Dark

MA20260918C530
MA Sep 18 2026 530.00 Call (MA260918C00530000)
option OPRA

EOD

Jul 16, 2026

37.28+30.350%(+8.68)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	35.5100	37.2800	35.5100	37.2800	+30.350%	13	328	0.000%
2026-07-15	28.6000	28.6000	28.6000	28.6000	-14.140%	2	317	+30.350%
2026-07-14	33.3100	33.3100	33.3100	33.3100	+9.392%	1	315	+11.918%
2026-07-13	30.4500	30.4500	30.4500	30.4500	+29.025%	1	316	+22.430%
2026-07-10	21.5000	23.6000	21.5000	23.6000	+5.830%	9	317	+57.966%
2026-07-09	22.3000	22.3000	22.3000	22.3000	+6.954%	1	315	+67.175%
2026-07-08	21.8000	21.8000	20.8500	20.8500	-29.513%	3	314	+78.801%
2026-07-07	34.3700	34.3700	29.5800	29.5800	+4.412%	4	313	+26.031%
2026-07-06	26.2500	28.8000	26.2500	28.3300	-5.251%	11	311	+31.592%
2026-07-02	28.3000	29.9000	28.3000	29.9000	+23.045%	10	313	+24.682%
2026-07-01	22.0000	27.0000	22.0000	24.3000	+34.701%	13	313	+53.416%
2026-06-30	18.1800	18.7300	17.2500	18.0400	-1.421%	15	315	+106.652%
2026-06-29	19.2000	19.2000	17.7000	18.3000	+53.782%	6	314	+103.716%
2026-06-25	14.3000	14.3000	11.9000	11.9000	-0.833%	9	317	+213.277%
2026-06-24	11.6000	13.6000	11.6000	12.0000	+13.208%	9	316	+210.667%
2026-06-23	10.1000	10.6000	10.1000	10.6000	+13.978%	5	316	+251.698%
2026-06-22	11.1000	11.1000	9.3000	9.3000	-26.190%	9	313	+300.860%
2026-06-18	12.9000	13.2000	12.3000	12.6000	-15.436%	12	301	+195.873%
2026-06-17	16.5000	16.8000	14.9000	14.9000	-3.871%	27	301	+150.201%
2026-06-16	15.1900	15.5000	14.8700	15.5000	+20.999%	12	301	+140.516%
2026-06-15	13.0000	13.1000	11.9500	12.8100	+0.078%	28	291	+191.023%
2026-06-12	14.0000	14.1000	12.8000	12.8000	-6.909%	4	308	+191.250%
2026-06-11	13.2000	13.7500	12.8200	13.7500	-3.846%	30	309	+171.127%
2026-06-10	14.5200	14.5200	14.3000	14.3000	-9.950%	6	313	+160.699%
2026-06-09	12.0000	15.8800	12.0000	15.8800	+5.166%	2	310	+134.761%
2026-06-05	14.6000	15.3000	14.6000	15.1000	+26.360%	21	308	+146.887%
2026-06-04	10.9400	11.9500	10.9400	11.9500	+20.707%	4	321	+211.967%
2026-06-03	11.2000	11.4000	8.3000	9.9000	-20.161%	28	321	+276.566%
2026-06-02	13.5000	13.7000	12.4000	12.4000	-25.301%	10	310	+200.645%
2026-06-01	15.3000	16.6000	14.5000	16.6000	+0.667%	6	304	+124.578%
2026-05-29	17.3000	17.3000	16.2600	16.4900	+11.494%	10	303	+126.076%
2026-05-28	14.4800	14.7900	14.3000	14.7900	-9.817%	4	302	+152.062%
2026-05-27	17.3000	17.3000	16.3000	16.4000	+1.863%	3	299	+127.317%
2026-05-26	16.3000	16.3000	16.1000	16.1000	-15.486%	8	298	+131.553%
2026-05-21	18.7000	19.0500	18.7000	19.0500	+16.871%	4	298	+95.696%
2026-05-20	16.3000	16.3000	16.3000	16.3000	-31.799%	1	298	+128.712%
2026-05-19	23.9000	23.9000	23.9000	23.9000	+12.207%	2	299	+55.983%
2026-05-18	21.5800	21.6000	21.3000	21.3000	+17.680%	3	299	+75.023%
