Dark

MA20260918C590
MA Sep 18 2026 590.00 Call (MA260918C00590000)
option OPRA

EOD

Jul 16, 2026

10.85+40.909%(+3.15)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	9.4000	10.8500	9.4000	10.8500	+40.909%	29	615	0.000%
2026-07-15	7.4000	7.7000	7.4000	7.7000	0.000%	2	600	+40.909%
2026-07-13	6.8000	8.0000	6.8000	7.7000	+59.091%	87	599	+40.909%
2026-07-08	4.8400	4.8400	4.8400	4.8400	-28.824%	1	562	+124.174%
2026-07-07	8.5000	8.5000	6.8000	6.8000	+4.615%	5	561	+59.559%
2026-07-06	6.3000	6.5000	6.1400	6.5000	-24.769%	124	556	+66.923%
2026-07-02	7.4000	8.8000	7.4000	8.6400	+46.441%	44	431	+25.579%
2026-07-01	5.9000	5.9000	5.9000	5.9000	+51.282%	2	431	+83.898%
2026-06-30	3.9000	3.9500	3.8000	3.9000	+34.483%	5	429	+178.205%
2026-06-24	2.4500	2.9500	2.4500	2.9000	+45.000%	5	429	+274.138%
2026-06-23	2.3400	2.4000	2.0000	2.0000	-9.910%	8	429	+442.500%
2026-06-22	2.4600	2.4600	2.2200	2.2200	-38.333%	58	425	+388.739%
2026-06-17	3.6000	3.6000	3.6000	3.6000	-2.703%	1	456	+201.389%
2026-06-11	3.7000	3.7000	3.7000	3.7000	-5.128%	17	456	+193.243%
2026-06-08	3.9000	3.9000	3.9000	3.9000	-15.217%	1	444	+178.205%
2026-06-05	4.6000	4.6000	4.6000	4.6000	+43.750%	1	444	+135.870%
2026-06-04	3.1000	3.2000	3.1000	3.2000	+16.364%	2	444	+239.063%
2026-06-03	2.7500	2.7500	2.7500	2.7500	-37.500%	2	446	+294.545%
2026-06-01	4.4000	4.4000	4.4000	4.4000	-1.124%	1	448	+146.591%
2026-05-29	4.2300	4.4500	4.2300	4.4500	+18.351%	2	447	+143.820%
2026-05-28	3.6000	3.8000	3.6000	3.7600	-22.793%	7	447	+188.564%
2026-05-27	4.8700	4.8700	4.8700	4.8700	+3.178%	1	453	+122.793%
2026-05-20	4.7200	4.7200	4.7200	4.7200	-24.359%	1	453	+129.873%
2026-05-19	6.7000	6.7000	6.2400	6.2400	+30.000%	2	453	+73.878%
2026-05-13	5.2000	5.2000	4.6000	4.8000	-25.000%	10	453	+126.042%
2026-05-12	6.4000	6.4000	6.4000	6.4000	+19.181%	6	451	+69.531%
2026-05-11	5.3700	5.3700	5.3700	5.3700	-1.287%	1	451	+102.048%
2026-05-05	5.9000	5.9000	5.4400	5.4400	-4.394%	3	444	+99.449%
2026-05-01	6.3000	6.6000	5.6900	5.6900	-11.232%	6	441	+90.685%
2026-04-30	7.5000	7.5000	6.4000	6.4100	-49.528%	5	441	+69.267%
2026-04-29	12.8000	12.9000	12.1000	12.7000	+51.190%	33	448	-14.567%
2026-04-28	8.6000	9.4000	8.4000	8.4000	+16.667%	7	451	+29.167%
2026-04-24	6.8300	7.2000	6.4000	7.2000	+1.408%	12	450	+50.694%
2026-04-23	7.3000	7.7000	7.1000	7.1000	-10.127%	161	440	+52.817%
2026-04-22	8.3000	8.3000	7.9000	7.9000	-2.469%	20	368	+37.342%
2026-04-21	9.3000	9.4000	7.7000	8.1000	-11.957%	23	357	+33.951%
2026-04-20	9.6000	9.6000	9.2000	9.2000	-12.381%	11	357	+17.935%
2026-04-17	11.6900	11.8000	10.5000	10.5000	0.000%	25	368	+3.333%
2026-04-16	10.2000	10.8000	10.2000	10.5000	-4.545%	5	384	+3.333%
2026-04-15	9.8000	11.2000	9.6000	11.0000	+26.437%	12	389	-1.364%
2026-04-14	8.4000	9.2000	8.4000	8.7000	+20.833%	20	399	+24.713%
2026-04-13	7.4000	7.4000	7.2000	7.2000	+2.857%	3	419	+50.694%
