Dark

MA20260918C570
MA Sep 18 2026 570.00 Call (MA260918C00570000)
option OPRA

EOD

Jul 16, 2026

17.64+34.656%(+4.54)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	13.9000	17.6400	13.9000	17.6400	+34.656%	22	556	0.000%
2026-07-14	13.5600	13.8000	12.9000	13.1000	+1.550%	56	556	+34.656%
2026-07-13	13.5800	13.5800	12.9000	12.9000	+53.938%	3	518	+36.744%
2026-07-10	8.8000	8.8000	8.3800	8.3800	+4.099%	3	517	+110.501%
2026-07-08	8.0200	8.0500	8.0200	8.0500	-43.706%	3	515	+119.130%
2026-07-07	14.6800	15.1900	14.2000	14.3000	+20.879%	32	513	+23.357%
2026-07-06	10.2000	11.8300	10.1600	11.8300	-15.980%	29	495	+49.112%
2026-07-02	11.9100	14.0800	11.9100	14.0800	+44.559%	3	465	+25.284%
2026-07-01	9.1500	9.9100	9.1500	9.7400	+39.143%	7	465	+81.109%
2026-06-30	6.7000	7.0000	6.7000	7.0000	+1.449%	3	472	+152.000%
2026-06-29	7.8000	7.9600	6.9000	6.9000	+64.286%	8	471	+155.652%
2026-06-25	4.2000	4.2000	4.2000	4.2000	-11.017%	15	470	+320.000%
2026-06-24	4.1000	4.9200	4.0000	4.7200	+21.026%	41	455	+273.729%
2026-06-23	3.0000	3.9000	3.0000	3.9000	-4.878%	2	429	+352.308%
2026-06-22	5.0000	5.0000	4.1000	4.1000	-24.074%	70	429	+330.244%
2026-06-18	4.9000	5.4000	4.7600	5.4000	-15.625%	12	453	+226.667%
2026-06-16	6.0000	6.4000	6.0000	6.4000	+29.293%	17	453	+175.625%
2026-06-15	5.2000	5.2000	4.8000	4.9500	-10.000%	52	453	+256.364%
2026-06-11	5.8000	5.8000	5.3000	5.5000	-9.836%	24	409	+220.727%
2026-06-10	6.1000	6.1000	6.1000	6.1000	-0.489%	6	409	+189.180%
2026-06-09	6.1300	6.1300	6.1300	6.1300	+15.660%	1	408	+187.765%
2026-06-08	5.4000	5.4000	5.3000	5.3000	+5.159%	7	408	+232.830%
2026-06-04	4.9000	5.0400	4.8500	5.0400	+41.972%	10	407	+250.000%
2026-06-03	3.5100	3.5500	3.5100	3.5500	-43.918%	15	412	+396.901%
2026-06-01	6.3300	6.3300	6.3300	6.3300	-12.690%	3	419	+178.673%
2026-05-29	6.6600	7.2500	6.6600	7.2500	+11.538%	3	416	+143.310%
2026-05-28	6.5000	6.5000	6.5000	6.5000	-15.584%	1	413	+171.385%
2026-05-22	7.7000	7.7000	7.7000	7.7000	-4.938%	1	412	+129.091%
2026-05-21	8.1000	8.1000	8.1000	8.1000	+16.547%	3	412	+117.778%
2026-05-20	6.9500	6.9800	6.9500	6.9500	-33.493%	20	412	+153.813%
2026-05-19	10.4400	10.4500	10.4400	10.4500	+5.556%	4	404	+68.804%
2026-05-18	8.0800	9.9000	8.0800	9.9000	+19.277%	13	404	+78.182%
2026-05-15	7.9000	8.6000	7.9000	8.3000	+18.571%	10	404	+112.530%
2026-05-14	7.4000	7.4000	6.9800	7.0000	-2.778%	4	394	+152.000%
2026-05-13	8.2000	8.2000	6.7000	7.2000	-29.412%	36	388	+145.000%
