Dark

MA20260918C560
MA Sep 18 2026 560.00 Call (MA260918C00560000)
option OPRA

EOD

Jul 20, 2026

19.85+15.407%(+2.65)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	20.2500	20.2500	19.8500	19.8500	+15.407%	9	534	0.000%
2026-07-17	22.2000	22.2000	17.2000	17.2000	-22.313%	10	529	+15.407%
2026-07-16	20.1000	22.1400	20.1000	22.1400	+39.245%	19	523	-10.343%
2026-07-15	15.9000	15.9000	15.9000	15.9000	-2.752%	4	504	+24.843%
2026-07-14	18.2000	18.2000	16.3500	16.3500	-0.305%	33	500	+21.407%
2026-07-13	14.6200	16.4000	14.6200	16.4000	+53.271%	3	470	+21.037%
2026-07-10	11.1000	11.1000	9.8000	10.7000	+0.943%	49	469	+85.514%
2026-07-09	10.8000	10.8000	10.6000	10.6000	+0.952%	2	475	+87.264%
2026-07-08	10.0000	10.6000	10.0000	10.5000	-42.935%	10	477	+89.048%
2026-07-07	18.4000	18.4000	18.4000	18.4000	+25.426%	1	479	+7.880%
2026-07-06	13.5000	14.6900	13.5000	14.6700	-11.627%	43	480	+35.310%
2026-07-02	16.4700	17.8000	16.4700	16.6000	+32.800%	62	480	+19.578%
2026-07-01	10.0000	12.5000	10.0000	12.5000	+43.678%	2	480	+58.800%
2026-06-30	8.7300	8.8000	8.7000	8.7000	-8.421%	11	479	+128.161%
2026-06-29	9.6000	10.1000	8.9200	9.5000	+41.791%	17	469	+108.947%
2026-06-26	6.5500	6.7000	6.5500	6.7000	-1.471%	3	466	+196.269%
2026-06-25	6.8000	6.8000	6.8000	6.8000	+5.426%	1	466	+191.912%
2026-06-24	6.4500	6.4500	6.4500	6.4500	+55.048%	1	465	+207.752%
2026-06-22	5.3000	5.3000	4.1600	4.1600	-33.968%	39	465	+377.163%
2026-06-18	6.2000	6.3000	5.8000	6.3000	-23.171%	15	420	+215.079%
2026-06-17	8.6000	8.6000	8.2000	8.2000	+5.128%	6	420	+142.073%
2026-06-16	7.4500	7.8000	7.4500	7.8000	+20.000%	8	420	+154.487%
2026-06-15	6.5000	6.5000	6.5000	6.5000	+1.562%	2	412	+205.385%
2026-06-12	7.3000	7.3000	6.4000	6.4000	-4.478%	3	412	+210.156%
2026-06-11	6.6000	6.8000	6.6000	6.7000	-11.842%	35	410	+196.269%
2026-06-10	7.4000	7.6000	7.4000	7.6000	-6.173%	10	383	+161.184%
2026-06-05	8.1000	8.9000	8.1000	8.1000	+31.707%	8	377	+145.062%
2026-06-04	6.5000	7.5000	6.1500	6.1500	+19.883%	10	371	+222.764%
2026-06-03	5.3000	5.4000	4.6000	5.1300	-24.559%	76	365	+286.940%
2026-06-02	7.0000	7.0000	6.8000	6.8000	-26.087%	7	340	+191.912%
2026-06-01	7.9000	9.2000	7.9000	9.2000	+6.358%	21	347	+115.761%
2026-05-29	8.6800	8.6800	8.6500	8.6500	+20.139%	4	350	+129.480%
2026-05-28	7.2000	7.2000	7.2000	7.2000	-16.084%	2	346	+175.694%
2026-05-26	8.5400	8.5800	8.4000	8.5800	-17.500%	6	346	+131.352%
2026-05-22	10.4000	10.4000	10.4000	10.4000	+1.662%	1	341	+90.865%
2026-05-21	8.3000	10.2300	8.3000	10.2300	+8.830%	42	341	+94.037%
2026-05-20	9.5000	9.5000	9.4000	9.4000	-14.932%	2	341	+111.170%
2026-05-19	13.0000	13.0000	11.0500	11.0500	-3.913%	13	304	+79.638%
2026-05-18	11.5000	11.5000	11.5000	11.5000	+11.650%	1	304	+72.609%
2026-05-15	10.3000	10.3000	10.3000	10.3000	+18.664%	1	304	+92.718%
2026-05-14	9.1000	9.4000	8.5000	8.6800	-9.583%	8	304	+128.687%
2026-05-13	9.5000	9.7000	8.8000	9.6000	-14.286%	20	297	+106.771%
2026-05-11	11.0600	11.2000	11.0600	11.2000	+6.667%	4	297	+77.232%
2026-05-08	10.5100	10.5100	10.5000	10.5000	-13.934%	4	293	+89.048%
2026-05-07	11.5000	12.2000	11.5000	12.2000	+28.421%	10	289	+62.705%
