Dark

MA20260717C540
MA Jul 17 2026 540.00 Call (MA260717C00540000)
option OPRA

Expired

Jul 16, 2026

9.40+139.796%(+5.48)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.6900	10.1000	5.5800	9.4000	+139.796%	38	756	0.000%
2026-07-15	4.5000	6.4000	3.6000	3.9200	-16.773%	17	783	+139.796%
2026-07-14	7.3800	7.6000	4.1600	4.7100	-6.733%	87	788	+99.575%
2026-07-13	2.2500	6.2000	2.2500	5.0500	+227.922%	74	813	+86.139%
2026-07-10	1.9000	1.9100	1.0800	1.5400	-24.878%	38	808	+510.390%
2026-07-09	2.2800	2.5000	1.5500	2.0500	-4.651%	42	818	+358.537%
2026-07-08	2.7500	2.7500	2.0500	2.1500	-64.047%	18	825	+337.209%
2026-07-07	6.4300	10.6800	5.3800	5.9800	-5.380%	114	831	+57.191%
2026-07-06	4.8400	6.8000	4.8400	6.3200	-36.800%	71	810	+48.734%
2026-07-02	5.6000	10.0000	4.4500	10.0000	+117.391%	53	870	-6.000%
2026-07-01	2.7000	5.8200	2.6000	4.6000	+130.000%	584	870	+104.348%
2026-06-30	1.9000	2.3200	1.8500	2.0000	-16.667%	165	1,050	+370.000%
2026-06-29	1.6000	3.1500	1.3800	2.4000	+116.216%	44	925	+291.667%
2026-06-26	0.7000	1.3500	0.7000	1.1100	+44.156%	527	927	+746.847%
2026-06-25	1.5500	1.5500	0.7500	0.7700	-28.037%	55	490	+1,120.779%
2026-06-24	0.8000	1.3000	0.7400	1.0700	+33.750%	308	437	+778.505%
2026-06-23	1.1000	1.1000	0.7000	0.8000	+19.403%	113	558	+1,075.000%
2026-06-22	1.0000	1.0000	0.6700	0.6700	-48.462%	25	462	+1,302.985%
2026-06-18	1.6600	1.8200	1.3000	1.3000	-18.750%	62	426	+623.077%
2026-06-17	2.5000	2.5200	1.6000	1.6000	-36.000%	56	426	+487.500%
2026-06-16	1.9000	2.6000	1.9000	2.5000	+35.870%	16	426	+276.000%
2026-06-15	1.8000	1.8500	1.7000	1.8400	-15.596%	17	422	+410.870%
2026-06-12	2.2000	2.2000	2.1500	2.1800	+1.395%	3	422	+331.193%
2026-06-11	2.6500	2.6500	2.1000	2.1500	-15.686%	19	423	+337.209%
2026-06-10	2.7000	2.8000	2.5300	2.5500	-16.667%	10	406	+268.627%
2026-06-09	3.0000	3.0600	3.0000	3.0600	+39.091%	4	404	+207.190%
2026-06-08	2.7000	2.7000	2.2000	2.2000	-31.250%	13	402	+327.273%
2026-06-05	2.8000	3.5000	2.8000	3.2000	+12.676%	18	397	+193.750%
2026-06-04	2.6000	2.9800	2.4500	2.8400	+71.084%	14	382	+230.986%
2026-06-03	1.6600	1.6600	1.6600	1.6600	-29.362%	20	379	+466.265%
2026-06-02	2.7000	2.8500	2.3500	2.3500	-44.048%	35	386	+300.000%
2026-06-01	3.5000	4.2000	3.2400	4.2000	-0.943%	7	389	+123.810%
2026-05-29	5.0000	5.0000	4.2000	4.2400	+14.905%	10	392	+121.698%
2026-05-28	4.1000	4.1000	3.4800	3.6900	-18.000%	252	389	+154.743%
2026-05-27	4.6000	5.0000	4.5000	4.5000	-3.846%	7	158	+108.889%
2026-05-26	4.2000	4.9000	4.2000	4.6800	-22.000%	10	154	+100.855%
2026-05-22	5.5100	6.0000	5.5000	6.0000	+1.695%	6	156	+56.667%
2026-05-21	5.3800	6.2000	5.3800	5.9000	+0.340%	14	156	+59.322%
2026-05-20	5.3900	5.8800	4.7900	5.8800	-10.909%	34	156	+59.864%
2026-05-19	8.5500	9.3100	6.6000	6.6000	-12.000%	10	142	+42.424%
2026-05-18	5.7000	7.7600	5.7000	7.5000	+27.119%	11	142	+25.333%
2026-05-15	7.2000	7.2000	5.8500	5.9000	+11.321%	22	142	+59.322%
2026-05-14	5.6000	5.7600	5.3000	5.3000	-15.873%	21	126	+77.358%
2026-05-13	5.9000	6.3000	5.4600	6.3000	-26.316%	11	126	+49.206%
2026-05-12	9.1400	9.1400	8.5500	8.5500	+14.765%	4	126	+9.942%
2026-05-11	8.0000	8.0000	7.1000	7.4500	+1.915%	17	126	+26.174%
2026-05-08	7.2000	7.3100	7.0000	7.3100	-10.854%	18	118	+28.591%
2026-05-07	7.7000	8.7000	7.7000	8.2000	+32.258%	16	113	+14.634%
2026-05-06	8.1000	8.1000	6.2000	6.2000	-20.513%	18	110	+51.613%
