Dark

MA20260918C520
MA Sep 18 2026 520.00 Call (MA260918C00520000)
option OPRA

EOD

Jul 17, 2026

41.50+15.599%(+5.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	41.5000	41.5000	41.5000	41.5000	+15.599%	3	250	0.000%
2026-07-15	35.9000	35.9000	35.9000	35.9000	-2.710%	5	249	+15.599%
2026-07-13	36.9000	36.9000	36.9000	36.9000	+39.245%	2	251	+12.466%
2026-07-10	27.8000	27.8000	26.5000	26.5000	-0.526%	2	249	+56.604%
2026-07-09	27.0000	27.9200	26.5000	26.6400	+0.909%	82	249	+55.781%
2026-07-08	25.7900	26.4000	25.5000	26.4000	-22.807%	16	207	+57.197%
2026-07-07	34.2000	34.2000	34.2000	34.2000	+6.244%	1	209	+21.345%
2026-07-06	28.5000	32.1900	28.5000	32.1900	-15.066%	5	210	+28.922%
2026-07-02	34.5000	38.0000	34.5000	37.9000	+18.438%	11	218	+9.499%
2026-07-01	25.5000	32.0000	25.5000	32.0000	+43.498%	22	218	+29.688%
2026-06-30	21.5000	22.3000	21.5000	22.3000	+1.826%	11	235	+86.099%
2026-06-29	24.0000	24.0000	21.5000	21.9000	+42.208%	23	235	+89.498%
2026-06-25	15.4000	15.4000	15.4000	15.4000	+1.316%	1	237	+169.481%
2026-06-24	14.8000	17.6000	14.1000	15.2000	+16.031%	44	237	+173.026%
2026-06-23	12.8000	13.3000	12.8000	13.1000	+9.807%	9	217	+216.794%
2026-06-22	14.0000	14.0000	11.9300	11.9300	-20.467%	5	216	+247.863%
2026-06-18	15.8600	16.1000	14.9000	15.0000	-15.730%	54	204	+176.667%
2026-06-17	20.1000	20.1000	17.8000	17.8000	-8.951%	9	204	+133.146%
2026-06-16	19.0900	19.5500	19.0900	19.5500	+21.731%	5	204	+112.276%
2026-06-15	16.0000	16.3000	16.0000	16.0600	-8.229%	17	203	+158.406%
2026-06-09	17.5000	17.5000	17.5000	17.5000	+7.362%	1	194	+137.143%
2026-06-08	17.0000	17.0000	15.9000	16.3000	-11.892%	13	195	+154.601%
2026-06-05	18.5000	18.5000	18.5000	18.5000	+25.850%	3	187	+124.324%
2026-06-04	16.5000	16.5000	14.4000	14.7000	+17.600%	6	187	+182.313%
2026-06-03	10.6000	12.5000	10.2000	12.5000	-17.925%	27	186	+232.000%
2026-06-02	14.7900	16.0000	14.7900	15.2300	-24.975%	5	174	+172.489%
2026-06-01	17.9000	20.6000	17.3000	20.3000	+0.744%	15	173	+104.433%
2026-05-29	20.2000	20.6000	19.0000	20.1500	+11.758%	9	164	+105.955%
2026-05-28	18.0800	18.2500	17.4000	18.0300	-17.294%	12	163	+130.172%
2026-05-27	21.8000	21.8000	21.8000	21.8000	+9.548%	3	159	+90.367%
2026-05-26	19.5000	19.9000	19.5000	19.9000	-10.562%	2	161	+108.543%
2026-05-22	23.5000	23.5000	22.0200	22.2500	-2.838%	11	161	+86.517%
2026-05-21	22.9700	22.9700	22.9000	22.9000	+3.293%	5	162	+81.223%
2026-05-20	20.1500	22.5000	20.1500	22.1700	-4.026%	5	162	+87.190%
