Dark

MA20260918C600
MA Sep 18 2026 600.00 Call (MA260918C00600000)
option OPRA

EOD

Jul 16, 2026

6.10+14.019%(+0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.1000	6.1000	6.1000	6.1000	+14.019%	1	618	0.000%
2026-07-15	6.0000	6.1000	5.3500	5.3500	-15.748%	10	619	+14.019%
2026-07-14	5.6000	6.3600	5.6000	6.3500	+11.404%	7	614	-3.937%
2026-07-13	6.2000	6.2000	5.7000	5.7000	+26.667%	3	607	+7.018%
2026-07-10	4.5000	4.5000	4.5000	4.5000	+19.363%	1	607	+35.556%
2026-07-09	3.7700	3.7700	3.7700	3.7700	+0.533%	1	608	+61.804%
2026-07-08	3.8000	3.9500	3.6500	3.7500	-41.589%	28	608	+62.667%
2026-07-07	4.9000	6.4200	4.9000	6.4200	+18.015%	3	611	-4.984%
2026-07-06	5.1000	5.4500	5.1000	5.4400	-16.308%	6	608	+12.132%
2026-07-02	5.3000	6.6000	5.3000	6.5000	+55.875%	205	526	-6.154%
2026-07-01	2.8000	4.5200	2.8000	4.1700	+39.000%	31	526	+46.283%
2026-06-30	3.3900	3.3900	2.9000	3.0000	-6.250%	17	506	+103.333%
2026-06-29	3.2700	3.5200	3.1000	3.2000	+38.528%	34	508	+90.625%
2026-06-26	2.3100	2.3100	2.3100	2.3100	-2.532%	1	492	+164.069%
2026-06-25	2.4000	2.4000	2.3700	2.3700	+28.108%	2	492	+157.384%
2026-06-24	2.0000	2.3000	1.8500	1.8500	+23.333%	6	493	+229.730%
2026-06-23	1.7400	1.7400	1.5000	1.5000	-36.170%	3	493	+306.667%
2026-06-18	2.2500	2.3500	2.2500	2.3500	-0.844%	4	497	+159.574%
2026-06-17	1.5500	2.3700	1.5500	2.3700	-15.357%	6	497	+157.384%
2026-06-12	2.8000	2.9000	2.8000	2.8000	-16.667%	8	497	+117.857%
2026-06-09	3.2000	3.3600	2.9000	3.3600	+17.895%	5	497	+81.548%
2026-06-08	2.8500	2.8500	2.8500	2.8500	-14.925%	1	495	+114.035%
2026-06-05	3.1000	3.3500	3.1000	3.3500	+27.376%	8	494	+82.090%
2026-06-04	3.0000	3.3000	2.6300	2.6300	+9.583%	17	495	+131.939%
2026-06-03	2.1000	2.4000	2.1000	2.4000	-16.955%	5	493	+154.167%
2026-06-02	3.0800	3.0800	2.8900	2.8900	-23.947%	2	493	+111.073%
2026-06-01	3.2000	3.8000	3.2000	3.8000	+3.542%	5	492	+60.526%
2026-05-29	3.6700	3.6700	3.6700	3.6700	+9.552%	1	491	+66.213%
2026-05-28	3.5200	3.5200	3.0000	3.3500	-6.944%	11	491	+82.090%
2026-05-27	3.5000	3.8800	3.5000	3.6000	+1.695%	27	497	+69.444%
2026-05-26	3.5000	3.5400	3.5000	3.5400	-11.940%	5	477	+72.316%
2026-05-20	3.7200	4.0200	3.5000	4.0200	-17.791%	7	476	+51.741%
2026-05-19	5.5800	5.5800	4.8900	4.8900	-2.395%	3	475	+24.744%
2026-05-18	4.3900	5.0100	4.3900	5.0100	+13.864%	2	475	+21.756%
2026-05-15	4.4000	4.4000	4.4000	4.4000	+11.675%	1	475	+38.636%
2026-05-14	3.9400	3.9400	3.9400	3.9400	-3.902%	1	474	+54.822%
2026-05-13	4.1000	4.1000	4.1000	4.1000	-17.339%	1	474	+48.780%
2026-05-11	4.9600	4.9600	4.9600	4.9600	+10.468%	6	474	+22.984%
2026-05-08	4.0000	4.4900	4.0000	4.4900	-7.992%	33	468	+35.857%
2026-05-07	4.8800	4.8800	4.8800	4.8800	+10.909%	1	438	+25.000%
2026-05-06	4.4000	4.4000	4.4000	4.4000	-5.172%	1	438	+38.636%
2026-05-05	4.7700	4.7700	4.6400	4.6400	-16.396%	2	438	+31.466%
2026-05-04	5.0000	5.5500	5.0000	5.5500	+30.588%	12	438	+9.910%
2026-05-01	4.5300	5.1400	4.1700	4.2500	-16.667%	16	440	+43.529%
2026-04-30	6.2000	6.2000	4.6000	5.1000	-52.336%	20	440	+19.608%