2026-05-05	8.1600	8.5000	7.8000	7.8000	-20.973%	4	98	+20.513%
2026-05-04	9.1500	9.8700	9.1500	9.8700	+43.043%	8	97	-4.762%
2026-05-01	8.5400	8.5400	6.9000	6.9000	-28.125%	4	91	+36.232%
2026-04-30	11.3000	11.9000	9.4800	9.6000	-53.846%	33	91	-2.083%
2026-04-29	21.5000	21.5000	20.8000	20.8000	+43.448%	17	79	-54.808%
2026-04-28	14.5000	14.5000	14.5000	14.5000	+45.000%	1	73	-35.172%
2026-04-27	10.0000	10.0000	10.0000	10.0000	-9.666%	1	74	-6.000%
2026-04-23	10.5600	11.0700	10.5600	11.0700	-16.767%	9	73	-15.086%
2026-04-22	12.4000	13.3000	12.4000	13.3000	-17.901%	3	73	-29.323%
2026-04-21	16.7000	16.7000	16.2000	16.2000	+7.285%	4	68	-41.975%
2026-04-20	17.0000	17.0000	15.1000	15.1000	-18.378%	9	68	-37.748%
2026-04-17	20.6000	20.6000	18.5000	18.5000	+11.446%	2	63	-49.189%
2026-04-15	16.6000	16.6000	16.6000	16.6000	+10.667%	1	64	-43.373%
2026-04-14	15.4000	15.4000	15.0000	15.0000	+13.636%	14	64	-37.333%
2026-04-13	11.8000	13.2000	11.8000	13.2000	+13.305%	8	50	-28.788%
2026-04-10	12.7000	12.7000	11.6500	11.6500	-17.376%	4	47	-19.313%
2026-04-09	13.7000	14.1000	13.7000	14.1000	-15.060%	5	47	-33.333%
2026-04-08	15.7500	16.6000	15.7500	16.6000	+34.959%	10	47	-43.373%
2026-04-02	12.3000	12.3000	12.3000	12.3000	-8.209%	1	38	-23.577%
2026-03-31	13.4000	13.4000	13.4000	13.4000	+0.752%	1	38	-29.851%
2026-03-30	13.5200	13.5200	13.3000	13.3000	+12.712%	6	38	-29.323%
2026-03-27	12.3000	12.3000	11.6500	11.8000	-20.000%	7	34	-20.339%
2026-03-25	14.7500	14.7500	14.7500	14.7500	-12.722%	1	27	-36.271%
2026-03-23	16.9000	16.9000	16.9000	16.9000	+27.068%	1	27	-44.379%
2026-03-20	13.3000	13.3000	13.3000	13.3000	-3.273%	1	28	-29.323%
2026-03-18	13.8000	13.8000	13.7500	13.7500	-25.068%	2	27	-31.636%
2026-03-16	18.4000	18.4000	18.3500	18.3500	+0.824%	3	26	-48.774%
2026-03-12	18.2000	18.2000	18.2000	18.2000	-24.008%	1	27	-48.352%
2026-03-06	24.0000	24.0000	23.9000	23.9500	-13.694%	8	26	-60.752%
2026-03-04	27.7500	27.7500	27.7500	27.7500	+11.446%	1	24	-66.126%
2026-03-02	24.9000	24.9000	24.9000	24.9000	+14.483%	1	24	-62.249%
2026-02-25	20.0000	21.7500	20.0000	21.7500	-0.685%	4	22	-56.782%
2026-02-23	23.1500	23.1500	21.9000	21.9000	-15.280%	39	22	-57.078%
2026-02-19	25.5000	25.8500	25.5000	25.8500	-18.325%	3	61	-63.636%
2026-02-18	30.3500	31.6500	30.3500	31.6500	+10.664%	41	59	-70.300%
2026-02-13	28.5500	28.8000	28.5500	28.6000	-16.981%	4	23	-67.133%
2026-02-11	34.6000	34.6500	34.4500	34.4500	-8.256%	10	27	-72.714%
2026-02-09	37.5500	37.5500	37.5500	37.5500	-20.106%	1	22	-74.967%
2026-02-05	48.8000	48.8000	47.0000	47.0000	+0.967%	9	21	-80.000%
2026-02-04	46.5000	46.5500	46.5000	46.5500	+4.961%	2	29	-79.807%
2026-02-02	44.1500	44.6000	44.1500	44.3500	+55.342%	56	30	-78.805%
2026-01-28	28.6000	28.7000	28.5500	28.5500	-8.640%	30	41	-67.075%
2026-01-27	32.0000	32.0000	31.2500	31.2500	+0.612%	3	32	-69.920%
2026-01-26	31.2500	31.5500	31.0600	31.0600	+2.003%	12	31	-69.736%
2026-01-23	30.4500	30.4500	30.4500	30.4500	-6.595%	1	22	-69.130%
2026-01-22	32.6000	32.6000	32.6000	32.6000	-22.529%	9	21	-71.166%
2026-01-16	42.0800	42.0800	42.0800	42.0800	-4.168%	1	12	-77.662%
2026-01-14	43.3000	43.9100	43.3000	43.9100	-18.231%	2	12	-78.593%
2025-12-11	53.6000	53.7000	53.6000	53.7000	+16.108%	2	11	-82.495%
2025-12-04	46.2000	46.2500	46.2000	46.2500	-12.818%	2	11	-79.676%
2025-12-03	53.2000	53.2000	53.0500	53.0500	0.000%	20	10	-82.281%