Dark

MA20260717C560
MA Jul 17 2026 560.00 Call (MA260717C00560000)
option OPRA

Expired

Jul 16, 2026

0.8000+220.000%(+0.5500)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4800	0.8000	0.2500	0.8000	+220.000%	75	384	0.000%
2026-07-15	0.4200	0.4300	0.1000	0.2500	-32.432%	80	379	+220.000%
2026-07-14	1.2600	1.2600	0.3700	0.3700	-47.143%	40	408	+116.216%
2026-07-13	0.6300	0.7000	0.4300	0.7000	+218.182%	32	402	+14.286%
2026-07-10	0.6300	0.6500	0.2000	0.2200	-59.259%	9	390	+263.636%
2026-07-09	0.5400	0.5400	0.5400	0.5400	-10.000%	2	392	+48.148%
2026-07-08	0.7000	0.7500	0.3900	0.6000	-66.667%	20	393	+33.333%
2026-07-07	2.2000	3.1500	1.8000	1.8000	+15.385%	30	395	-55.556%
2026-07-06	1.2800	1.5600	1.2700	1.5600	-48.515%	14	390	-48.718%
2026-07-02	1.6500	3.0300	1.2000	3.0300	+89.375%	26	373	-73.597%
2026-07-01	1.2500	1.6000	1.2500	1.6000	+158.065%	12	373	-50.000%
2026-06-30	0.8700	0.8700	0.6200	0.6200	-4.615%	7	366	+29.032%
2026-06-29	0.8200	0.8500	0.6000	0.6500	+27.451%	222	371	+23.077%
2026-06-26	0.5800	0.5800	0.5100	0.5100	+30.769%	16	185	+56.863%
2026-06-25	0.3900	0.3900	0.3900	0.3900	-56.667%	1	194	+105.128%
2026-06-23	0.5000	0.9000	0.5000	0.9000	+221.429%	2	193	-11.111%
2026-06-22	0.4000	0.6500	0.2600	0.2800	-65.000%	9	193	+185.714%
2026-06-18	0.6800	0.8000	0.5500	0.8000	-18.367%	7	181	0.000%
2026-06-17	1.2000	1.2300	0.9800	0.9800	+96.000%	19	181	-18.367%
2026-06-16	0.7500	0.9500	0.5000	0.5000	-28.571%	27	181	+60.000%
2026-06-15	0.8500	0.8500	0.7000	0.7000	-36.364%	8	165	+14.286%
2026-06-12	1.1000	1.1000	1.1000	1.1000	+29.412%	1	163	-27.273%
2026-06-11	0.9000	0.9000	0.8500	0.8500	-40.141%	2	163	-5.882%
2026-06-09	1.2500	1.4200	1.2500	1.4200	+42.000%	4	163	-43.662%
2026-06-08	1.0000	1.0000	1.0000	1.0000	-16.667%	1	163	-20.000%
2026-06-05	1.4300	1.4300	1.2000	1.2000	0.000%	4	162	-33.333%
2026-06-04	1.7500	1.7500	1.1200	1.2000	+26.316%	4	164	-33.333%
2026-06-03	0.9500	0.9500	0.9500	0.9500	-33.099%	1	166	-15.789%
2026-06-02	1.4200	1.4200	1.4200	1.4200	-20.670%	2	167	-43.662%
2026-06-01	1.7000	1.7900	1.7000	1.7900	-10.945%	3	165	-55.307%
2026-05-29	1.9200	2.2500	1.9200	2.0100	+9.836%	7	167	-60.199%
2026-05-28	2.1500	2.1500	1.6700	1.8300	-25.911%	5	166	-56.284%
2026-05-27	2.2800	2.5400	2.2800	2.4700	+2.917%	4	166	-67.611%
2026-05-26	1.9200	2.4000	1.9200	2.4000	-12.727%	17	165	-66.667%
2026-05-22	2.7500	2.7500	2.7500	2.7500	+12.245%	1	164	-70.909%
2026-05-20	2.4500	2.4500	2.4500	2.4500	-38.750%	1	164	-67.347%
2026-05-19	4.0000	4.0000	4.0000	4.0000	+2.564%	3	162	-80.000%
2026-05-18	3.0000	3.9000	3.0000	3.9000	+33.562%	3	162	-79.487%
2026-05-14	2.8000	2.9200	2.8000	2.9200	-25.128%	2	162	-72.603%
2026-05-12	4.5000	4.5000	3.9000	3.9000	+6.557%	62	136	-79.487%
2026-05-08	3.6000	3.7000	3.6000	3.6600	-16.818%	12	136	-78.142%
