Dark

MA20260918C500
MA Sep 18 2026 500.00 Call (MA260918C00500000)
option OPRA

EOD

Jul 16, 2026

57.62+12.539%(+6.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	54.5000	57.6200	54.5000	57.6200	+12.539%	2	359	0.000%
2026-07-14	53.4200	53.4200	51.2000	51.2000	+2.585%	7	360	+12.539%
2026-07-13	47.8500	49.9100	47.8500	49.9100	+28.601%	2	358	+15.448%
2026-07-10	42.0000	42.0000	38.8100	38.8100	+0.805%	2	358	+48.467%
2026-07-09	39.0000	39.0000	38.5000	38.5000	+4.905%	4	358	+49.662%
2026-07-08	36.4500	36.7000	36.4500	36.7000	-23.222%	3	358	+57.003%
2026-07-07	51.9600	54.3000	47.8000	47.8000	+0.210%	3	358	+20.544%
2026-07-06	44.2000	47.9300	43.7000	47.7000	-4.619%	9	357	+20.797%
2026-07-02	44.5900	50.7000	44.2700	50.0100	+18.620%	12	365	+15.217%
2026-07-01	35.2600	42.1600	35.2600	42.1600	+24.000%	13	365	+36.670%
2026-06-30	33.6400	34.0000	31.3700	34.0000	-0.585%	33	372	+69.471%
2026-06-29	33.0000	34.7700	32.6000	34.2000	+34.118%	8	378	+68.480%
2026-06-26	27.0300	28.5000	25.5000	25.5000	-4.387%	10	381	+125.961%
2026-06-25	27.5500	27.5500	26.6700	26.6700	+11.125%	2	389	+116.048%
2026-06-24	22.8000	27.5000	22.8000	24.0000	+13.744%	34	398	+140.083%
2026-06-23	20.1000	21.1000	19.8000	21.1000	+9.270%	11	385	+173.081%
2026-06-22	22.1400	23.2000	19.3000	19.3100	-17.124%	32	378	+198.395%
2026-06-18	23.5000	24.5000	22.6000	23.3000	-8.984%	86	348	+147.296%
2026-06-17	28.7700	30.2100	25.6000	25.6000	-8.571%	30	348	+125.078%
2026-06-16	25.2900	28.0000	24.8000	28.0000	+19.149%	23	348	+105.786%
2026-06-15	24.1000	25.0500	23.5000	23.5000	-2.490%	13	340	+145.191%
2026-06-12	23.3100	25.7200	23.3100	24.1000	-5.118%	41	338	+139.087%
2026-06-11	25.2900	25.8000	24.3000	25.4000	-3.422%	9	331	+126.850%
2026-06-10	26.6500	26.6500	26.1000	26.3000	-6.406%	8	327	+119.087%
2026-06-09	22.9400	28.1000	22.9400	28.1000	+15.164%	131	324	+105.053%
2026-06-08	24.3700	24.7500	24.3700	24.4000	-8.955%	7	257	+136.148%
2026-06-05	24.3000	27.8000	23.8000	26.8000	+22.374%	17	261	+115.000%
2026-06-04	22.0000	24.5500	21.4000	21.9000	+18.571%	15	267	+163.105%
2026-06-03	16.5000	18.9000	15.4200	18.4700	-15.662%	30	268	+211.965%
2026-06-02	22.6000	24.6000	21.1200	21.9000	-23.932%	24	259	+163.105%
2026-06-01	27.2800	29.3000	25.4500	28.7900	+3.153%	64	252	+100.139%
2026-05-29	29.0600	30.9000	26.3000	27.9100	+4.142%	115	251	+106.449%
2026-05-28	26.3400	26.8000	25.0000	26.8000	-7.266%	9	167	+115.000%
2026-05-27	30.7500	30.7500	28.9000	28.9000	+0.837%	3	162	+99.377%
2026-05-26	28.2500	28.6600	28.2500	28.6600	-11.269%	6	163	+101.047%
2026-05-21	32.3000	32.3000	32.3000	32.3000	+12.153%	1	164	+78.390%
2026-05-20	29.2000	29.2000	28.8000	28.8000	-25.581%	2	164	+100.069%
2026-05-19	38.7000	38.7000	38.7000	38.7000	+14.497%	1	164	+48.889%