2026-05-12	9.5000	10.2000	9.5000	10.2000	+18.605%	21	388	+72.941%
2026-05-11	8.8000	8.8000	8.6000	8.6000	-3.153%	5	388	+105.116%
2026-05-08	8.2000	8.8800	8.2000	8.8800	-4.000%	10	385	+98.649%
2026-05-05	9.2000	9.2500	8.8000	9.2500	-8.416%	4	387	+90.703%
2026-05-04	8.6000	10.1000	8.6000	10.1000	+23.171%	20	389	+74.653%
2026-05-01	9.8000	10.2000	8.2000	8.2000	-19.608%	20	387	+115.122%
2026-04-30	9.5000	10.2000	9.5000	10.2000	-45.455%	4	387	+72.941%
2026-04-29	20.0000	20.0000	17.9000	18.7000	+58.744%	7	391	-5.668%
2026-04-28	13.0000	13.9000	11.7800	11.7800	+10.093%	9	390	+49.745%
2026-04-24	10.3000	11.0000	10.2000	10.7000	-6.140%	12	396	+64.860%
2026-04-23	11.2000	12.1000	11.2000	11.4000	-3.390%	14	396	+54.737%
2026-04-22	12.9000	13.0000	11.5000	11.8000	-9.924%	29	396	+49.492%
2026-04-21	14.3000	14.4000	13.1000	13.1000	+1.550%	38	383	+34.656%
2026-04-20	15.0000	15.0000	12.9000	12.9000	-20.370%	40	383	+36.744%
2026-04-17	16.3000	16.5000	15.8300	16.2000	-2.410%	9	366	+8.889%
2026-04-16	15.8600	16.8000	15.5000	16.6000	-0.599%	9	367	+6.265%
2026-04-15	13.9000	16.7000	13.9000	16.7000	+25.564%	36	367	+5.629%
2026-04-14	13.4000	13.4000	13.3000	13.3000	+9.917%	3	357	+32.632%
2026-04-13	11.5000	12.1000	11.1000	12.1000	+10.000%	8	358	+45.785%
2026-04-10	11.4000	11.4000	10.9000	11.0000	-25.676%	9	356	+60.364%
2026-04-08	14.8800	14.8800	14.8000	14.8000	+20.325%	3	361	+19.189%
2026-04-07	12.3000	12.3000	12.3000	12.3000	+1.653%	1	359	+43.415%
2026-04-02	11.4000	12.5000	11.4000	12.1000	-3.968%	39	338	+45.785%
2026-04-01	11.9000	12.7000	11.9000	12.6000	-6.320%	37	338	+40.000%
2026-03-31	12.6500	13.4500	12.6500	13.4500	+5.490%	2	315	+31.152%
2026-03-30	12.4000	13.0000	12.4000	12.7500	+18.605%	17	314	+38.353%
2026-03-27	12.6000	12.6000	10.7500	10.7500	-24.561%	35	308	+64.093%
2026-03-26	14.7000	14.8500	14.2000	14.2500	-1.042%	27	279	+23.789%
2026-03-25	13.5500	14.4000	12.8000	14.4000	+2.491%	59	272	+22.500%
2026-03-24	13.2000	14.8500	13.2000	14.0500	-5.387%	24	255	+25.552%
2026-03-23	16.1500	16.1500	14.8500	14.8500	+10.000%	25	241	+18.788%
2026-03-20	12.6000	13.5000	12.6000	13.5000	+7.143%	52	224	+30.667%
2026-03-19	12.7000	12.8500	12.6000	12.6000	+4.132%	30	196	+40.000%
2026-03-18	12.9500	12.9500	12.1000	12.1000	-36.013%	7	185	+45.785%
2026-03-17	18.9100	18.9100	18.9100	18.9100	+13.574%	5	179	-6.716%
2026-03-16	15.3100	16.7500	15.3100	16.6500	0.000%	44	177	+5.946%