2026-05-06	11.5000	11.5000	9.5000	9.5000	-23.387%	19	295	+108.947%
2026-05-04	12.4000	12.4000	12.4000	12.4000	+16.981%	1	287	+60.081%
2026-05-01	11.7000	12.1000	10.4500	10.6000	-16.206%	10	282	+87.264%
2026-04-30	12.6500	12.6500	12.6500	12.6500	-5.667%	1	282	+56.917%
2026-04-24	13.4100	13.4100	13.4100	13.4100	+3.154%	1	282	+48.024%
2026-04-23	14.4500	14.4500	13.0000	13.0000	-15.033%	8	282	+52.692%
2026-04-22	15.6000	15.8000	15.0000	15.3000	-3.165%	15	282	+29.739%
2026-04-21	16.3000	16.5000	15.8000	15.8000	-19.797%	7	278	+25.633%
2026-04-17	18.6000	19.7000	18.6000	19.7000	0.000%	2	278	+0.761%
2026-04-16	20.0000	20.0000	19.7000	19.7000	+13.873%	4	278	+0.761%
2026-04-14	17.3000	17.8000	17.0000	17.3000	+10.191%	32	276	+14.740%
2026-04-13	13.8000	15.7000	13.8000	15.7000	+13.768%	119	264	+26.433%
2026-04-10	15.5000	15.5000	13.6000	13.8000	-22.905%	9	171	+43.841%
2026-04-08	16.7000	18.3500	16.7000	17.9000	+20.946%	18	175	+10.894%
2026-04-07	14.9000	14.9000	14.8000	14.8000	-8.132%	2	168	+34.122%
2026-04-06	15.0000	16.1100	15.0000	16.1100	+4.951%	8	168	+23.215%
2026-03-31	15.6000	15.6000	15.3500	15.3500	-0.968%	2	168	+29.316%
2026-03-30	14.9500	15.5500	14.9500	15.5000	+26.531%	8	168	+28.065%
2026-03-27	14.0500	14.0500	12.2500	12.2500	-30.595%	8	160	+62.041%
2026-03-26	17.7500	17.7500	17.6500	17.6500	+1.437%	2	159	+12.465%
2026-03-25	16.9000	17.4000	16.9000	17.4000	+1.458%	9	157	+14.080%
2026-03-24	17.1500	17.1500	17.1500	17.1500	0.000%	1	148	+15.743%
2026-03-20	16.7500	17.2000	16.7500	17.1500	+14.716%	6	147	+15.743%
2026-03-19	15.2000	15.4800	14.3000	14.9500	+2.820%	16	146	+32.776%
2026-03-18	16.0500	16.0500	14.3500	14.5400	-29.588%	20	138	+36.520%
2026-03-17	21.9500	21.9500	20.6500	20.6500	+4.822%	13	144	-3.874%
2026-03-16	19.7000	19.8000	19.5000	19.7000	+6.486%	12	137	+0.761%
2026-03-12	18.0000	19.1500	18.0000	18.5000	-8.052%	14	135	+7.297%
2026-03-11	21.9500	21.9500	20.1200	20.1200	-19.520%	7	129	-1.342%
2026-03-09	25.0000	25.0000	25.0000	25.0000	-7.063%	1	123	-20.600%
2026-03-06	26.9000	26.9000	26.9000	26.9000	+3.263%	2	124	-26.208%
2026-03-05	26.1000	26.1000	26.0500	26.0500	-3.519%	2	125	-23.800%
2026-03-04	27.7300	28.3000	27.0000	27.0000	-4.594%	5	124	-26.481%
2026-03-03	25.2500	28.9000	25.2500	28.3000	+4.428%	6	125	-29.859%
2026-03-02	25.3500	27.1000	25.1500	27.1000	+11.983%	5	126	-26.753%
2026-02-27	25.5000	25.5000	23.6000	24.2000	+3.110%	8	125	-17.975%
2026-02-26	25.8500	25.8500	23.4700	23.4700	+22.240%	2	123	-15.424%
2026-02-24	19.1000	19.4000	18.4500	19.2000	-25.581%	13	121	+3.385%
2026-02-19	25.8000	25.8000	25.8000	25.8000	-21.221%	1	117	-23.062%
2026-02-12	32.2500	32.7500	32.2500	32.7500	-12.899%	7	116	-39.389%
2026-02-06	37.6000	37.6000	37.6000	37.6000	-16.146%	1	111	-47.207%
2026-02-03	44.8400	44.8400	44.8400	44.8400	+26.667%	1	112	-55.731%
2026-01-30	36.6300	36.6300	35.3000	35.4000	+27.110%	5	112	-43.927%
2026-01-28	27.9500	27.9500	27.7500	27.8500	-4.296%	7	112	-28.725%
2026-01-27	29.1000	29.1000	29.1000	29.1000	+0.345%	1	107	-31.787%
2026-01-26	29.0000	29.0000	29.0000	29.0000	-0.515%	1	106	-31.552%
2026-01-23	30.5000	30.7800	29.1500	29.1500	-26.203%	20	105	-31.904%
