Dark

MA20260717C550
MA Jul 17 2026 550.00 Call (MA260717C00550000)
option OPRA

Expired

Jul 16, 2026

3.90+434.247%(+3.17)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.7500	3.9300	1.5000	3.9000	+434.247%	150	1,125	0.000%
2026-07-15	1.0500	1.7500	0.7300	0.7300	-54.938%	25	1,085	+434.247%
2026-07-14	1.3200	3.3000	1.0500	1.6200	-16.923%	162	1,092	+140.741%
2026-07-13	0.9000	2.6000	0.9000	1.9500	+160.000%	170	1,095	+100.000%
2026-07-10	1.5000	1.8500	0.3900	0.7500	-22.680%	27	1,099	+420.000%
2026-07-09	1.1400	1.1400	0.9100	0.9700	+2.105%	17	1,097	+302.062%
2026-07-08	2.1500	2.1500	0.9500	0.9500	-67.241%	17	1,096	+310.526%
2026-07-07	5.0300	5.8000	2.9000	2.9000	-12.651%	250	1,091	+34.483%
2026-07-06	2.8400	3.4000	2.1100	3.3200	-40.714%	15	903	+17.470%
2026-07-02	3.0000	5.7000	2.3100	5.6000	+178.607%	618	572	-30.357%
2026-07-01	1.5500	3.3000	1.4300	2.0100	+54.615%	58	572	+94.030%
2026-06-30	1.2000	1.3000	1.2000	1.3000	-7.143%	3	565	+200.000%
2026-06-29	1.0000	1.8500	1.0000	1.4000	+133.333%	22	563	+178.571%
2026-06-26	0.5500	0.9000	0.5500	0.6000	-20.000%	7	551	+550.000%
2026-06-25	0.7200	0.7500	0.7200	0.7500	+36.364%	18	546	+420.000%
2026-06-24	0.8200	0.8200	0.5500	0.5500	+17.021%	3	548	+609.091%
2026-06-23	0.6200	0.6200	0.2500	0.4700	-41.250%	7	547	+729.787%
2026-06-22	0.7500	0.9600	0.4500	0.8000	-6.977%	14	544	+387.500%
2026-06-18	0.8500	0.8600	0.8400	0.8600	-43.046%	4	548	+353.488%
2026-06-17	1.5600	1.5600	1.2500	1.5100	-1.948%	3	548	+158.278%
2026-06-16	1.1900	1.6500	1.1900	1.5400	+38.739%	25	548	+153.247%
2026-06-15	1.6100	1.6100	1.0600	1.1100	-15.909%	121	550	+251.351%
2026-06-12	1.3000	1.4800	1.2000	1.3200	-5.714%	17	503	+195.455%
2026-06-11	1.4000	1.5200	1.3000	1.4000	-21.788%	14	505	+178.571%
2026-06-10	2.0800	2.0800	1.7600	1.7900	-16.744%	11	500	+117.877%
2026-06-09	1.5600	2.2300	1.5600	2.1500	+13.158%	9	495	+81.395%
2026-06-08	1.9000	1.9000	1.9000	1.9000	-11.628%	2	490	+105.263%
2026-06-05	2.0500	2.3700	2.0500	2.1500	+72.000%	3	490	+81.395%
2026-06-03	2.1000	2.6000	1.2000	1.2500	-28.977%	14	488	+212.000%
2026-06-02	1.8500	2.2000	1.6000	1.7600	-35.531%	48	498	+121.591%
2026-06-01	1.8500	2.7300	1.8500	2.7300	-1.444%	7	474	+42.857%
2026-05-29	3.3000	3.5000	2.7700	2.7700	-1.071%	56	473	+40.794%
2026-05-28	3.0000	3.0000	2.2000	2.8000	-11.111%	18	426	+39.286%
2026-05-27	3.2000	3.5000	3.1500	3.1500	-4.545%	4	419	+23.810%