2026-05-18	33.8000	33.8000	33.8000	33.8000	+9.032%	1	164	+70.473%
2026-05-15	32.3900	32.3900	31.0000	31.0000	+6.164%	4	164	+85.871%
2026-05-14	29.1900	29.2000	29.1900	29.2000	-5.502%	5	163	+97.329%
2026-05-13	31.0100	31.0100	30.9000	30.9000	-12.737%	3	159	+86.472%
2026-05-12	35.6000	35.6000	35.0000	35.4100	+2.341%	3	159	+62.722%
2026-05-11	33.4700	34.6000	33.4700	34.6000	+2.976%	3	159	+66.532%
2026-05-08	31.5000	33.6000	31.1400	33.6000	-6.667%	4	156	+71.488%
2026-05-07	33.8500	36.0000	32.8000	36.0000	+18.734%	14	154	+60.056%
2026-05-06	29.7500	30.3200	29.4900	30.3200	-16.589%	12	162	+90.040%
2026-05-04	37.5300	37.6700	36.0000	36.3500	+15.032%	20	150	+58.514%
2026-05-01	33.7500	34.2500	31.6000	31.6000	-15.733%	27	129	+82.342%
2026-04-30	40.1000	40.2000	37.5000	37.5000	-33.036%	29	129	+53.653%
2026-04-29	52.9000	56.0000	52.9000	56.0000	+25.843%	12	116	+2.893%
2026-04-28	44.8000	45.0000	44.5000	44.5000	+9.579%	4	120	+29.483%
2026-04-27	40.6100	40.6100	40.6100	40.6100	+10.174%	1	118	+41.886%
2026-04-24	36.8600	36.8600	36.8600	36.8600	-9.212%	1	118	+56.321%
2026-04-23	40.6000	40.6000	40.6000	40.6000	-4.560%	1	117	+41.921%
2026-04-22	42.5400	42.5400	42.5400	42.5400	-14.920%	1	117	+35.449%
2026-04-21	49.8000	50.0000	49.8000	50.0000	-2.153%	2	116	+15.240%
2026-04-17	51.1000	51.1000	51.1000	51.1000	+0.988%	1	116	+12.759%
2026-04-16	49.1000	50.6000	49.1000	50.6000	+4.330%	12	116	+13.874%
2026-04-15	48.5000	48.5000	48.5000	48.5000	+7.898%	3	110	+18.804%
2026-04-14	44.9500	44.9500	44.9500	44.9500	+8.053%	1	113	+28.187%
2026-04-13	41.1000	41.6000	41.1000	41.6000	+2.312%	2	114	+38.510%
2026-04-10	40.6600	40.6600	40.6600	40.6600	-4.329%	1	115	+41.712%
2026-04-09	42.5000	42.5000	42.5000	42.5000	-8.405%	1	114	+35.576%
2026-04-08	46.1000	47.4000	45.5000	46.4000	+14.005%	7	114	+24.181%
2026-04-07	40.1000	40.7000	40.1000	40.7000	+3.483%	4	114	+41.572%
2026-04-01	38.1000	39.3300	36.1600	39.3300	+0.588%	4	110	+46.504%
2026-03-31	40.2000	40.9000	39.0000	39.1000	+9.524%	8	109	+47.366%
2026-03-27	34.9500	35.7500	33.8000	35.7000	-19.955%	13	106	+61.401%
2026-03-25	44.6000	44.6000	44.6000	44.6000	+3.480%	1	103	+29.193%
2026-03-24	41.0000	43.3000	41.0000	43.1000	-7.212%	4	104	+33.689%
2026-03-23	45.2700	46.4500	45.2700	46.4500	+10.595%	12	104	+24.047%
2026-03-20	39.7000	42.0000	39.7000	42.0000	+8.303%	4	103	+37.190%
2026-03-19	39.1500	39.2000	38.7800	38.7800	-0.462%	3	104	+48.582%
2026-03-18	43.0000	43.0000	38.6000	38.9600	-18.918%	59	104	+47.895%
2026-03-17	51.5000	51.8500	48.0500	48.0500	+2.017%	5	59	+19.917%
2026-03-16	47.1000	47.1000	47.1000	47.1000	+6.081%	1	60	+22.335%
2026-03-13	45.0200	45.0900	42.9000	44.4000	+1.602%	13	61	+29.775%
