Dark

MA20260918C510
MA Sep 18 2026 510.00 Call (MA260918C00510000)
option OPRA

EOD

Jul 16, 2026

53.00+16.484%(+7.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	50.0000	53.0000	50.0000	53.0000	+16.484%	4	296	0.000%
2026-07-14	45.5000	45.5000	45.5000	45.5000	+11.247%	1	299	+16.484%
2026-07-13	40.0000	41.5000	40.0000	40.9000	+24.695%	12	299	+29.584%
2026-07-10	33.0000	33.4000	32.6900	32.8000	+2.213%	48	309	+61.585%
2026-07-09	32.0000	32.9000	28.3000	32.0900	-2.758%	6	345	+65.160%
2026-07-08	38.1000	38.1000	33.0000	33.0000	-18.699%	11	345	+60.606%
2026-07-07	45.3500	45.3500	40.0100	40.5900	-0.515%	12	336	+30.574%
2026-07-06	36.9500	40.8000	34.4800	40.8000	-7.504%	51	339	+29.902%
2026-07-02	44.4300	44.4300	44.1100	44.1100	+20.519%	2	303	+20.154%
2026-07-01	30.0000	36.8000	30.0000	36.6000	+34.460%	31	303	+44.809%
2026-06-30	27.4900	27.4900	26.7000	27.2200	+1.567%	6	308	+94.710%
2026-06-29	23.9000	30.0000	23.9000	26.8000	+25.822%	51	307	+97.761%
2026-06-26	19.5400	23.5100	19.5400	21.3000	+9.794%	17	303	+148.826%
2026-06-25	23.7000	23.8000	19.4000	19.4000	-3.000%	9	308	+173.196%
2026-06-24	18.4000	21.2000	18.4000	20.0000	+23.457%	13	308	+165.000%
2026-06-23	16.2000	16.2000	16.2000	16.2000	-2.233%	1	303	+227.160%
2026-06-22	20.0000	20.0000	16.5700	16.5700	-11.438%	6	302	+219.855%
2026-06-18	19.3000	19.4000	18.6000	18.7100	-10.048%	24	287	+183.271%
2026-06-17	24.1500	25.7000	20.8000	20.8000	-11.939%	33	287	+154.808%
2026-06-16	21.6400	23.6200	21.3300	23.6200	+26.989%	47	287	+124.386%
2026-06-15	19.8000	20.4000	18.6000	18.6000	-5.102%	13	325	+184.946%
2026-06-12	19.6000	19.6000	19.6000	19.6000	0.000%	2	317	+170.408%
2026-06-11	19.9500	20.0200	19.6000	19.6000	-3.210%	7	319	+170.408%
2026-06-10	20.6500	20.7000	20.2200	20.2500	-11.957%	12	323	+161.728%
2026-06-09	23.0000	23.0000	23.0000	23.0000	+17.347%	2	320	+130.435%
2026-06-08	20.3900	20.4000	19.4800	19.6000	-12.108%	25	320	+170.408%
2026-06-05	20.7400	23.0000	20.7400	22.3000	+23.546%	8	297	+137.668%
2026-06-04	17.5100	20.8000	17.4000	18.0500	+17.974%	11	301	+193.629%
2026-06-03	13.4800	15.4100	12.6000	15.3000	-12.069%	29	297	+246.405%
2026-06-02	18.0000	19.2000	17.4000	17.4000	-28.099%	7	302	+204.598%
2026-06-01	22.6000	24.2000	22.6000	24.2000	-1.224%	18	301	+119.008%
2026-05-29	25.1000	25.5000	24.3500	24.5000	+9.865%	46	283	+116.327%
2026-05-28	21.5000	22.3000	21.2000	22.3000	-7.083%	20	287	+137.668%
2026-05-27	25.7500	25.7500	24.0000	24.0000	0.000%	6	273	+120.833%
2026-05-26	23.5000	24.2000	23.5000	24.0000	-8.397%	17	272	+120.833%
2026-05-22	26.2000	26.2000	26.2000	26.2000	-1.132%	1	272	+102.290%
2026-05-21	26.5000	26.5000	26.5000	26.5000	0.000%	2	273	+100.000%
2026-05-20	23.8700	26.5000	23.8400	26.5000	-19.697%	21	273	+100.000%
2026-05-19	33.0000	33.0000	33.0000	33.0000	+11.074%	1	255	+60.606%
2026-05-18	30.0000	30.0000	29.7000	29.7100	+13.397%	8	255	+78.391%
2026-05-15	26.2000	26.2000	26.2000	26.2000	+11.017%	2	255	+102.290%
2026-05-14	24.5000	24.5000	23.6000	23.6000	-9.579%	2	250	+124.576%
2026-05-13	24.4000	26.1000	24.4000	26.1000	-16.613%	4	247	+103.065%
2026-05-12	31.1000	31.3000	31.1000	31.3000	+13.406%	8	247	+69.329%
2026-05-11	27.9000	27.9000	27.5000	27.6000	+6.564%	21	247	+92.029%
2026-05-08	26.5000	26.5000	25.9000	25.9000	-15.608%	4	221	+104.633%
2026-05-07	28.6800	30.6900	28.2800	30.6900	+19.602%	5	219	+72.695%
2026-05-06	29.2000	29.2000	25.3900	25.6600	-12.123%	6	218	+106.547%
2026-05-05	29.9000	29.9000	26.0200	29.2000	-5.195%	54	215	+81.507%