2026-05-26	2.9900	3.3000	2.9500	3.3000	-17.500%	15	419	+18.182%
2026-05-22	4.7300	4.7300	3.8000	4.0000	-2.439%	7	417	-2.500%
2026-05-21	3.5400	4.7000	3.5400	4.1000	-4.651%	8	412	-4.878%
2026-05-20	3.7000	4.3000	3.4000	4.3000	-4.444%	9	412	-9.302%
2026-05-19	6.2000	7.1000	4.5000	4.5000	-23.729%	38	398	-13.333%
2026-05-18	4.7500	6.1300	3.3000	5.9000	+15.686%	15	398	-33.898%
2026-05-15	5.1000	5.1000	5.1000	5.1000	+32.468%	10	398	-23.529%
2026-05-14	4.2500	4.2500	3.2000	3.8500	-12.500%	14	385	+1.299%
2026-05-13	4.6000	4.6000	3.8000	4.4000	-22.807%	5	374	-11.364%
2026-05-12	6.1000	6.5000	5.7000	5.7000	+5.556%	38	374	-31.579%
2026-05-11	5.6000	5.8000	5.3000	5.4000	-8.475%	11	374	-27.778%
2026-05-08	5.1000	5.9000	5.1000	5.9000	-1.667%	4	355	-33.898%
2026-05-07	5.7000	6.8000	5.7000	6.0000	+27.932%	16	357	-35.000%
2026-05-06	5.7000	6.0400	4.6900	4.6900	-17.719%	31	348	-16.844%
2026-05-05	6.5000	6.5000	5.2000	5.7000	-22.973%	12	343	-31.579%
2026-05-04	4.8000	7.4000	4.8000	7.4000	+45.098%	21	339	-47.297%
2026-05-01	7.4300	7.4400	5.1000	5.1000	-27.039%	6	336	-23.529%
2026-04-30	7.3000	9.0500	6.2000	6.9900	-55.843%	20	336	-44.206%
2026-04-29	15.9700	16.7200	14.7000	15.8300	+62.027%	54	336	-75.363%
2026-04-28	10.5400	10.5400	9.7700	9.7700	+19.292%	21	311	-60.082%
2026-04-27	8.1900	8.1900	8.1900	8.1900	+4.331%	1	308	-52.381%
2026-04-24	7.8500	7.8500	7.8500	7.8500	-4.268%	1	307	-50.318%
2026-04-23	7.8800	8.2000	7.1000	8.2000	-11.828%	3	306	-52.439%
2026-04-22	10.7000	10.7000	9.0000	9.3000	-13.488%	253	304	-58.065%
2026-04-21	10.7500	10.7500	10.7500	10.7500	-9.664%	2	52	-63.721%
2026-04-20	12.6900	12.6900	11.8000	11.9000	-17.931%	5	52	-67.227%
2026-04-17	14.9600	14.9900	14.5000	14.5000	+0.069%	4	50	-73.103%
2026-04-16	14.4900	14.4900	14.4900	14.4900	+11.462%	1	47	-73.085%
2026-04-15	13.0000	13.0000	13.0000	13.0000	+12.069%	1	47	-70.000%
2026-04-14	11.0000	11.6000	11.0000	11.6000	+10.476%	2	47	-66.379%
2026-04-13	9.7000	10.5000	9.7000	10.5000	+19.318%	2	46	-62.857%
2026-04-10	8.8000	8.9000	8.8000	8.8000	-19.266%	5	44	-55.682%
2026-04-09	10.4000	10.9000	10.4000	10.9000	-11.382%	6	39	-64.220%
2026-04-08	13.1000	13.1000	12.3000	12.3000	+39.773%	6	39	-68.293%
2026-04-02	8.8000	8.8000	8.8000	8.8000	-3.297%	1	34	-55.682%
2026-04-01	10.5000	10.5000	9.1000	9.1000	-16.514%	7	34	-57.143%
