Dark

MA20260717C545
MA Jul 17 2026 545.00 Call (MA260717C00545000)
option OPRA

Expired

Jul 16, 2026

7.00+376.190%(+5.53)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.5000	7.3000	2.5000	7.0000	+376.190%	145	709	0.000%
2026-07-15	2.0300	3.0000	1.4500	1.4700	-48.421%	37	749	+376.190%
2026-07-14	4.2000	5.0500	2.6700	2.8500	-13.636%	79	751	+145.614%
2026-07-13	1.4500	4.0700	1.4500	3.3000	+184.483%	622	710	+112.121%
2026-07-10	1.2500	1.2500	0.6700	1.1600	-23.684%	54	302	+503.448%
2026-07-09	1.5800	1.7500	1.4100	1.5200	+10.145%	49	296	+360.526%
2026-07-08	1.6000	1.6000	1.0200	1.3800	-67.143%	14	313	+407.246%
2026-07-07	6.9600	7.4000	4.0000	4.2000	-10.256%	64	309	+66.667%
2026-07-06	2.9800	4.8000	2.9800	4.6800	-37.600%	74	297	+49.573%
2026-07-02	3.2600	7.5000	3.2600	7.5000	+120.588%	30	296	-6.667%
2026-07-01	2.8400	4.3800	2.8400	3.4000	+129.730%	34	296	+105.882%
2026-06-30	1.5100	1.5100	1.4800	1.4800	-13.953%	3	306	+372.973%
2026-06-29	1.7400	2.0000	1.3500	1.7200	+86.957%	90	307	+306.977%
2026-06-26	0.7900	1.0000	0.7800	0.9200	+16.456%	36	234	+660.870%
2026-06-25	0.7900	0.7900	0.7900	0.7900	-8.140%	10	232	+786.076%
2026-06-24	0.8200	0.8900	0.8200	0.8600	+32.308%	4	232	+713.953%
2026-06-22	0.9500	1.2100	0.6000	0.6500	-39.815%	49	231	+976.923%
2026-06-18	1.0800	1.0800	1.0800	1.0800	-46.798%	2	208	+548.148%
2026-06-17	1.9600	2.0500	1.8700	2.0300	+7.407%	12	208	+244.828%
2026-06-16	1.8900	1.8900	1.8900	1.8900	+36.957%	1	208	+270.370%
2026-06-15	1.5000	1.5000	1.3500	1.3800	-22.472%	5	207	+407.246%
2026-06-12	1.7800	1.7800	1.7800	1.7800	-6.806%	6	208	+293.258%
2026-06-11	1.8000	2.0000	1.7600	1.9100	-26.538%	40	206	+266.492%
2026-06-10	2.6500	2.6500	2.2500	2.6000	+1.961%	6	181	+169.231%
2026-06-09	1.9100	2.6500	1.9100	2.5500	+13.333%	27	181	+174.510%
2026-06-08	2.2500	2.2500	2.2500	2.2500	-15.414%	2	157	+211.111%
2026-06-05	2.3500	2.6600	2.3500	2.6600	+20.909%	3	157	+163.158%
2026-06-04	1.8000	2.4500	1.8000	2.2000	+76.000%	4	157	+218.182%
2026-06-03	2.1000	2.1000	0.9500	1.2500	-45.652%	4	157	+460.000%
2026-06-02	2.2500	2.3000	2.2500	2.3000	-34.844%	11	158	+204.348%
2026-06-01	2.9500	3.5300	2.9500	3.5300	-6.860%	4	161	+98.300%
2026-05-29	3.9000	3.9000	3.7700	3.7900	+8.286%	3	160	+84.697%
2026-05-28	3.8000	3.8000	3.5000	3.5000	-7.162%	2	157	+100.000%
2026-05-27	4.2000	4.2000	3.7700	3.7700	-3.581%	2	156	+85.676%
2026-05-26	3.6000	4.1000	3.5000	3.9100	-21.800%	8	155	+79.028%
2026-05-22	4.6000	5.2800	4.6000	5.0000	0.000%	17	148	+40.000%
2026-05-21	5.0000	5.0000	5.0000	5.0000	+25.000%	1	135	+40.000%
2026-05-20	4.0000	4.0000	4.0000	4.0000	-39.394%	1	135	+75.000%
2026-05-19	7.2500	7.2500	6.6000	6.6000	-7.433%	5	130	+6.061%
2026-05-18	4.6300	7.1800	4.6300	7.1300	+34.528%	8	130	-1.823%
2026-05-15	5.3000	5.3000	5.3000	5.3000	0.000%	20	130	+32.075%
2026-05-13	5.4000	5.4000	5.2000	5.3000	-28.378%	5	125	+32.075%
2026-05-12	7.1000	7.4000	7.1000	7.4000	+12.121%	14	124	-5.405%
2026-05-11	6.5000	6.6000	6.5000	6.6000	+4.762%	11	124	+6.061%
2026-05-08	6.3000	6.3000	6.1000	6.3000	-11.268%	7	107	+11.111%
2026-05-07	6.6000	7.5000	6.6000	7.1000	-1.389%	6	108	-1.408%