2026-05-15	19.1000	19.1000	18.1000	18.1000	+12.422%	5	299	+105.967%
2026-05-14	17.2000	17.2000	16.1000	16.1000	-5.516%	7	301	+131.553%
2026-05-13	17.7300	17.7300	17.0400	17.0400	-20.633%	4	304	+118.779%
2026-05-12	22.3000	22.3900	21.4700	21.4700	+10.670%	4	304	+73.638%
2026-05-08	18.7900	19.4000	18.7900	19.4000	-9.767%	2	304	+92.165%
2026-05-07	21.0000	21.5000	21.0000	21.5000	+25.000%	2	303	+73.395%
2026-05-06	20.2000	20.2000	17.0000	17.2000	-5.495%	15	302	+116.744%
2026-05-05	21.2000	21.2000	18.2000	18.2000	-17.273%	19	299	+104.835%
2026-05-04	21.7000	23.0300	21.6700	22.0000	+15.183%	24	307	+69.455%
2026-05-01	20.0300	20.0300	19.1000	19.1000	-17.955%	24	293	+95.183%
2026-04-30	23.5500	24.1000	22.6000	23.2800	-37.081%	65	293	+60.137%
2026-04-29	34.0700	37.0000	34.0700	37.0000	+34.058%	5	289	+0.757%
2026-04-28	28.7000	29.0000	27.6000	27.6000	+10.843%	23	289	+35.072%
2026-04-27	24.5000	24.9000	24.5000	24.9000	+10.177%	2	280	+49.719%
2026-04-24	22.6000	22.6000	22.6000	22.6000	-8.871%	1	279	+64.956%
2026-04-22	27.1000	27.1000	24.8000	24.8000	-23.457%	2	278	+50.323%
2026-04-20	32.5000	32.5000	32.4000	32.4000	+2.273%	3	276	+15.062%
2026-04-17	31.7000	31.7000	31.6800	31.6800	-4.808%	3	279	+17.677%
2026-04-16	32.9000	33.2800	32.9000	33.2800	-0.952%	2	278	+12.019%
2026-04-15	32.6000	33.9000	32.6000	33.6000	+17.895%	164	278	+10.952%
2026-04-14	28.5000	28.5000	28.5000	28.5000	+8.365%	4	403	+30.807%
2026-04-13	26.9000	26.9000	26.3000	26.3000	+10.970%	5	401	+41.749%
2026-04-10	23.7000	23.7000	23.7000	23.7000	-20.470%	2	401	+57.300%
2026-04-08	30.8500	30.8500	29.8000	29.8000	+13.740%	7	399	+25.101%
2026-04-07	26.3000	26.4000	26.2000	26.2000	-2.239%	7	400	+42.290%
2026-04-06	26.8000	26.8000	26.8000	26.8000	+10.744%	1	399	+39.104%
2026-04-02	25.2000	25.2000	24.2000	24.2000	+0.833%	3	402	+54.050%
2026-04-01	25.5000	25.5000	24.0000	24.0000	-9.091%	8	402	+55.333%
2026-03-31	26.4500	26.4500	26.4000	26.4000	+26.316%	2	406	+41.212%
2026-03-27	21.2000	21.2000	20.8500	20.9000	-26.538%	11	406	+78.373%
2026-03-26	28.4500	28.4500	28.4500	28.4500	-1.659%	1	401	+31.037%
2026-03-25	28.9300	28.9300	28.9300	28.9300	+1.866%	1	401	+28.863%
2026-03-24	25.8000	28.4000	25.8000	28.4000	-8.239%	40	401	+31.268%
2026-03-23	28.9300	30.9500	28.9300	30.9500	+9.752%	27	404	+20.452%
2026-03-20	28.2000	28.2000	28.2000	28.2000	+14.402%	1	427	+32.199%
2026-03-18	27.7500	27.7500	24.6500	24.6500	-24.387%	33	426	+51.237%
2026-03-17	34.8000	34.8000	32.6000	32.6000	+5.161%	3	433	+14.356%
2026-03-16	31.4000	31.5500	31.0000	31.0000	+9.541%	12	431	+20.258%
2026-03-13	28.3000	28.3000	28.3000	28.3000	-6.908%	2	425	+31.731%
2026-03-12	30.4000	30.4000	30.4000	30.4000	-5.443%	1	423	+22.632%
2026-03-11	35.1000	35.1000	32.1500	32.1500	-11.065%	5	422	+15.956%