2026-05-07	4.1000	4.4000	4.1000	4.4000	+35.385%	5	130	-81.818%
2026-05-06	4.4000	4.4000	3.2500	3.2500	-39.815%	33	125	-75.385%
2026-05-04	4.8000	5.4000	4.8000	5.4000	-57.813%	3	97	-85.185%
2026-04-29	14.4600	14.4600	11.9000	12.8000	+62.025%	8	95	-93.750%
2026-04-21	8.3000	8.4000	7.9000	7.9000	-23.002%	5	89	-89.873%
2026-04-20	10.2600	10.2600	10.2600	10.2600	-1.346%	5	89	-92.203%
2026-04-15	9.9300	10.4000	9.9300	10.4000	+57.576%	5	87	-92.308%
2026-04-13	6.6000	6.6000	6.6000	6.6000	+17.857%	1	85	-87.879%
2026-04-10	6.4000	6.4000	5.6000	5.6000	-34.118%	7	85	-85.714%
2026-04-09	7.9000	8.5000	7.9000	8.5000	-10.714%	4	85	-90.588%
2026-04-08	9.5100	9.5200	9.0000	9.5200	+34.085%	4	86	-91.597%
2026-04-02	7.0000	7.1000	7.0000	7.1000	+2.899%	9	74	-88.732%
2026-04-01	7.1000	7.1000	6.9000	6.9000	-17.857%	2	74	-88.406%
2026-03-30	8.4500	8.4500	8.4000	8.4000	-12.042%	5	72	-90.476%
2026-03-26	9.5500	9.5500	9.5500	9.5500	+0.526%	2	72	-91.623%
2026-03-25	9.5000	9.5000	9.5000	9.5000	+2.151%	4	73	-91.579%
2026-03-24	8.8500	9.3000	8.8500	9.3000	-9.268%	19	73	-91.398%
2026-03-23	10.2500	10.2500	10.2500	10.2500	+13.889%	1	54	-92.195%
2026-03-19	9.0000	9.0000	9.0000	9.0000	-2.174%	1	54	-91.111%
2026-03-18	9.4700	9.4700	9.2000	9.2000	-22.034%	11	54	-91.304%
2026-03-12	11.8000	11.8000	11.8000	11.8000	-14.493%	1	52	-93.220%
2026-03-11	13.8000	13.8000	13.8000	13.8000	-14.019%	1	53	-94.203%
2026-03-10	16.6000	16.6000	16.0000	16.0500	-4.464%	5	53	-95.016%
2026-03-09	17.1500	17.1500	16.8000	16.8000	-13.625%	9	53	-95.238%
2026-03-04	20.0500	20.0500	19.4500	19.4500	+16.467%	11	45	-95.887%
2026-03-03	16.7000	16.7000	16.7000	16.7000	-1.765%	1	35	-95.210%
2026-03-02	17.0000	17.0000	17.0000	17.0000	+8.280%	1	36	-95.294%
2026-02-26	15.7000	15.7000	15.7000	15.7000	+34.188%	1	36	-94.904%
2026-02-24	11.9000	11.9500	11.7000	11.7000	-21.477%	4	36	-93.162%
2026-02-23	14.9000	14.9000	14.9000	14.9000	-23.590%	1	34	-94.631%
2026-02-20	19.1000	19.5000	18.8500	19.5000	+8.635%	12	35	-95.897%
2026-02-19	17.9500	17.9500	17.9500	17.9500	-13.075%	1	25	-95.543%
2026-02-17	20.5000	20.6500	20.5000	20.6500	-30.118%	8	24	-96.126%
2026-02-10	29.2000	29.5500	29.2000	29.5500	-10.994%	2	17	-97.293%
2026-02-02	33.1500	33.3000	32.9500	33.2000	+22.963%	18	17	-97.590%
2026-01-30	27.0000	27.0000	27.0000	27.0000	+32.353%	1	10	-97.037%
2026-01-28	20.4000	20.4000	20.4000	20.4000	-0.488%	2	10	-96.078%
2026-01-27	22.7500	23.3500	20.5000	20.5000	-8.441%	13	11	-96.098%
2026-01-23	21.8700	22.3900	21.8700	22.3900	-5.924%	4	8	-96.427%
2026-01-22	23.8000	23.8000	23.8000	23.8000	-0.626%	1	8	-96.639%
2026-01-21	23.9500	23.9500	23.9500	23.9500	-7.707%	1	7	-96.660%
2026-01-20	25.9500	25.9500	25.9500	25.9500	-19.159%	1	6	-96.917%
2026-01-16	32.4000	32.5000	32.1000	32.1000	0.000%	5	0	-97.508%