2026-05-06	7.2000	7.2000	7.2000	7.2000	0.000%	7	107	-2.778%
2026-05-05	7.2000	7.2000	7.2000	7.2000	-13.978%	2	107	-2.778%
2026-05-04	8.1000	8.3700	7.6300	8.3700	+37.213%	31	106	-16.368%
2026-05-01	8.0000	8.1200	6.1000	6.1000	-26.506%	55	102	+14.754%
2026-04-30	8.3000	8.3000	8.3000	8.3000	-56.995%	1	102	-15.663%
2026-04-29	18.4700	19.3000	18.4700	19.3000	+66.379%	13	102	-63.731%
2026-04-28	11.6000	11.6000	11.6000	11.6000	+13.725%	1	102	-39.655%
2026-04-27	10.2000	10.2000	10.1900	10.2000	-2.857%	69	103	-31.373%
2026-04-22	11.8000	11.8000	10.5000	10.5000	-23.968%	19	67	-33.333%
2026-04-20	15.8600	15.8600	13.8100	13.8100	-12.871%	2	53	-49.312%
2026-04-17	16.5000	16.5000	15.8500	15.8500	+53.883%	5	51	-55.836%
2026-04-13	10.3000	10.3000	10.3000	10.3000	-17.600%	1	52	-32.039%
2026-04-09	12.5000	12.5000	12.5000	12.5000	+16.822%	2	51	-44.000%
2026-04-02	10.7000	11.7200	10.7000	10.7000	-10.460%	4	47	-34.579%
2026-03-31	11.9500	11.9500	11.9500	11.9500	+10.138%	1	47	-41.423%
2026-03-30	10.8500	10.8500	10.8500	10.8500	-0.913%	1	46	-35.484%
2026-03-27	12.7100	12.7100	10.9500	10.9500	-20.364%	13	46	-36.073%
2026-03-26	13.7500	13.7500	13.7500	13.7500	+3.852%	2	42	-49.091%
2026-03-25	13.2400	13.2400	13.2400	13.2400	+1.846%	1	44	-47.130%
2026-03-24	13.0000	13.0000	13.0000	13.0000	-14.191%	1	43	-46.154%
2026-03-23	15.1500	15.1500	15.1500	15.1500	-7.791%	1	42	-53.795%
2026-03-16	16.4300	16.4300	16.4300	16.4300	-1.321%	3	42	-57.395%
2026-03-12	16.6500	16.6500	16.6500	16.6500	-23.448%	1	41	-57.958%
2026-03-06	23.1900	23.1900	21.7500	21.7500	-12.298%	3	41	-67.816%
2026-03-03	24.8000	24.8000	24.8000	24.8000	+9.011%	1	42	-71.774%
2026-03-02	22.8000	22.8000	22.3500	22.7500	+14.322%	27	41	-69.231%
2026-02-25	19.2700	19.9000	19.2700	19.9000	+22.462%	7	27	-64.824%
2026-02-24	16.2500	16.2500	16.2500	16.2500	-18.546%	4	27	-56.923%
2026-02-23	19.9500	19.9500	19.9500	19.9500	-15.823%	1	27	-64.912%
2026-02-19	23.7000	23.7000	23.7000	23.7000	-36.968%	1	27	-70.464%
2026-02-06	36.3500	37.6000	36.3500	37.6000	-13.464%	2	27	-81.383%
2026-02-04	43.4500	43.4500	43.4000	43.4500	-3.229%	24	26	-83.890%
2026-02-03	44.9500	44.9500	44.9000	44.9000	+15.722%	2	13	-84.410%
2026-02-02	39.3100	39.3100	38.8000	38.8000	+16.867%	5	14	-81.959%
2026-01-30	33.2000	33.2000	33.2000	33.2000	-6.742%	1	17	-78.916%
2026-01-29	35.6000	35.6000	35.6000	35.6000	+19.865%	2	17	-80.337%
2026-01-27	29.7000	29.7000	29.7000	29.7000	+6.185%	1	17	-76.431%
2026-01-26	28.9000	28.9000	27.9700	27.9700	-5.507%	3	17	-74.973%
2026-01-23	29.6000	29.6000	29.6000	29.6000	-3.740%	1	17	-76.351%
2026-01-22	30.0500	30.8500	30.0500	30.7500	+0.490%	5	17	-77.236%
2026-01-21	30.8000	30.8000	30.6000	30.6000	-6.849%	2	14	-77.124%
2026-01-20	32.8500	32.8500	32.8500	32.8500	-25.595%	1	14	-78.691%
2026-01-13	45.0000	45.0000	44.1500	44.1500	-30.680%	3	14	-84.145%
2025-12-23	63.6900	63.6900	63.6900	63.6900	+3.326%	10	11	-89.009%
2025-12-22	61.6400	61.6400	61.6400	61.6400	+31.709%	10	2	-88.644%
2025-12-11	46.8000	46.8000	46.8000	46.8000	+5.882%	2	2	-85.043%
2025-12-04	43.2500	44.2000	43.2500	44.2000	-11.688%	4	4	-84.163%
2025-12-03	50.0000	50.0500	50.0000	50.0500	0.000%	2	1	-86.014%