Dark

MA20260918C540
MA Sep 18 2026 540.00 Call (MA260918C00540000)
option OPRA

EOD

Jul 16, 2026

32.30+35.714%(+8.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	31.1500	32.3000	31.1500	32.3000	+35.714%	7	382	0.000%
2026-07-15	23.8000	23.8000	23.8000	23.8000	-6.667%	1	384	+35.714%
2026-07-13	23.2500	25.5000	23.2500	25.5000	+36.364%	3	384	+26.667%
2026-07-10	18.6000	19.5000	17.7300	18.7000	+5.056%	21	382	+72.727%
2026-07-09	17.1800	17.9000	17.1800	17.8000	+7.553%	19	379	+81.461%
2026-07-08	16.5500	16.5500	16.5500	16.5500	-27.412%	1	369	+95.166%
2026-07-07	26.2800	28.6500	21.8000	22.8000	-3.797%	21	370	+41.667%
2026-07-06	25.7500	25.7500	21.4000	23.7000	-9.954%	16	358	+36.287%
2026-07-02	20.7300	26.3200	20.7300	26.3200	+60.488%	5	359	+22.720%
2026-07-01	16.4000	16.4000	16.4000	16.4000	+14.926%	1	359	+96.951%
2026-06-30	14.4000	14.4000	13.8300	14.2700	-2.126%	22	359	+126.349%
2026-06-29	15.6000	15.6000	14.5800	14.5800	+25.798%	8	354	+121.536%
2026-06-26	10.5000	11.5900	10.5000	11.5900	+19.485%	4	354	+178.689%
2026-06-25	9.4700	9.7000	9.4700	9.7000	-3.000%	11	351	+232.990%
2026-06-24	8.8000	10.6000	8.8000	10.0000	+20.919%	11	351	+223.000%
2026-06-23	8.2000	8.2700	7.9000	8.2700	+2.733%	10	348	+290.568%
2026-06-22	9.7100	10.3000	8.0500	8.0500	-17.010%	13	340	+301.242%
2026-06-18	9.8000	10.8000	9.6300	9.7000	-19.835%	48	323	+232.990%
2026-06-17	13.2800	13.2800	12.0000	12.1000	-5.910%	10	323	+166.942%
2026-06-16	10.9400	12.8600	10.9400	12.8600	+30.426%	36	323	+151.166%
2026-06-15	10.2000	10.6400	9.8600	9.8600	-12.121%	15	337	+227.586%
2026-06-12	11.2200	11.2200	11.2200	11.2200	+7.781%	1	336	+187.879%
2026-06-11	11.3000	11.3000	10.4100	10.4100	-9.478%	16	335	+210.279%
2026-06-10	13.9000	13.9000	11.5000	11.5000	-14.815%	25	346	+180.870%
2026-06-09	13.5000	13.5000	13.5000	13.5000	+18.629%	2	346	+139.259%
2026-06-08	11.3800	11.3800	11.3800	11.3800	-7.480%	7	346	+183.831%
2026-06-05	11.8000	13.1000	11.8000	12.3000	+28.125%	47	342	+162.602%
2026-06-04	11.4000	11.4000	9.4000	9.6000	+20.000%	19	346	+236.458%
2026-06-03	7.0000	8.0000	7.0000	8.0000	-18.367%	2	355	+303.750%
2026-06-02	9.8000	9.8000	9.8000	9.8000	-29.496%	1	353	+229.592%
2026-06-01	12.3600	13.9000	12.3000	13.9000	+4.276%	38	352	+132.374%
2026-05-29	13.4000	13.8000	13.1000	13.3300	+15.913%	14	352	+142.311%
2026-05-28	12.8700	12.8700	11.3000	11.5000	-13.793%	19	350	+180.870%
2026-05-27	13.1000	13.3400	13.1000	13.3400	-10.349%	6	339	+142.129%
2026-05-22	14.1000	14.8800	14.1000	14.8800	-2.105%	2	339	+117.070%
2026-05-21	15.5000	15.5000	15.2000	15.2000	+8.031%	11	338	+112.500%
2026-05-20	14.0700	14.0700	14.0700	14.0700	-23.533%	1	338	+129.566%
2026-05-19	19.0000	20.2000	18.4000	18.4000	+10.710%	9	331	+75.543%
2026-05-18	16.3000	16.6200	16.3000	16.6200	+11.544%	13	331	+94.344%
2026-05-15	15.8000	15.9000	14.9000	14.9000	+14.615%	19	331	+116.779%
2026-05-14	13.3000	13.3000	13.0000	13.0000	-5.109%	4	336	+148.462%