2026-01-16	39.5500	39.5500	39.5000	39.5000	-0.754%	10	89	-49.747%
2026-01-15	39.7500	39.8000	39.7500	39.8000	-7.635%	2	89	-50.126%
2026-01-14	43.0900	43.0900	43.0900	43.0900	+2.522%	1	89	-53.934%
2026-01-13	38.8000	42.0300	38.8000	42.0300	-20.473%	2	89	-52.772%
2026-01-12	51.6600	52.8500	50.0000	52.8500	-18.189%	3	88	-62.441%
2026-01-07	64.6000	64.6000	64.6000	64.6000	+25.315%	1	88	-69.272%
2026-01-02	51.5500	51.5500	51.5500	51.5500	-10.270%	1	88	-61.494%
2025-12-31	57.7000	57.9900	57.4500	57.4500	-3.283%	28	78	-65.448%
2025-12-30	59.4000	59.4000	59.4000	59.4000	-6.736%	1	78	-66.582%
2025-12-24	62.4500	63.6900	62.4500	63.6900	+3.561%	4	79	-68.833%
2025-12-23	62.7000	63.0000	61.5000	61.5000	+4.859%	10	79	-67.724%
2025-12-19	58.6500	58.6500	58.6500	58.6500	-3.852%	1	75	-66.155%
2025-12-12	61.0000	61.0000	61.0000	61.0000	+14.554%	2	75	-67.459%
2025-12-11	50.4000	53.2500	49.7500	53.2500	+22.273%	8	75	-62.723%
2025-12-10	43.5500	43.5500	43.5500	43.5500	+6.479%	3	75	-54.420%
2025-12-08	40.9000	40.9000	40.9000	40.9000	-18.445%	1	75	-51.467%
2025-12-03	50.1500	50.1500	50.1500	50.1500	+8.432%	2	74	-60.419%
2025-12-01	46.2500	46.2500	46.2500	46.2500	+6.224%	1	75	-57.081%
2025-11-20	43.5400	43.5400	43.5400	43.5400	+9.260%	10	75	-54.410%
2025-11-19	39.8000	39.8500	39.8000	39.8500	-23.277%	2	65	-50.188%
2025-11-14	51.9400	51.9400	51.9400	51.9400	-6.245%	1	65	-61.783%
2025-11-13	55.4000	55.4000	55.4000	55.4000	+0.727%	1	65	-64.170%
2025-11-11	55.0000	55.0000	55.0000	55.0000	+5.769%	10	64	-63.909%
2025-11-06	52.0000	52.0000	52.0000	52.0000	-8.772%	10	64	-61.827%
2025-11-05	57.0000	57.0000	57.0000	57.0000	+14.000%	50	54	-65.175%
2025-11-03	50.0000	50.0000	50.0000	50.0000	-9.584%	30	94	-60.300%
2025-10-29	59.2000	59.2000	55.3000	55.3000	-15.353%	27	94	-64.105%
2025-10-28	64.5700	65.3300	64.5700	65.3300	+1.681%	25	75	-69.616%
2025-10-20	64.2500	64.2500	64.2500	64.2500	+2.065%	1	56	-69.105%
2025-10-17	62.9500	62.9500	62.9500	62.9500	+5.709%	1	56	-68.467%
2025-10-16	59.0000	59.5500	59.0000	59.5500	+2.672%	31	56	-66.667%
2025-10-13	58.0000	58.0000	58.0000	58.0000	-5.614%	1	25	-65.776%
2025-10-10	61.4500	61.4500	61.4500	61.4500	-3.909%	1	24	-67.697%
2025-10-09	63.9500	63.9500	63.9500	63.9500	-13.300%	1	24	-68.960%
2025-10-08	73.7600	73.7600	73.7600	73.7600	+5.673%	1	24	-73.088%
2025-10-01	69.8000	69.8000	69.8000	69.8000	+3.715%	1	23	-71.562%
2025-09-25	67.7000	67.7000	67.3000	67.3000	-7.808%	2	23	-70.505%
2025-09-05	73.0000	73.0000	73.0000	73.0000	-16.044%	1	22	-72.808%
2025-08-29	86.9500	86.9500	86.9500	86.9500	+3.549%	1	22	-77.171%
2025-08-28	83.8200	83.9700	83.1700	83.9700	+16.738%	18	22	-76.361%
2025-08-12	71.9300	71.9300	71.9300	71.9300	+1.310%	1	7	-72.404%
2025-08-08	71.0000	71.0000	71.0000	71.0000	-8.658%	1	6	-72.042%
2025-07-31	77.7300	77.7300	77.7300	77.7300	+16.275%	1	5	-74.463%
2025-07-22	66.8500	66.8500	66.8500	66.8500	+5.943%	1	6	-70.307%
2025-07-16	63.1000	63.1000	63.1000	63.1000	-1.713%	2	5	-68.542%
2025-07-15	64.2000	64.2000	64.2000	64.2000	+2.051%	2	3	-69.081%
2025-07-11	62.9100	62.9100	62.9100	62.9100	0.000%	1	1	-68.447%