2026-03-12	16.6500	16.6500	16.6500	16.6500	-5.128%	1	145	+5.946%
2026-03-11	19.7500	19.7500	17.5500	17.5500	-13.547%	4	144	+0.513%
2026-03-10	20.2000	20.3000	20.2000	20.3000	+0.995%	2	140	-13.103%
2026-03-09	21.4000	21.4000	20.1000	20.1000	-12.227%	15	139	-12.239%
2026-03-06	22.9500	22.9500	21.4500	22.9000	+0.659%	12	132	-22.969%
2026-03-05	21.0500	22.7500	20.7000	22.7500	-1.940%	8	127	-22.462%
2026-03-04	24.8000	24.8000	23.2000	23.2000	-6.640%	9	127	-23.966%
2026-03-03	21.7500	24.8500	21.7500	24.8500	+12.698%	10	130	-29.014%
2026-03-02	21.3000	22.1000	21.3000	22.0500	+4.950%	8	125	-20.000%
2026-02-27	21.0100	21.0100	21.0100	21.0100	+5.050%	1	124	-16.040%
2026-02-26	20.0000	20.0000	20.0000	20.0000	+2.828%	3	123	-11.800%
2026-02-25	18.2500	19.4500	18.2500	19.4500	+18.960%	5	127	-9.306%
2026-02-24	16.4000	16.4000	15.8500	16.3500	-15.938%	18	127	+7.890%
2026-02-23	19.6500	19.6500	19.4500	19.4500	-18.483%	2	128	-9.306%
2026-02-20	22.7400	24.7000	22.7400	23.8600	+3.739%	9	127	-26.069%
2026-02-19	22.3000	23.0000	22.3000	23.0000	-18.728%	3	127	-23.304%
2026-02-12	28.1000	28.3000	28.1000	28.3000	-14.372%	9	125	-37.668%
2026-02-06	38.9000	39.0000	33.0500	33.0500	-16.540%	3	121	-46.626%
2026-02-05	39.4000	39.6000	39.4000	39.6000	0.000%	6	122	-55.455%
2026-02-04	39.5000	39.6000	39.3500	39.6000	-1.493%	33	125	-55.455%
2026-02-03	38.8500	40.2000	38.8500	40.2000	+36.271%	2	113	-56.119%
2026-01-30	29.3500	29.5000	29.3500	29.5000	-8.951%	2	112	-40.203%
2026-01-29	26.3500	32.9000	26.3500	32.4000	+28.317%	7	112	-45.556%
2026-01-23	26.6500	26.6500	25.2500	25.2500	-10.461%	49	112	-30.139%
2026-01-22	27.1000	28.3000	27.0800	28.2000	-1.226%	6	127	-37.447%
2026-01-21	28.5500	28.8000	28.5500	28.5500	-8.081%	4	127	-38.214%
2026-01-20	31.0600	31.0600	31.0600	31.0600	-11.130%	1	128	-43.207%
2026-01-16	35.5000	35.5000	34.8000	34.9500	-0.541%	4	129	-49.528%
2026-01-15	35.1000	35.1400	35.1000	35.1400	-2.740%	2	129	-49.801%
2026-01-13	35.5500	36.4000	35.4000	36.1300	-38.763%	5	128	-51.176%
2026-01-08	59.0000	59.0000	59.0000	59.0000	+6.691%	2	129	-70.102%
2026-01-06	53.8000	55.3000	53.8000	55.3000	+5.434%	5	129	-68.101%
2026-01-05	51.1000	52.4500	50.6000	52.4500	+16.014%	47	94	-66.368%
2026-01-02	44.7500	45.2100	44.7500	45.2100	-11.871%	4	94	-60.982%
2025-12-31	51.9500	52.0600	51.3000	51.3000	-3.116%	7	87	-65.614%
2025-12-30	53.9000	53.9000	52.9500	52.9500	-3.022%	13	87	-66.686%
2025-12-29	55.1000	55.1000	54.6000	54.6000	-2.639%	6	95	-67.692%
