Dark

MA20260918C490
MA Sep 18 2026 490.00 Call (MA260918C00490000)
option OPRA

EOD

Jul 16, 2026

67.31+12.936%(+7.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	67.3100	67.3100	67.3100	67.3100	+12.936%	1	118	0.000%
2026-07-15	59.6000	59.6000	59.6000	59.6000	+32.444%	1	119	+12.936%
2026-07-08	45.0000	45.0000	45.0000	45.0000	-18.033%	6	119	+49.578%
2026-07-07	59.7600	62.5000	54.9000	54.9000	-6.633%	4	119	+22.605%
2026-07-02	51.2000	58.8000	51.2000	58.8000	+31.338%	7	121	+14.473%
2026-07-01	44.7700	44.7700	44.7700	44.7700	+15.685%	1	121	+50.346%
2026-06-30	38.7000	38.7000	38.7000	38.7000	-4.914%	2	122	+73.928%
2026-06-29	35.0000	40.7000	35.0000	40.7000	+16.286%	2	124	+65.381%
2026-06-26	26.5600	35.0000	26.5600	35.0000	+23.544%	2	125	+92.314%
2026-06-25	33.4500	33.4500	28.3300	28.3300	+0.461%	2	125	+137.593%
2026-06-24	26.7600	31.5000	26.7600	28.2000	+8.838%	15	124	+138.688%
2026-06-23	24.7000	25.9100	24.7000	25.9100	+10.255%	24	122	+159.784%
2026-06-22	23.0000	23.5000	23.0000	23.5000	-14.855%	3	106	+186.426%
2026-06-18	28.1000	28.1000	27.6000	27.6000	-15.337%	9	96	+143.877%
2026-06-17	32.7000	32.7000	32.6000	32.6000	-1.511%	2	96	+106.472%
2026-06-16	33.1400	33.1400	33.1000	33.1000	+19.495%	2	96	+103.353%
2026-06-15	30.2000	30.2000	27.7000	27.7000	-3.147%	12	97	+142.996%
2026-06-12	28.5300	28.6000	28.5300	28.6000	+1.239%	3	87	+135.350%
2026-06-11	28.0000	28.2500	28.0000	28.2500	-5.518%	6	88	+138.265%
2026-06-10	29.0000	29.9000	29.0000	29.9000	-12.059%	7	94	+125.117%
2026-06-09	32.9900	34.0000	32.9900	34.0000	+20.610%	3	88	+97.971%
2026-06-08	29.3200	29.3200	27.7200	28.1900	-10.791%	14	90	+138.773%
2026-06-05	31.0000	31.6000	31.0000	31.6000	+18.797%	3	83	+113.006%
2026-06-04	25.8000	30.5000	25.7000	26.6000	+31.034%	88	85	+153.045%
2026-06-03	24.1000	24.1000	19.4400	20.3000	-17.446%	27	103	+231.576%
2026-06-02	31.0000	31.0000	24.5900	24.5900	-28.476%	46	83	+173.729%
2026-06-01	30.5000	34.3800	30.0000	34.3800	+1.988%	22	54	+95.782%
2026-05-29	33.9900	35.8000	33.7100	33.7100	+2.774%	66	51	+99.674%
2026-05-28	32.2000	32.8000	30.0000	32.8000	-6.286%	72	91	+105.213%
2026-05-27	35.0000	35.0000	35.0000	35.0000	+6.061%	1	46	+92.314%
2026-05-26	33.0000	33.0000	33.0000	33.0000	-12.234%	1	46	+103.970%
2026-05-21	34.5300	38.3800	34.5300	37.6000	+2.480%	5	45	+79.016%
2026-05-20	34.8300	36.6900	34.8300	36.6900	-18.684%	3	45	+83.456%
2026-05-19	45.1200	45.1200	45.1200	45.1200	+10.049%	1	49	+49.180%
2026-05-18	39.5000	41.0000	39.3000	41.0000	+8.667%	4	49	+64.171%
2026-05-15	37.4100	38.1000	37.4100	37.7300	+16.021%	3	49	+78.399%
2026-05-14	34.1000	34.4000	32.5200	32.5200	-10.116%	4	52	+106.980%
2026-05-13	35.0000	36.1800	34.3700	36.1800	-8.958%	13	46	+86.042%
2026-05-11	36.2100	39.7400	36.2100	39.7400	+4.579%	2	46	+69.376%
2026-05-08	36.5700	38.0000	36.5700	38.0000	-3.406%	2	46	+77.132%
2026-05-07	39.3400	39.3400	39.3400	39.3400	+10.042%	1	45	+71.098%
2026-05-06	39.9600	39.9600	35.7500	35.7500	-3.743%	3	45	+88.280%
2026-05-05	39.9300	39.9700	37.1400	37.1400	-13.021%	9	46	+81.233%
2026-05-04	42.8100	42.8100	42.7000	42.7000	+14.909%	4	44	+57.635%
