08	8.1500	8.7000	7.9000	8.6000	-3.587%	21	113	+85.465%
2026-05-05	9.7000	9.7000	8.5000	8.9200	-19.495%	46	116	+78.812%
2026-05-04	10.1000	11.0800	10.1000	11.0800	+39.723%	42	121	+43.953%
2026-05-01	10.5000	10.5000	7.9300	7.9300	-28.751%	16	83	+101.135%
2026-04-30	12.6000	13.6000	11.1300	11.1300	-50.379%	15	83	+43.306%
2026-04-29	22.2000	23.6000	22.2000	22.4300	+49.533%	20	78	-28.890%
2026-04-28	14.4000	15.0000	14.4000	15.0000	+14.504%	2	66	+6.333%
2026-04-27	13.6000	13.6000	13.0000	13.1000	+11.966%	6	66	+21.756%
2026-04-24	10.6200	11.7000	10.6200	11.7000	+7.339%	2	61	+36.325%
2026-04-23	10.9000	10.9000	10.9000	10.9000	-29.221%	1	61	+46.330%
2026-04-22	15.7000	15.7000	15.4000	15.4000	-6.667%	3	60	+3.571%
2026-04-21	16.6000	16.6000	16.5000	16.5000	-24.312%	2	60	-3.333%
2026-04-17	23.0000	23.0000	21.8000	21.8000	+67.692%	2	59	-26.835%
2026-04-13	13.0000	13.0000	13.0000	13.0000	+0.775%	1	58	+22.692%
2026-04-10	12.9000	12.9000	12.9000	12.9000	-26.286%	1	57	+23.643%
2026-04-08	17.5000	17.5000	17.5000	17.5000	+19.048%	2	57	-8.857%
2026-03-30	15.2000	15.2000	14.7000	14.7000	+7.299%	4	57	+8.503%
2026-03-27	13.7000	13.7000	13.7000	13.7000	-25.462%	2	54	+16.423%
2026-03-23	18.3800	18.3800	18.3800	18.3800	+9.405%	12	54	-13.221%
2026-03-20	15.2000	16.8000	15.2000	16.8000	+15.305%	4	44	-5.060%
2026-03-19	14.5700	14.5700	14.5700	14.5700	-46.137%	2	40	+9.472%
2026-03-02	27.0500	27.0500	27.0500	27.0500	+7.341%	1	40	-41.035%
2026-02-27	25.1000	25.2000	25.1000	25.2000	+4.089%	2	41	-36.706%
2026-02-25	23.8000	24.2100	23.6600	24.2100	-50.338%	83	18	-34.118%
2026-02-04	46.8200	49.3500	46.8200	48.7500	-5.924%	8	18	-67.282%
2026-02-03	49.7400	51.8200	49.7400	51.8200	+13.045%	3	18	-69.220%
2026-02-02	45.8400	45.8400	45.8400	45.8400	+29.492%	1	18	-65.205%
2026-01-22	35.2500	35.4000	35.2500	35.4000	-11.500%	11	18	-54.944%
2026-01-21	39.6900	40.0000	39.6900	40.0000	+1.497%	4	16	-60.125%
2026-01-20	38.8200	39.5000	38.8200	39.4100	-12.422%	5	18	-59.528%
2026-01-15	45.0000	45.0000	45.0000	45.0000	-6.464%	1	15	-64.556%
2026-01-13	43.7900	48.1100	43.7900	48.1100	-33.153%	2	14	-66.847%
2025-12-24	71.9700	71.9700	71.9700	71.9700	+34.272%	1	14	-77.838%
2025-12-05	53.6500	53.6500	53.3000	53.6000	-4.114%	10	14	-70.243%
2025-12-03	56.4500	56.4500	55.7500	55.9000	+12.884%	20	10	-71.467%
2025-11-20	49.5200	49.5200	49.5200	49.5200	0.000%	1	1	-67.791%