2026-03-10	36.4000	36.4000	36.1500	36.1500	+0.417%	2	422	+3.126%
2026-03-09	37.3500	37.3500	36.0000	36.0000	-4.128%	4	422	+3.556%
2026-03-06	37.6500	37.6500	37.5500	37.5500	+1.404%	2	421	-0.719%
2026-03-05	37.0300	37.0300	37.0300	37.0300	-11.305%	1	422	+0.675%
2026-03-02	37.9000	43.4000	37.6400	41.7500	+12.081%	573	422	-10.707%
2026-02-27	36.8000	38.2500	36.8000	37.2500	+6.277%	18	121	+0.081%
2026-02-25	35.0500	35.0500	35.0500	35.0500	+17.420%	1	118	+6.362%
2026-02-24	29.4200	29.8500	29.4200	29.8500	+2.051%	2	118	+24.891%
2026-02-23	34.8500	34.8500	29.2500	29.2500	-27.057%	3	117	+27.453%
2026-02-19	40.0500	40.1000	40.0500	40.1000	-14.225%	3	118	-7.032%
2026-02-18	44.1600	46.7500	44.1600	46.7500	+13.747%	3	118	-20.257%
2026-02-13	43.6000	44.7000	40.9500	41.1000	-12.646%	13	112	-9.294%
2026-02-12	47.0500	47.0500	47.0500	47.0500	-2.890%	2	112	-20.765%
2026-02-11	48.6000	48.6000	48.4500	48.4500	-11.264%	2	112	-23.055%
2026-02-06	54.6000	54.6000	54.6000	54.6000	-9.752%	1	111	-31.722%
2026-02-03	60.5500	60.5500	60.5000	60.5000	+20.278%	10	111	-38.380%
2026-01-30	51.4500	51.4500	49.6500	50.3000	-6.852%	10	111	-25.885%
2026-01-29	50.4000	54.0000	50.4000	54.0000	+26.761%	21	113	-30.963%
2026-01-27	42.6000	42.6000	42.6000	42.6000	-2.584%	2	134	-12.488%
2026-01-26	44.5500	44.6000	43.7300	43.7300	-0.839%	7	133	-14.750%
2026-01-23	48.2500	48.2500	43.4500	44.1000	-5.161%	30	132	-15.465%
2026-01-22	46.5000	46.5000	46.5000	46.5000	-0.958%	1	108	-19.828%
2026-01-21	51.7500	51.8000	46.1000	46.9500	-6.938%	22	108	-20.596%
2026-01-20	50.8500	50.8500	50.3500	50.4500	-12.337%	9	108	-26.105%
2026-01-13	57.5500	57.5500	57.5500	57.5500	-16.895%	10	104	-35.222%
2026-01-12	70.3600	70.3600	69.2500	69.2500	-18.047%	3	96	-46.166%
2026-01-07	84.3500	84.5000	84.3500	84.5000	+1.783%	2	97	-55.882%
2025-12-26	83.0200	83.0200	83.0200	83.0200	-1.460%	1	95	-55.095%
2025-12-23	84.2500	84.2500	84.2500	84.2500	+3.172%	1	94	-55.751%
2025-12-22	81.6600	81.6600	81.6600	81.6600	+30.489%	2	93	-54.347%
2025-12-02	62.7500	62.7500	62.4500	62.5800	+11.750%	26	93	-40.428%
2025-11-18	57.5500	57.5500	56.0000	56.0000	-26.316%	51	81	-33.429%
2025-10-29	76.0000	76.0000	76.0000	76.0000	-9.524%	1	31	-50.947%
2025-10-28	84.0000	84.0000	84.0000	84.0000	-1.961%	1	30	-55.619%
2025-09-24	85.6800	85.6800	85.6800	85.6800	-12.527%	1	29	-56.489%
2025-09-08	97.9500	97.9500	97.9500	97.9500	+2.943%	25	28	-61.940%
2025-07-31	95.1500	95.1500	95.1500	95.1500	+9.494%	1	7	-60.820%
2025-07-02	86.9000	86.9000	86.9000	86.9000	+19.319%	1	6	-57.100%
2025-06-23	72.3000	72.8300	72.3000	72.8300	-3.867%	8	5	-48.812%
2025-06-20	75.7600	75.7600	75.7600	75.7600	-9.713%	2	1	-50.792%
2025-06-18	83.9100	83.9100	83.9100	83.9100	0.000%	1	0	-55.571%