2026-05-19	28.1700	29.1000	23.1000	23.1000	-8.696%	21	157	+79.654%
2026-05-18	23.4000	25.3000	23.4000	25.3000	+15.000%	4	157	+64.032%
2026-05-15	22.8000	23.0000	22.0000	22.0000	+12.245%	40	157	+88.636%
2026-05-14	21.2000	21.2000	19.6000	19.6000	-5.769%	12	170	+111.735%
2026-05-13	20.1000	21.5000	20.1000	20.8000	-22.097%	21	155	+99.519%
2026-05-12	26.0000	26.8300	25.4000	26.7000	+8.935%	44	155	+55.431%
2026-05-11	22.8000	24.7100	22.8000	24.5100	+2.552%	23	155	+69.319%
2026-05-08	22.0000	23.9000	21.0000	23.9000	-7.864%	48	136	+73.640%
2026-05-07	25.0000	26.1000	23.8000	25.9400	+23.524%	33	120	+59.985%
2026-05-06	24.0000	24.0000	21.0000	21.0000	-10.256%	15	140	+97.619%
2026-05-05	25.8400	25.8400	22.4000	23.4000	-16.129%	27	130	+77.350%
2026-05-04	26.5000	27.9000	26.1000	27.9000	+23.451%	20	115	+48.746%
2026-05-01	28.0000	28.0000	22.6000	22.6000	-12.403%	9	103	+83.628%
2026-04-30	29.2000	29.2000	25.8000	25.8000	-39.151%	8	103	+60.853%
2026-04-29	39.6200	42.4000	39.1000	42.4000	+44.710%	13	98	-2.123%
2026-04-27	28.8000	29.3000	28.8000	29.3000	+2.091%	5	97	+41.638%
2026-04-24	27.8000	28.7000	27.1000	28.7000	+4.364%	7	95	+44.599%
2026-04-23	30.2000	30.2000	26.3100	27.5000	-9.091%	3	94	+50.909%
2026-04-22	30.2500	30.2500	30.2500	30.2500	-8.055%	1	95	+37.190%
2026-04-21	32.9000	32.9000	32.9000	32.9000	-5.378%	1	94	+26.140%
2026-04-20	34.7700	34.7700	34.7700	34.7700	-9.688%	5	94	+19.356%
2026-04-17	38.3000	39.3000	38.3000	38.5000	-2.581%	6	91	+7.792%
2026-04-16	39.5200	39.5200	39.5200	39.5200	+0.051%	1	91	+5.010%
2026-04-15	39.5000	39.5000	39.5000	39.5000	+24.606%	2	90	+5.063%
2026-04-13	30.8000	31.9000	30.8000	31.7000	+12.811%	10	88	+30.915%
2026-04-10	28.3000	28.3000	28.1000	28.1000	-16.864%	5	85	+47.687%
2026-04-09	32.2000	33.8000	32.2000	33.8000	-5.534%	4	82	+22.781%
2026-04-08	33.4000	35.7800	33.4000	35.7800	+19.267%	7	79	+15.987%
2026-04-07	31.3000	31.3000	30.0000	30.0000	-4.459%	6	78	+38.333%
2026-04-06	30.6000	31.6000	30.6000	31.4000	+9.790%	5	77	+32.166%
2026-04-02	28.4000	28.6000	28.4000	28.6000	+2.143%	3	73	+45.105%
2026-04-01	28.8000	29.8000	28.0000	28.0000	-6.040%	6	73	+48.214%
2026-03-30	29.5000	29.9500	29.5000	29.8000	+19.439%	7	73	+39.262%
2026-03-27	24.9500	24.9500	24.9500	24.9500	-24.049%	1	69	+66.333%
2026-03-26	33.1500	33.6000	32.8500	32.8500	+2.978%	8	69	+26.332%
2026-03-25	31.9000	31.9000	31.9000	31.9000	-3.916%	2	65	+30.094%
2026-03-24	31.7500	33.2000	31.6000	33.2000	-4.598%	14	66	+25.000%
2026-03-23	34.3000	35.3500	34.3000	34.8000	+7.242%	8	65	+19.253%