2026-05-13	13.9000	13.9000	13.7000	13.7000	-26.738%	23	334	+135.766%
2026-05-12	17.8000	18.7000	17.8000	18.7000	+13.265%	5	334	+72.727%
2026-05-08	15.2800	16.5100	15.2800	16.5100	-7.247%	18	334	+95.639%
2026-05-07	18.1000	18.1000	17.7000	17.8000	+19.865%	5	324	+81.461%
2026-05-06	15.2900	15.2900	13.8100	14.8500	-6.309%	25	322	+117.508%
2026-05-05	17.1000	17.1000	15.8500	15.8500	-12.912%	3	308	+103.785%
2026-05-04	16.9000	19.1600	16.9000	18.2000	+22.148%	20	308	+77.473%
2026-05-01	19.0000	19.0000	14.9000	14.9000	-21.579%	20	293	+116.779%
2026-04-30	20.0000	20.0000	19.0000	19.0000	-39.005%	2	293	+70.000%
2026-04-29	30.4000	31.1500	29.4400	31.1500	+47.630%	27	293	+3.692%
2026-04-28	23.8000	23.8000	21.1000	21.1000	-1.860%	5	296	+53.081%
2026-04-23	21.5000	21.5000	21.5000	21.5000	-5.702%	1	293	+50.233%
2026-04-22	22.8000	22.8000	22.8000	22.8000	-7.317%	1	292	+41.667%
2026-04-21	24.6000	24.6000	24.6000	24.6000	-3.150%	1	292	+31.301%
2026-04-20	25.5000	25.5000	25.4000	25.4000	-10.563%	2	291	+27.165%
2026-04-17	28.0700	29.6100	28.0700	28.4000	-1.183%	12	292	+13.732%
2026-04-16	28.7400	28.7400	28.7400	28.7400	+17.306%	1	293	+12.387%
2026-04-14	24.5000	25.0000	24.5000	24.5000	+7.456%	150	293	+31.837%
2026-04-13	21.0000	23.0000	21.0000	22.8000	+14.861%	352	315	+41.667%
2026-04-10	21.4800	21.4800	19.7000	19.8500	-14.807%	7	600	+62.720%
2026-04-09	23.3000	23.3000	23.3000	23.3000	-9.339%	1	596	+38.627%
2026-04-08	26.2500	26.3500	25.7000	25.7000	+15.766%	11	596	+25.681%
2026-04-07	21.8000	22.2000	21.7000	22.2000	-1.770%	3	598	+45.495%
2026-04-06	21.6000	22.7000	21.6000	22.6000	+1.345%	4	595	+42.920%
2026-04-01	22.3000	22.3000	22.3000	22.3000	+16.449%	1	595	+44.843%
2026-03-27	20.5000	20.5000	17.8500	19.1500	-21.516%	15	594	+68.668%
2026-03-26	24.6500	24.6500	24.4000	24.4000	+0.619%	2	588	+32.377%
2026-03-25	24.2500	24.2500	24.2500	24.2500	0.000%	1	586	+33.196%
2026-03-24	23.5000	24.2500	23.5000	24.2500	-3.194%	4	585	+33.196%
2026-03-23	27.0000	27.0000	25.0500	25.0500	+3.086%	6	586	+28.942%
2026-03-20	24.4500	24.6500	24.1500	24.3000	+19.118%	6	580	+32.922%
2026-03-19	20.4000	20.4000	20.4000	20.4000	-0.488%	2	574	+58.333%
2026-03-18	21.8000	21.8000	19.6300	20.5000	-23.792%	31	572	+57.561%
2026-03-16	27.3000	27.3000	26.9000	26.9000	+5.284%	4	571	+20.074%
2026-03-13	24.6000	25.5500	24.4000	25.5500	-18.631%	6	568	+26.419%
2026-03-10	31.4000	31.4000	31.4000	31.4000	+0.803%	1	563	+2.866%
2026-03-09	31.1500	31.1500	31.1500	31.1500	-11.380%	1	562	+3.692%
2026-03-06	35.2000	35.2000	35.0600	35.1500	+1.297%	9	561	-8.108%
2026-03-05	32.5000	34.7000	32.5000	34.7000	-3.343%	5	561	-6.916%
2026-03-04	37.9500	37.9500	35.9000	35.9000	-6.995%	6	560	-10.028%
2026-03-03	37.7000	38.6000	37.7000	38.6000	+7.074%	10	559	-16.321%
2026-03-02	33.7000	36.1000	33.3500	36.0500	+8.912%	24	559	-10.402%
2026-02-27	29.9500	33.3000	29.9500	33.1000	-2.360%	116	547	-2.417%
2026-02-26	33.9000	33.9000	33.9000	33.9000	+30.385%	1	538	-4.720%