2026-05-01	38.0600	38.0600	35.6000	37.1600	-18.509%	29	42	+81.136%
2026-04-30	45.6000	45.6000	45.6000	45.6000	-20.280%	2	42	+47.610%
2026-04-29	57.2000	57.2000	57.2000	57.2000	+25.164%	1	41	+17.675%
2026-04-27	45.6000	45.7000	45.6000	45.7000	-19.301%	2	41	+47.287%
2026-04-16	56.6300	56.6300	56.6300	56.6300	+17.246%	1	40	+18.859%
2026-04-13	48.1000	48.3000	48.1000	48.3000	0.000%	2	39	+39.358%
2026-04-09	47.8000	48.3000	47.8000	48.3000	-8.000%	2	39	+39.358%
2026-04-08	52.5000	52.5000	52.5000	52.5000	+13.391%	2	38	+28.210%
2026-04-07	46.3000	46.3000	46.3000	46.3000	-3.562%	1	40	+45.378%
2026-04-06	48.0100	48.0100	48.0100	48.0100	+9.612%	1	40	+40.200%
2026-04-02	41.4000	43.8000	41.4000	43.8000	+0.459%	12	48	+53.676%
2026-04-01	44.7000	45.5000	43.6000	43.6000	-2.044%	14	48	+54.381%
2026-03-31	46.0000	46.2500	44.5100	44.5100	-0.536%	12	37	+51.224%
2026-03-30	45.1000	45.4000	44.7500	44.7500	-11.210%	3	41	+50.413%
2026-03-25	50.5500	50.5500	50.4000	50.4000	+1.613%	4	41	+33.552%
2026-03-24	49.0500	49.6000	49.0500	49.6000	-6.854%	12	37	+35.706%
2026-03-23	53.2500	53.2500	53.2500	53.2500	+22.414%	1	29	+26.404%
2026-03-18	44.4000	44.4000	43.5000	43.5000	-20.548%	3	29	+54.736%
2026-03-16	55.0000	55.0000	54.6500	54.7500	+1.804%	8	29	+22.941%
2026-03-11	53.6500	53.7800	53.6500	53.7800	-8.615%	2	32	+25.158%
2026-03-10	58.8500	58.8500	58.8500	58.8500	+21.215%	1	31	+14.376%
2026-02-24	48.0000	49.1000	48.0000	48.5500	+0.103%	40	31	+38.641%
2026-02-23	57.7000	57.7000	48.3000	48.5000	-31.978%	5	17	+38.784%
2026-02-18	71.3000	71.3000	71.3000	71.3000	-10.986%	2	16	-5.596%
2026-02-10	79.7000	80.1000	79.7000	80.1000	+14.265%	2	16	-15.968%
2026-01-23	70.4000	70.4000	70.1000	70.1000	-11.378%	2	16	-3.980%
2026-01-13	79.1000	79.1000	79.1000	79.1000	-29.532%	2	15	-14.905%
2026-01-06	110.1000	112.3500	110.1000	112.2500	+5.896%	7	16	-40.036%
2026-01-05	106.0000	106.0000	106.0000	106.0000	-5.484%	1	13	-36.500%
2025-12-29	112.7000	112.7000	112.1500	112.1500	+0.036%	2	13	-39.982%
2025-12-23	112.1100	112.1100	112.1100	112.1100	-1.476%	1	12	-39.961%
2025-12-22	113.7900	113.7900	113.7900	113.7900	+9.172%	2	13	-40.847%
2025-12-16	104.2300	104.2300	104.2300	104.2300	+20.567%	1	13	-35.422%
2025-11-20	85.8500	86.4500	85.8500	86.4500	-19.954%	2	12	-22.140%
2025-11-12	108.0000	108.0000	108.0000	108.0000	-7.017%	1	12	-37.676%
2025-10-21	116.1500	116.1500	116.1500	116.1500	-5.492%	1	11	-42.049%
2025-10-02	122.9000	122.9000	122.9000	122.9000	+4.667%	2	12	-45.232%
2025-10-01	117.4200	117.4200	117.4200	117.4200	-6.289%	2	13	-42.676%
2025-09-23	126.0000	126.0000	125.3000	125.3000	-0.792%	2	13	-46.281%
2025-09-15	126.3000	126.3000	126.3000	126.3000	-1.003%	1	12	-46.706%
2025-09-12	128.6200	128.6200	126.9500	127.5800	-4.434%	9	11	-47.241%
2025-09-02	133.8000	133.8000	133.5000	133.5000	+7.177%	2	5	-49.581%
2025-07-31	124.5600	124.5600	124.5600	124.5600	+9.072%	2	4	-45.962%
2025-07-02	114.2000	114.2000	114.2000	114.2000	-4.865%	1	2	-41.060%
2025-06-13	120.0400	120.0400	120.0400	120.0400	-15.076%	2	1	-43.927%
2025-06-10	141.3500	141.3500	141.3500	141.3500	0.000%	1	1	-52.381%