2026-03-20	32.7000	32.7000	32.4500	32.4500	+14.664%	2	68	+27.889%
2026-03-19	28.3000	28.3000	28.3000	28.3000	-1.736%	1	68	+46.643%
2026-03-18	30.0000	30.5500	28.8000	28.8000	-25.773%	9	68	+44.097%
2026-03-17	38.8000	38.8000	38.8000	38.8000	+10.071%	1	68	+6.959%
2026-03-16	36.1500	36.4000	35.2500	35.2500	+6.335%	11	69	+17.730%
2026-03-13	33.0500	34.0500	33.0500	33.1500	-5.150%	14	58	+25.189%
2026-03-12	36.8500	36.8500	34.9500	34.9500	-16.086%	5	51	+18.741%
2026-03-10	41.6500	41.6500	41.6500	41.6500	-0.762%	2	46	-0.360%
2026-03-09	40.7000	41.9900	40.7000	41.9700	-7.961%	21	45	-1.120%
2026-03-06	43.5500	45.6000	43.5000	45.6000	+6.917%	8	39	-8.991%
2026-03-05	45.8200	45.8200	42.6500	42.6500	-8.378%	2	33	-2.696%
2026-03-03	44.0000	46.5500	44.0000	46.5500	-0.957%	7	31	-10.849%
2026-03-02	43.3000	49.2500	43.3000	47.0000	+12.172%	18	29	-11.702%
2026-02-27	42.4000	42.4000	41.9000	41.9000	+4.489%	5	27	-0.955%
2026-02-25	37.6500	40.1000	37.6500	40.1000	+16.401%	2	25	+3.491%
2026-02-24	34.4500	34.4500	34.4500	34.4500	-28.004%	2	25	+20.464%
2026-02-17	47.9500	47.9500	47.8500	47.8500	-1.340%	6	23	-13.271%
2026-02-13	48.5000	48.5000	48.5000	48.5000	-21.875%	2	21	-14.433%
2026-02-06	62.0800	62.0800	62.0800	62.0800	-4.858%	1	21	-33.151%
2026-02-04	65.2500	65.2500	65.2500	65.2500	-6.586%	2	21	-36.398%
2026-02-03	69.8500	69.8500	69.8500	69.8500	+9.209%	1	22	-40.587%
2026-02-02	63.9600	63.9600	63.9600	63.9600	+13.384%	1	22	-35.116%
2026-01-30	59.2300	59.2300	55.5000	56.4100	+1.184%	11	23	-26.431%
2026-01-29	55.4500	55.7500	55.4500	55.7500	+18.240%	2	18	-25.561%
2026-01-28	46.5800	47.1500	46.5800	47.1500	-8.447%	4	17	-11.983%
2026-01-26	51.2500	51.5000	51.2500	51.5000	-0.348%	2	14	-19.417%
2026-01-23	53.8500	53.8500	51.6800	51.6800	-0.424%	9	15	-19.698%
2026-01-22	52.1500	52.1500	51.9000	51.9000	-17.291%	7	7	-20.039%
2026-01-16	62.7500	62.7500	62.7500	62.7500	-4.910%	1	3	-33.865%
2026-01-15	65.9900	65.9900	65.9900	65.9900	-1.005%	1	3	-37.112%
2026-01-13	66.6600	66.6600	66.6600	66.6600	-19.735%	1	4	-37.744%
2026-01-05	83.0500	83.0500	83.0500	83.0500	-9.086%	1	4	-50.030%
2025-12-29	91.3500	91.3500	91.3500	91.3500	+32.009%	1	4	-54.570%
2025-12-04	69.2000	69.2000	69.2000	69.2000	+12.156%	1	4	-40.029%
2025-11-19	61.5000	61.9500	61.5000	61.7000	-42.791%	6	3	-32.739%
2025-09-08	107.8500	107.8500	107.8500	107.8500	+16.658%	1	1	-61.521%
2025-06-24	92.4500	92.4500	92.4500	92.4500	+13.687%	1	1	-55.111%
2025-06-20	81.3200	81.3200	81.3200	81.3200	0.000%	2	1	-48.967%