2026-02-24	25.9000	26.0000	25.1500	26.0000	+4.000%	4	538	+24.231%
2026-02-23	30.5000	30.5000	25.0000	25.0000	-30.265%	17	539	+29.200%
2026-02-20	35.8500	35.8500	35.8500	35.8500	+2.137%	1	527	-9.902%
2026-02-19	34.4000	35.1000	34.4000	35.1000	-20.227%	3	527	-7.977%
2026-02-11	44.0000	44.0000	44.0000	44.0000	-8.333%	1	528	-26.591%
2026-02-10	48.0000	48.0000	48.0000	48.0000	+8.352%	1	527	-32.708%
2026-02-09	45.5000	45.5000	44.3000	44.3000	-20.822%	3	528	-27.088%
2026-02-05	57.1400	57.1400	55.8000	55.9500	-2.100%	4	527	-42.270%
2026-02-04	57.1500	57.1500	57.1500	57.1500	+0.616%	1	529	-43.482%
2026-02-03	54.1500	56.8000	54.0500	56.8000	+9.971%	12	528	-43.134%
2026-02-02	51.8500	51.9000	51.6500	51.6500	+35.564%	3	523	-37.464%
2026-01-28	37.1000	38.1000	37.1000	38.1000	-3.933%	6	522	-15.223%
2026-01-26	39.0000	41.5000	37.4000	39.6600	+3.524%	500	518	-18.558%
2026-01-23	37.9000	38.3100	37.9000	38.3100	-11.931%	4	74	-15.688%
2026-01-20	45.3500	45.3500	43.5000	43.5000	-13.347%	5	73	-25.747%
2026-01-16	50.0500	50.2000	50.0500	50.2000	-10.277%	2	73	-35.657%
2026-01-14	55.9500	55.9500	55.9500	55.9500	+3.611%	1	73	-42.270%
2026-01-13	55.1000	55.1000	48.2000	54.0000	-27.419%	15	73	-40.185%
2026-01-06	74.5500	74.5500	74.4000	74.4000	+16.250%	2	67	-56.586%
2026-01-02	64.0000	64.0000	64.0000	64.0000	-10.138%	1	67	-49.531%
2025-12-17	71.2500	71.2500	71.2200	71.2200	+9.840%	3	66	-54.648%
2025-12-11	62.0000	64.8400	61.8000	64.8400	+22.455%	64	64	-50.185%
2025-12-10	53.9000	53.9000	52.9500	52.9500	+2.418%	2	61	-38.999%
2025-12-09	51.7000	51.7000	51.7000	51.7000	-14.404%	2	59	-37.524%
2025-12-03	60.3000	60.4000	60.3000	60.4000	+0.166%	2	59	-46.523%
2025-11-28	60.3000	60.3000	60.3000	60.3000	+9.437%	1	59	-46.434%
2025-11-24	55.1000	55.1000	55.1000	55.1000	-1.607%	1	60	-41.379%
2025-11-20	56.0000	56.0000	56.0000	56.0000	+9.912%	1	60	-42.321%
2025-11-19	50.6000	50.9500	50.6000	50.9500	+2.825%	2	60	-36.605%
2025-11-18	49.5500	49.5500	49.5500	49.5500	-21.274%	40	60	-34.813%
2025-11-14	62.9400	62.9400	62.9400	62.9400	+0.624%	1	93	-48.681%
2025-11-03	62.5500	62.5500	62.5400	62.5500	-22.730%	80	15	-48.361%
2025-10-21	80.9500	80.9500	80.9500	80.9500	+17.319%	13	15	-60.099%
2025-10-16	70.9500	70.9500	69.0000	69.0000	-12.824%	10	17	-53.188%
2025-10-15	79.1500	79.1500	79.1500	79.1500	-0.752%	2	11	-59.191%
2025-10-09	79.7500	79.7500	79.7500	79.7500	-17.868%	1	11	-59.498%
2025-09-02	96.8000	97.1000	96.8000	97.1000	+15.595%	2	10	-66.735%
2025-08-12	84.0000	84.0000	84.0000	84.0000	-3.315%	1	9	-61.548%
2025-08-08	86.4500	86.8800	86.4500	86.8800	+5.373%	2	9	-62.822%
2025-08-05	82.7900	82.7900	82.4500	82.4500	+11.524%	6	9	-60.825%
2025-07-11	73.9300	73.9300	73.9300	73.9300	-13.794%	7	3	-56.310%
2025-06-24	85.7600	85.7600	85.7600	85.7600	+27.562%	7	10	-62.337%
2025-06-23	67.2500	67.5100	67.1000	67.2300	-36.766%	6	3	-51.956%
2025-06-06	106.3200	106.3200	106.3200	106.3200	0.000%	2	1	-69.620%