2026-04-10	8.0000	8.0000	7.0000	7.0000	-16.667%	8	422	+55.000%
2026-04-09	8.7000	8.7000	8.4000	8.4000	-14.286%	6	428	+29.167%
2026-04-08	9.6000	10.4000	9.6000	9.8000	+17.225%	9	432	+10.714%
2026-04-07	8.3600	8.3600	8.3600	8.3600	+1.951%	1	426	+29.785%
2026-04-06	8.2000	8.2000	8.2000	8.2000	+12.329%	1	425	+32.317%
2026-04-02	7.2000	7.3000	7.2000	7.3000	-16.092%	3	423	+48.630%
2026-04-01	8.1000	8.7000	8.0000	8.7000	-6.452%	12	423	+24.713%
2026-03-31	8.5000	9.3000	8.5000	9.3000	+8.140%	8	411	+16.667%
2026-03-30	8.6000	8.6000	8.6000	8.6000	+10.256%	3	403	+26.163%
2026-03-27	7.4000	7.9000	7.0000	7.8000	-17.460%	22	400	+39.103%
2026-03-26	9.4500	9.4500	9.4500	9.4500	-2.073%	1	398	+14.815%
2026-03-25	9.1000	9.6500	9.1000	9.6500	+8.427%	5	397	+12.435%
2026-03-24	8.8500	9.6000	8.8500	8.9000	-13.592%	4	394	+21.910%
2026-03-23	10.3000	10.3000	10.1500	10.3000	+16.384%	8	391	+5.340%
2026-03-20	8.4500	8.8500	8.4500	8.8500	+3.509%	2	386	+22.599%
2026-03-19	8.7500	8.7500	8.4000	8.5500	+2.395%	30	385	+26.901%
2026-03-18	10.7500	10.7500	8.3500	8.3500	-31.276%	9	378	+29.940%
2026-03-17	12.6500	12.8500	12.1500	12.1500	+6.114%	27	373	-10.700%
2026-03-16	11.4500	11.5000	11.1000	11.4500	0.000%	14	367	-5.240%
2026-03-13	10.3000	11.4500	9.9000	11.4500	+10.521%	39	357	-5.240%
2026-03-12	12.1000	12.1000	10.3600	10.3600	-14.025%	29	332	+4.730%
2026-03-11	13.2000	13.2000	12.0500	12.0500	-14.841%	14	318	-9.959%
2026-03-10	14.1500	14.1500	14.1500	14.1500	-1.394%	1	314	-23.322%
2026-03-09	15.3000	15.3500	14.3500	14.3500	-13.762%	8	313	-24.390%
2026-03-06	16.4000	16.6400	15.7500	16.6400	+3.354%	30	314	-34.796%
2026-03-05	14.9000	17.1000	14.8500	16.1000	-3.419%	11	290	-32.609%
2026-03-04	17.8500	17.8500	16.6700	16.6700	-9.892%	8	291	-34.913%
2026-03-03	13.1000	18.5000	13.1000	18.5000	+5.714%	9	290	-41.351%
2026-03-02	15.1000	17.5000	15.0100	17.5000	+17.845%	262	298	-38.000%
2026-02-27	15.3000	15.5500	14.8500	14.8500	0.000%	6	427	-26.936%
2026-02-26	14.3500	14.8500	14.3500	14.8500	+5.694%	5	426	-26.936%
2026-02-25	13.7500	14.0500	13.7500	14.0500	+21.645%	2	419	-22.776%
2026-02-24	11.8000	11.8000	11.5500	11.5500	+1.316%	34	419	-6.061%
2026-02-23	15.3900	15.5000	11.4000	11.4000	-35.520%	22	390	-4.825%
2026-02-20	16.9600	17.7500	16.9600	17.6800	+8.800%	15	385	-38.631%
2026-02-19	16.2500	16.2500	16.2500	16.2500	-16.452%	3	384	-33.231%
2026-02-18	18.7000	19.9000	18.7000	19.4500	-22.293%	22	384	-44.216%
2026-02-06	25.0500	25.0500	25.0300	25.0300	-16.539%	11	393	-56.652%
2026-02-04	27.4500	29.9900	27.4500	29.9900	+31.535%	3	383	-63.821%
2026-01-30	21.7500	22.8000	21.7500	22.8000	-3.061%	5	385	-52.412%
2026-01-29	23.3800	23.5200	23.3800	23.5200	+26.045%	4	383	-53.869%
2026-01-27	18.6600	18.6600	18.6600	18.6600	-2.610%	1	383	-41.854%
2026-01-26	19.0300	20.5200	17.6900	19.1600	-0.468%	268	383	-43.372%
