Dark

MA20260717C570
MA Jul 17 2026 570.00 Call (MA260717C00570000)
option OPRA

Expired

Jul 16, 2026

0.1500+200.000%(+0.1000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1800	0.2000	0.1500	0.1500	+200.000%	4	235	0.000%
2026-07-15	0.2000	0.2000	0.0500	0.0500	-75.000%	2	234	+200.000%
2026-07-14	0.3000	0.3500	0.1000	0.2000	0.000%	32	234	-25.000%
2026-07-13	0.0500	0.3300	0.0500	0.2000	+33.333%	72	231	-25.000%
2026-07-10	0.1500	0.1500	0.1500	0.1500	-28.571%	27	196	0.000%
2026-07-09	1.1700	1.1700	0.2100	0.2100	-58.824%	4	186	-28.571%
2026-07-08	0.5000	0.5800	0.2500	0.5100	-40.000%	8	186	-70.588%
2026-07-07	1.2900	1.5000	0.8500	0.8500	+13.333%	28	186	-82.353%
2026-07-06	0.7000	0.7500	0.7000	0.7500	-54.545%	8	189	-80.000%
2026-07-02	0.9700	1.6500	0.9000	1.6500	+120.000%	11	184	-90.909%
2026-07-01	0.6000	0.8500	0.6000	0.7500	+108.333%	8	184	-80.000%
2026-06-30	0.3600	0.3600	0.3300	0.3600	-10.000%	4	181	-58.333%
2026-06-29	0.3500	0.4000	0.3500	0.4000	+25.000%	22	180	-62.500%
2026-06-26	0.3200	0.3200	0.3200	0.3200	+10.345%	11	179	-53.125%
2026-06-25	0.2900	0.2900	0.2900	0.2900	+45.000%	1	178	-48.276%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-55.556%	1	177	-25.000%
2026-06-23	0.4500	0.4500	0.4500	0.4500	+60.714%	1	177	-66.667%
2026-06-22	0.4000	0.5900	0.2800	0.2800	-30.000%	5	177	-46.429%
2026-06-18	0.4500	0.4500	0.4000	0.4000	-49.367%	24	175	-62.500%
2026-06-17	0.6700	0.7900	0.6700	0.7900	+154.839%	3	175	-81.013%
2026-06-16	0.6200	0.6200	0.3100	0.3100	-46.552%	6	175	-51.613%
2026-06-15	0.6100	0.6100	0.5800	0.5800	-33.333%	2	176	-74.138%
2026-06-11	0.8700	0.8700	0.8700	0.8700	+2.353%	1	175	-82.759%
2026-06-10	0.9400	0.9400	0.8500	0.8500	+2.410%	7	175	-82.353%
2026-06-08	0.8300	0.8300	0.8300	0.8300	-17.000%	1	175	-81.928%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-7.407%	1	175	-85.000%
2026-06-02	1.0800	1.0800	1.0800	1.0800	-16.923%	20	176	-86.111%
2026-05-29	1.3000	1.3000	1.3000	1.3000	-30.851%	1	186	-88.462%
2026-05-28	1.5300	1.8800	1.4500	1.8800	+1.622%	3	186	-92.021%
2026-05-27	1.3800	1.8500	1.3800	1.8500	+8.824%	3	187	-91.892%
2026-05-26	1.3900	1.7000	1.3500	1.7000	-12.821%	8	185	-91.176%
2026-05-22	1.9200	2.4000	1.9200	1.9500	-4.878%	10	190	-92.308%
2026-05-21	2.0500	2.0500	2.0500	2.0500	+7.895%	1	189	-92.683%
2026-05-20	1.9000	1.9000	1.9000	1.9000	-35.593%	1	189	-92.105%
2026-05-19	2.9000	2.9500	2.9000	2.9500	+1.724%	40	154	-94.915%
2026-05-18	2.1500	3.0000	2.1500	2.9000	+16.000%	18	154	-94.828%
2026-05-15	2.5000	2.5000	2.5000	2.5000	+23.762%	1	154	-94.000%
2026-05-14	2.0600	2.0600	2.0200	2.0200	-35.669%	2	141	-92.574%
2026-05-12	3.1400	3.1400	3.1400	3.1400	+15.018%	10	140	-95.223%
2026-05-11	2.7300	2.7300	2.7300	2.7300	-12.780%	1	140	-94.505%
2026-05-07	3.1500	3.1500	3.1300	3.1300	-5.723%	2	140	-95.208%
2026-05-04	3.3200	3.3200	3.3200	3.3200	+12.542%	1	139	-95.482%
2026-05-01	2.9500	2.9500	2.9500	2.9500	-29.762%	1	139	-94.915%
2026-04-30	4.4700	4.4700	4.2000	4.2000	-54.839%	2	139	-96.429%