2026-03-12	43.5000	43.7000	43.5000	43.7000	-9.148%	2	51	+31.854%
2026-03-11	52.0000	52.0000	47.9700	48.1000	-13.333%	6	49	+19.792%
2026-03-06	55.7000	55.7000	55.5000	55.5000	-5.128%	2	49	+3.820%
2026-03-04	58.5000	58.5000	58.5000	58.5000	+7.143%	3	50	-1.504%
2026-02-27	52.6500	54.6000	52.6500	54.6000	-4.378%	7	47	+5.531%
2026-02-26	56.4500	57.1000	56.4500	57.1000	+30.664%	5	49	+0.911%
2026-02-24	42.0000	44.5700	42.0000	43.7000	+0.738%	25	50	+31.854%
2026-02-23	56.0000	56.0000	43.3800	43.3800	-23.627%	9	49	+32.826%
2026-02-19	56.8000	56.8000	56.8000	56.8000	-5.333%	1	47	+1.444%
2026-02-17	60.0000	60.0000	60.0000	60.0000	+5.263%	1	46	-3.967%
2026-02-13	60.0000	60.0000	57.0000	57.0000	-12.510%	2	46	+1.088%
2026-02-12	65.5000	65.5000	65.1500	65.1500	-19.018%	2	46	-11.558%
2026-02-04	80.4500	80.4500	80.4500	80.4500	-4.283%	25	47	-28.378%
2026-02-03	84.0500	84.0500	84.0500	84.0500	+23.603%	3	22	-31.446%
2026-01-29	70.7000	70.7000	59.2000	68.0000	+13.145%	3	22	-15.265%
2026-01-28	59.6500	60.1000	59.6500	60.1000	-3.578%	6	22	-4.126%
2026-01-26	62.5500	62.5500	61.9400	62.3300	+3.883%	12	24	-7.557%
2026-01-23	60.0000	60.0000	60.0000	60.0000	-6.030%	1	18	-3.967%
2026-01-22	63.8500	63.8500	63.8500	63.8500	-13.716%	1	17	-9.757%
2026-01-16	73.9500	74.0000	73.9500	74.0000	-3.495%	2	16	-22.135%
2026-01-13	75.1000	76.6800	75.1000	76.6800	-14.705%	8	16	-24.857%
2026-01-12	89.9000	89.9000	89.9000	89.9000	-13.864%	1	11	-35.907%
2025-12-23	104.3700	104.3700	104.3700	104.3700	-0.628%	1	10	-44.793%
2025-12-22	105.0300	105.0300	105.0300	105.0300	+5.083%	3	10	-45.139%
2025-12-17	99.9500	99.9500	99.9500	99.9500	+15.057%	1	7	-42.351%
2025-12-11	86.8700	86.8700	86.8700	86.8700	+12.380%	1	6	-33.671%
2025-12-09	77.3000	77.3000	77.3000	77.3000	+0.065%	1	6	-25.459%
2025-12-08	77.3500	77.3500	77.2500	77.2500	-3.870%	2	5	-25.411%
2025-12-04	80.3600	80.3600	80.3600	80.3600	-8.671%	1	6	-28.298%
2025-12-02	87.9900	87.9900	87.9900	87.9900	+18.585%	1	6	-34.515%
2025-11-19	74.4000	74.4000	74.2000	74.2000	-45.195%	2	6	-22.345%
2025-08-22	135.3900	135.3900	135.3900	135.3900	+7.342%	1	7	-57.441%
2025-08-21	126.1300	126.1300	126.1300	126.1300	+6.619%	1	6	-54.317%
2025-08-15	118.3000	118.3000	118.3000	118.3000	+6.759%	1	5	-51.293%
2025-08-06	110.8100	110.8100	110.8100	110.8100	-5.718%	1	5	-48.001%
2025-07-31	117.5300	117.5300	117.5300	117.5300	+4.397%	1	5	-50.974%
2025-07-25	112.5800	112.5800	112.5800	112.5800	+19.601%	1	6	-48.819%
2025-06-23	94.1300	94.1300	94.1300	94.1300	-9.456%	2	5	-38.787%
2025-06-18	103.9600	103.9600	103.9600	103.9600	-25.101%	2	6	-44.575%
2025-06-06	135.3900	138.8000	135.3900	138.8000	+8.074%	12	6	-58.487%
2025-06-02	128.4300	128.4300	128.4300	128.4300	0.000%	6	6	-55.135%