2026-01-23	19.2500	19.2500	19.2500	19.2500	-8.983%	4	569	-43.636%
2026-01-21	21.4000	21.4000	21.1500	21.1500	-20.489%	11	565	-48.700%
2026-01-16	26.8000	26.8000	26.6000	26.6000	-13.214%	12	559	-59.211%
2026-01-15	30.6500	30.6500	30.6500	30.6500	+13.729%	1	559	-64.600%
2026-01-13	29.0000	29.0000	26.1500	26.9500	-39.777%	15	560	-59.740%
2026-01-09	44.7500	44.7500	44.7500	44.7500	-6.635%	1	556	-75.754%
2026-01-08	47.4500	47.9300	47.4500	47.9300	+8.267%	2	556	-77.363%
2026-01-06	45.0000	45.0000	44.2700	44.2700	+25.767%	4	556	-75.491%
2026-01-02	35.4000	35.4000	35.2000	35.2000	-14.355%	2	555	-69.176%
2025-12-31	41.4000	41.4000	41.1000	41.1000	-6.697%	2	553	-73.601%
2025-12-29	44.8000	44.8000	44.0500	44.0500	-4.239%	2	553	-75.369%
2025-12-26	46.0000	46.0000	46.0000	46.0000	+3.837%	1	551	-76.413%
2025-12-23	44.7000	44.7000	44.3000	44.3000	+8.845%	42	551	-75.508%
2025-12-19	40.7000	40.7000	40.7000	40.7000	+1.370%	2	528	-73.342%
2025-12-18	40.1500	40.1500	40.1500	40.1500	-3.019%	1	526	-72.976%
2025-12-17	41.4000	41.4000	41.4000	41.4000	+2.096%	1	525	-73.792%
2025-12-16	40.4000	40.9000	39.9500	40.5500	-7.208%	21	525	-73.243%
2025-12-15	44.1000	44.1000	43.6500	43.7000	-1.131%	42	514	-75.172%
2025-12-12	43.9500	44.2500	43.9500	44.2000	+46.358%	4	503	-75.452%
2025-12-10	30.2000	30.2000	30.2000	30.2000	-11.176%	4	502	-64.073%
2025-12-03	32.1500	34.0000	32.1500	34.0000	-0.293%	3	502	-68.088%
2025-11-17	34.1000	34.1000	34.1000	34.1000	-14.386%	1	499	-68.182%
2025-11-11	39.8300	39.8300	39.8300	39.8300	+1.066%	1	498	-72.759%
2025-11-06	39.3700	39.4100	39.3700	39.4100	-0.730%	2	498	-72.469%
2025-11-05	39.6000	39.7000	39.6000	39.7000	-15.801%	2	496	-72.670%
2025-10-20	47.1000	47.1500	46.9500	47.1500	+3.060%	8	496	-76.988%
2025-10-10	45.7500	45.7500	45.7500	45.7500	-20.296%	2	496	-76.284%
2025-10-07	57.5000	57.5000	57.4000	57.4000	+1.039%	4	496	-81.098%
2025-10-03	56.8100	56.8100	56.8100	56.8100	+6.485%	1	496	-80.901%
2025-10-02	53.3500	53.3500	53.3500	53.3500	+7.129%	150	497	-79.663%
2025-09-29	49.7600	49.8000	49.7600	49.8000	+0.708%	3	351	-78.213%
2025-09-26	48.0100	49.4500	48.0100	49.4500	-3.512%	5	351	-78.059%
2025-09-24	51.2500	51.2500	51.2500	51.2500	-8.154%	1	346	-78.829%
2025-09-23	55.8000	55.8000	55.8000	55.8000	-7.814%	2	345	-80.556%
2025-09-19	60.3500	61.1300	59.5500	60.5300	+10.699%	408	353	-82.075%
2025-09-10	54.6800	54.6800	54.6800	54.6800	-15.617%	1	31	-80.157%
2025-09-02	64.8500	64.8500	64.8000	64.8000	+0.046%	18	30	-83.256%
2025-08-28	64.7900	64.7900	64.7700	64.7700	+5.146%	4	12	-83.248%
2025-08-15	61.6000	61.6000	61.6000	61.6000	+9.902%	1	8	-82.386%
2025-08-12	56.0500	56.0500	56.0500	56.0500	+3.033%	2	7	-80.642%
2025-08-08	54.4000	54.4000	54.4000	54.4000	+1.968%	1	5	-80.055%
2025-07-29	53.3500	53.3500	53.3500	53.3500	-25.903%	3	4	-79.663%
2025-06-05	71.0000	72.0000	71.0000	72.0000	0.000%	2	1	-84.931%