2026-03-30	10.2000	10.9000	10.2000	10.9000	+7.921%	4	29	-64.220%
2026-03-27	9.6500	10.1000	9.6500	10.1000	-11.790%	6	28	-61.386%
2026-03-26	12.8600	12.8600	11.4500	11.4500	-7.661%	4	24	-65.939%
2026-03-24	12.4000	12.4000	12.4000	12.4000	-6.061%	1	23	-68.548%
2026-03-23	13.7000	13.7000	13.0300	13.2000	+18.812%	3	22	-70.455%
2026-03-20	11.1100	11.1100	11.1100	11.1100	-7.029%	3	22	-64.896%
2026-03-19	11.9500	11.9500	11.9500	11.9500	+5.101%	1	21	-67.364%
2026-03-18	11.3700	11.3700	11.3700	11.3700	-24.200%	1	20	-65.699%
2026-03-16	15.0000	15.0000	15.0000	15.0000	+2.740%	2	20	-74.000%
2026-03-12	15.0000	15.7500	14.6000	14.6000	-12.784%	4	18	-73.288%
2026-03-11	16.7400	16.7400	16.7400	16.7400	-14.592%	1	19	-76.703%
2026-03-10	19.6000	19.6000	19.6000	19.6000	-9.885%	1	18	-80.102%
2026-03-03	21.7500	21.7500	21.7500	21.7500	+5.072%	1	18	-82.069%
2026-03-02	20.4500	20.7000	20.4500	20.7000	+14.681%	3	19	-81.159%
2026-02-25	18.0500	18.0500	18.0500	18.0500	+20.333%	1	19	-78.393%
2026-02-24	15.0000	15.0000	15.0000	15.0000	-17.355%	5	19	-74.000%
2026-02-23	18.1500	18.1500	18.1500	18.1500	-16.359%	1	15	-78.512%
2026-02-19	21.7000	21.7000	21.7000	21.7000	-17.490%	1	15	-82.028%
2026-02-18	26.6000	26.6000	26.2000	26.3000	-6.406%	3	15	-85.171%
2026-02-12	28.0500	28.1000	28.0500	28.1000	-19.943%	2	14	-86.121%
2026-02-06	37.4500	37.4500	35.1000	35.1000	-17.412%	7	14	-88.889%
2026-02-03	42.5000	42.5000	42.5000	42.5000	+16.919%	1	16	-90.824%
2026-02-02	33.3500	37.9000	33.3500	36.3500	+18.597%	8	16	-89.271%
2026-01-30	31.6000	31.6000	30.5500	30.6500	+18.569%	5	18	-87.276%
2026-01-27	25.8500	25.8500	25.8500	25.8500	-3.903%	5	19	-84.913%
2026-01-26	26.9000	26.9000	26.9000	26.9000	+4.344%	1	14	-85.502%
2026-01-23	26.0500	26.0500	25.6600	25.7800	-6.931%	3	13	-84.872%
2026-01-22	27.7000	27.7000	27.7000	27.7000	-1.248%	1	12	-85.921%
2026-01-21	28.1000	28.1000	28.0500	28.0500	-7.882%	2	12	-86.096%
2026-01-20	32.5500	32.8000	30.4500	30.4500	-26.378%	8	10	-87.192%
2026-01-13	48.6000	48.6000	34.8400	41.3600	-30.604%	7	5	-90.571%
2026-01-06	59.5500	59.6000	59.5500	59.6000	-3.793%	3	2	-93.456%
2025-12-24	61.9500	61.9500	61.9500	61.9500	+6.517%	1	1	-93.705%
2025-12-12	58.1600	58.1600	58.1600	58.1600	+49.128%	1	1	-93.294%
2025-12-10	40.6500	40.8000	39.0000	39.0000	-4.177%	3	2	-90.000%
2025-12-04	40.6000	40.7000	40.6000	40.7000	0.000%	2	1	-90.418%