2026-05-04	30.8000	32.0000	30.7500	30.8000	+17.110%	36	170	+72.078%
2026-05-01	32.0000	32.0000	25.7000	26.3000	-18.043%	76	205	+101.521%
2026-04-30	33.5000	34.8000	30.1000	32.0900	-34.120%	81	205	+65.160%
2026-04-29	48.7100	48.7100	48.7100	48.7100	+28.862%	1	137	+8.807%
2026-04-28	38.1000	38.2000	37.3000	37.8000	+19.243%	38	137	+40.212%
2026-04-24	31.7000	31.7000	31.7000	31.7000	-1.553%	1	134	+67.192%
2026-04-23	34.9800	34.9800	31.8000	32.2000	-14.995%	124	133	+64.596%
2026-04-22	37.8800	37.8800	37.8800	37.8800	-5.536%	1	192	+39.916%
2026-04-20	41.2000	41.6000	39.9000	40.1000	-14.499%	114	191	+32.170%
2026-04-17	46.9000	46.9000	46.9000	46.9000	+7.078%	1	91	+13.006%
2026-04-16	43.9000	43.9000	43.4000	43.8000	+12.596%	22	92	+21.005%
2026-04-13	34.4000	39.1000	34.4000	38.9000	+17.523%	32	95	+36.247%
2026-04-10	33.1000	33.2000	33.1000	33.1000	-19.952%	3	72	+60.121%
2026-04-08	38.8000	41.3500	38.8000	41.3500	+17.806%	6	70	+28.174%
2026-04-07	35.2000	35.2000	35.1000	35.1000	-3.306%	2	64	+50.997%
2026-04-06	36.3000	36.3000	36.3000	36.3000	+6.140%	1	63	+46.006%
2026-04-02	34.2000	34.2000	34.2000	34.2000	-2.564%	2	60	+54.971%
2026-04-01	34.4000	35.1000	34.2000	35.1000	+3.846%	5	60	+50.997%
2026-03-31	35.9000	35.9000	33.8000	33.8000	+15.952%	5	58	+56.805%
2026-03-27	31.9000	32.2500	29.1500	29.1500	-23.087%	25	57	+81.818%
2026-03-26	38.2500	38.5000	37.9000	37.9000	-2.067%	5	47	+39.842%
2026-03-25	36.4500	38.7000	36.4500	38.7000	-6.295%	4	47	+36.951%
2026-03-23	39.9000	41.3000	39.9000	41.3000	+10.280%	8	47	+28.329%
2026-03-20	37.4500	37.4500	37.4500	37.4500	+9.503%	1	39	+41.522%
2026-03-19	34.4500	34.4500	33.9500	34.2000	+2.703%	7	39	+54.971%
2026-03-18	37.6200	37.6200	33.3000	33.3000	-27.213%	14	44	+59.159%
2026-03-17	45.7000	45.7500	45.7000	45.7500	+9.712%	6	41	+15.847%
2026-03-16	41.5000	41.7000	41.5000	41.7000	+11.200%	2	44	+27.098%
2026-03-13	38.1500	38.3000	37.5000	37.5000	-4.337%	9	43	+41.333%
2026-03-12	41.7000	41.7000	39.0000	39.2000	-7.219%	3	37	+35.204%
2026-03-11	42.2500	42.2500	42.2500	42.2500	-10.771%	1	36	+25.444%
2026-03-09	47.3500	47.3500	47.3500	47.3500	+20.945%	1	35	+11.932%
2026-02-24	39.4000	39.4000	38.8500	39.1500	+2.621%	11	34	+35.377%
2026-02-23	43.0000	43.0500	38.1500	38.1500	-34.337%	29	35	+38.925%
2026-02-18	58.1000	58.1000	58.1000	58.1000	-14.370%	1	33	-8.778%
2026-02-06	68.3500	68.3500	67.8500	67.8500	-11.075%	2	34	-21.887%
2026-02-02	76.3000	76.3000	76.3000	76.3000	+43.152%	1	35	-30.537%
2026-01-28	53.2500	53.3000	53.2500	53.3000	-4.651%	10	36	-0.563%
2026-01-27	55.9500	55.9500	55.9000	55.9000	-0.179%	2	41	-5.188%
2026-01-26	56.0000	56.0000	56.0000	56.0000	+2.283%	1	41	-5.357%
2026-01-23	55.1400	55.1400	54.4200	54.7500	-5.928%	46	42	-3.196%
2026-01-22	56.5000	58.2000	56.5000	58.2000	-7.619%	8	21	-8.935%
2026-01-20	62.5500	63.0000	62.5500	63.0000	-36.364%	2	21	-15.873%
2026-01-07	98.5000	99.0000	98.5000	99.0000	+26.598%	6	21	-46.465%
2025-12-11	78.8500	78.8500	78.2000	78.2000	+2.976%	3	16	-32.225%
2025-12-04	75.9400	75.9400	75.9400	75.9400	+2.345%	1	16	-30.208%
2025-12-02	74.2000	74.2000	74.2000	74.2000	-3.636%	1	16	-28.571%
2025-11-28	77.0000	77.0000	77.0000	77.0000	-16.757%	1	15	-31.169%
2025-11-12	92.5000	92.5000	92.5000	92.5000	-3.192%	1	15	-42.703%
2025-10-15	97.9000	97.9000	95.5000	95.5500	-19.638%	14	15	-44.532%
2025-09-02	118.8000	118.9000	118.8000	118.9000	-3.294%	4	4	-55.425%
2025-08-29	122.9500	122.9500	122.9500	122.9500	0.000%	2	0	-56.893%