2025-12-26	56.0800	56.0800	56.0800	56.0800	-0.743%	1	91	-68.545%
2025-12-23	56.5000	56.5000	56.2000	56.5000	+7.681%	8	92	-68.779%
2025-12-19	51.2500	52.4700	51.0000	52.4700	+4.107%	8	91	-66.381%
2025-12-18	50.7000	50.9000	50.2000	50.4000	-1.079%	18	85	-65.000%
2025-12-16	50.6500	50.9500	50.6000	50.9500	-5.209%	10	69	-65.378%
2025-12-15	53.7500	53.7500	53.7500	53.7500	+15.220%	1	66	-67.181%
2025-12-11	43.8500	46.6500	43.8500	46.6500	+24.069%	5	65	-62.186%
2025-12-10	37.6000	37.6000	37.6000	37.6000	+4.590%	1	64	-53.085%
2025-12-09	35.9500	35.9500	35.9500	35.9500	-0.964%	1	65	-50.932%
2025-12-08	36.3000	36.3000	36.3000	36.3000	-12.824%	1	65	-51.405%
2025-12-02	42.9500	43.0700	41.6400	41.6400	-6.658%	18	65	-57.637%
2025-11-21	44.5000	44.6100	44.5000	44.6100	+24.435%	2	63	-60.457%
2025-11-19	35.9000	35.9000	35.8500	35.8500	-29.568%	3	63	-50.795%
2025-11-07	50.9000	50.9000	50.9000	50.9000	+9.817%	2	61	-65.344%
2025-11-03	46.3500	46.3500	46.3500	46.3500	-3.438%	1	63	-61.942%
2025-10-31	48.0000	48.0000	48.0000	48.0000	-5.882%	1	63	-63.250%
2025-10-29	52.0000	52.0000	51.0000	51.0000	-18.006%	5	63	-65.412%
2025-10-23	62.2000	62.2000	62.2000	62.2000	+0.323%	6	61	-71.640%
2025-10-21	62.0000	62.0000	62.0000	62.0000	+18.073%	52	56	-71.548%
2025-10-16	54.8600	54.8600	52.5000	52.5100	-10.545%	30	71	-66.406%
2025-10-15	60.0500	60.8500	58.7000	58.7000	+5.197%	34	41	-69.949%
2025-10-10	55.8000	55.8000	55.8000	55.8000	-5.981%	1	25	-68.387%
2025-10-09	62.0500	62.0500	59.3500	59.3500	-7.077%	6	25	-70.278%
2025-10-01	63.8700	63.8700	63.8700	63.8700	+4.671%	1	20	-72.381%
2025-09-29	61.0200	61.0200	61.0200	61.0200	-0.780%	1	21	-71.091%
2025-09-25	61.5000	61.5000	61.5000	61.5000	-1.173%	4	21	-71.317%
2025-09-24	62.2300	62.2300	62.2300	62.2300	-12.843%	1	17	-71.654%
2025-09-16	71.4000	71.4000	71.4000	71.4000	+9.091%	3	16	-75.294%
2025-08-08	65.4500	65.4500	65.4500	65.4500	+9.357%	1	13	-73.048%
2025-08-07	59.8500	59.8500	59.8500	59.8500	-6.484%	1	13	-70.526%
2025-07-29	64.0000	64.0000	64.0000	64.0000	+4.661%	2	12	-72.438%
2025-07-22	61.1500	61.1500	61.1500	61.1500	+5.887%	1	10	-71.153%
2025-07-16	57.7000	57.7500	57.7000	57.7500	-1.952%	4	9	-69.455%
2025-07-15	58.9000	58.9000	58.9000	58.9000	-11.429%	4	5	-70.051%
2025-07-02	66.5000	66.5000	66.5000	66.5000	+0.727%	1	1	-73.474%
2025-07-01	66.0200	66.0200	66.0200	66.0200	+7.700%	1	2	-73.281%
2025-06-27	61.3000	61.3000	61.3000	61.3000	0.000%	1	1	-71.223%