2026-04-29	10.5000	10.6000	9.1200	9.3000	+116.279%	12	139	-98.387%
2026-04-24	4.1500	4.3000	4.1500	4.3000	-4.232%	20	130	-96.512%
2026-04-23	4.2000	4.4900	4.2000	4.4900	-22.586%	21	111	-96.659%
2026-04-22	5.8000	5.8000	5.8000	5.8000	-1.695%	1	90	-97.414%
2026-04-21	5.9000	5.9000	5.9000	5.9000	-13.235%	1	89	-97.458%
2026-04-20	6.8000	6.8000	6.8000	6.8000	-18.072%	1	89	-97.794%
2026-04-17	8.1000	8.3000	8.1000	8.3000	-0.718%	3	88	-98.193%
2026-04-16	8.3600	8.3600	8.3600	8.3600	+4.500%	10	85	-98.206%
2026-04-15	7.5000	8.0000	7.5000	8.0000	+22.137%	4	85	-98.125%
2026-04-14	6.1200	6.5500	6.1200	6.5500	+12.931%	2	83	-97.710%
2026-04-13	4.5800	5.8000	4.5800	5.8000	+3.571%	11	81	-97.414%
2026-04-10	5.6000	5.6000	5.6000	5.6000	-5.085%	2	76	-97.321%
2026-04-09	5.9000	6.2000	5.9000	5.9000	-13.235%	13	78	-97.458%
2026-04-08	6.8000	6.8000	6.8000	6.8000	+11.475%	3	76	-97.794%
2026-04-07	5.9000	6.1000	5.9000	6.1000	+10.909%	2	73	-97.541%
2026-04-06	5.5000	5.5000	5.5000	5.5000	+5.769%	22	73	-97.273%
2026-04-01	6.0000	6.0000	5.2000	5.2000	-38.462%	4	51	-97.115%
2026-03-23	8.4500	8.4500	8.4500	8.4500	+24.265%	1	51	-98.225%
2026-03-19	6.8000	6.8000	6.8000	6.8000	-19.048%	1	50	-97.794%
2026-03-18	8.4000	8.4000	8.4000	8.4000	-26.638%	1	49	-98.214%
2026-03-17	11.4500	11.4500	11.4500	11.4500	+18.041%	1	50	-98.690%
2026-03-12	9.7000	9.7000	9.7000	9.7000	-11.416%	1	49	-98.454%
2026-03-11	10.9500	10.9500	10.9500	10.9500	-28.055%	1	48	-98.630%
2026-03-05	15.2000	15.2200	15.2000	15.2200	-9.888%	6	48	-99.014%
2026-03-03	16.8900	16.8900	16.8900	16.8900	+21.949%	1	45	-99.112%
2026-03-02	13.9000	13.9000	13.8500	13.8500	+10.359%	3	45	-98.917%
2026-02-27	12.5500	12.5500	12.5500	12.5500	+23.039%	1	45	-98.805%
2026-02-24	11.6500	11.6500	9.3500	10.2000	-43.956%	30	45	-98.529%
2026-02-18	18.2000	18.2000	18.2000	18.2000	+4.598%	1	24	-99.176%
2026-02-17	17.4000	17.4000	17.4000	17.4000	+4.192%	10	23	-99.138%
2026-02-13	16.7000	16.7000	16.7000	16.7000	-17.327%	1	14	-99.102%
2026-02-12	20.3000	20.3000	20.2000	20.2000	-18.053%	2	14	-99.257%
2026-02-10	24.7000	24.7000	24.6500	24.6500	-16.891%	3	14	-99.391%
2026-02-05	31.0500	31.0500	29.6600	29.6600	-5.841%	2	13	-99.494%
2026-02-03	31.5000	31.5000	31.5000	31.5000	+12.100%	1	13	-99.524%
2026-02-02	28.0500	28.1500	27.9000	28.1000	+27.727%	12	13	-99.466%
2026-01-30	23.1300	23.1300	22.0000	22.0000	-12.525%	3	10	-99.318%
2026-01-29	24.1000	25.1500	24.1000	25.1500	+16.977%	2	10	-99.404%
2026-01-21	23.3100	23.3100	21.1500	21.5000	-3.587%	7	10	-99.302%
2026-01-20	22.3000	22.3000	22.3000	22.3000	-24.916%	3	7	-99.327%
2026-01-13	29.7000	29.7000	29.7000	29.7000	-22.857%	1	5	-99.495%
2026-01-12	38.5000	38.5000	38.5000	38.5000	-23.913%	1	4	-99.610%
2026-01-08	50.7000	50.7000	50.6000	50.6000	+20.133%	2	3	-99.704%
2026-01-02	42.1200	42.1200	42.1200	42.1200	-8.235%	1	3	-99.644%
2025-12-30	45.8500	45.9000	45.8500	45.9000	-2.960%	2	2	-99.673%
2025-12-23	48.0500	48.0500	47.3000	47.3000	0.000%	4	2	-99.683%