2026-04-29	10.5000	10.7000	10.2000	10.7000	+59.701%	3	440	-42.991%
2026-04-28	6.9000	7.4000	6.7000	6.7000	+19.217%	14	439	-8.955%
2026-04-23	5.9000	6.0000	5.4000	5.6200	-9.355%	6	439	+8.541%
2026-04-22	7.2000	7.2000	6.2000	6.2000	-6.061%	4	436	-1.613%
2026-04-21	8.2000	8.2000	6.6000	6.6000	-13.158%	35	423	-7.576%
2026-04-20	8.0000	8.0000	7.4000	7.6000	-9.524%	31	423	-19.737%
2026-04-17	8.5000	9.5000	8.4000	8.4000	-1.176%	26	410	-27.381%
2026-04-16	8.4000	8.9000	8.2000	8.5000	-2.299%	30	401	-28.235%
2026-04-15	7.4000	9.1000	7.4000	8.7000	+22.535%	40	415	-29.885%
2026-04-14	7.1000	7.1000	7.1000	7.1000	+10.938%	1	441	-14.085%
2026-04-13	5.6000	6.4000	5.6000	6.4000	+6.667%	3	442	-4.688%
2026-04-10	6.5000	6.5000	5.5000	6.0000	-28.571%	12	444	+1.667%
2026-04-08	7.6000	8.4000	7.6000	8.4000	+29.231%	2	451	-27.381%
2026-04-07	6.6400	6.6400	6.5000	6.5000	-15.254%	2	450	-6.154%
2026-03-31	7.6700	7.6700	7.6700	7.6700	+7.574%	2	448	-20.469%
2026-03-30	6.7500	7.2000	6.7500	7.1300	-6.307%	8	446	-14.446%
2026-03-26	7.6100	7.6100	7.6100	7.6100	-0.523%	18	439	-19.842%
2026-03-25	7.8500	7.8500	7.6500	7.6500	+6.250%	4	421	-20.261%
2026-03-24	7.0000	7.2000	7.0000	7.2000	-17.995%	17	417	-15.278%
2026-03-23	8.7800	8.7800	8.7800	8.7800	+24.539%	1	400	-30.524%
2026-03-20	7.0500	7.0500	7.0500	7.0500	+6.015%	1	400	-13.475%
2026-03-19	7.0000	7.1000	6.6500	6.6500	-3.623%	14	399	-8.271%
2026-03-18	7.9000	7.9000	6.9000	6.9000	-34.286%	62	389	-11.594%
2026-03-17	10.9900	11.0000	10.5000	10.5000	+22.093%	4	360	-41.905%
2026-03-13	8.6500	8.6500	8.3000	8.6000	+0.585%	5	360	-29.070%
2026-03-12	9.6000	9.6000	8.5500	8.5500	-15.514%	3	356	-28.655%
2026-03-11	11.3000	11.3000	10.0500	10.1200	-17.049%	9	355	-39.723%
2026-03-10	12.2500	12.2500	12.2000	12.2000	-3.937%	2	359	-50.000%
2026-03-09	13.1000	13.1000	12.7000	12.7000	-5.576%	4	358	-51.969%
2026-03-06	14.0000	14.0500	12.8500	13.4500	-7.241%	38	354	-54.647%
2026-03-05	12.7000	14.5000	12.5500	14.5000	+2.837%	23	354	-57.931%
2026-03-04	14.8500	14.8500	14.1000	14.1000	-8.143%	14	350	-56.738%
2026-03-03	10.6500	15.3500	10.6500	15.3500	+1.993%	6	345	-60.261%
2026-03-02	13.0000	15.0500	12.6500	15.0500	+14.449%	121	345	-59.468%
2026-02-27	13.2000	13.4500	12.8000	13.1500	+6.478%	4	257	-53.612%
2026-02-26	13.1500	13.1500	12.3500	12.3500	+6.009%	4	257	-50.607%
2026-02-25	11.5500	11.6500	10.1500	11.6500	+14.216%	8	248	-47.639%
2026-02-23	13.1500	13.1500	10.2000	10.2000	-24.444%	22	248	-40.196%
2026-02-19	15.0500	15.0500	13.5000	13.5000	-16.460%	6	240	-54.815%
2026-02-18	16.4000	16.4000	15.8000	16.1600	+1.635%	22	242	-62.252%
2026-02-13	15.9000	15.9000	15.9000	15.9000	-23.188%	1	244	-61.635%
2026-02-06	20.7000	20.7000	20.7000	20.7000	-21.887%	2	244	-70.531%
2026-02-04	26.1500	26.6000	25.8500	26.5000	-1.852%	94	246	-76.981%
2026-02-03	26.0000	27.0000	25.9000	27.0000	+4.408%	32	245	-77.407%
2026-02-02	22.4000	25.8600	22.4000	25.8600	+36.105%	36	242	-76.411%
2026-01-30	19.0000	19.0000	19.0000	19.0000	+27.517%	1	243	-67.895%
2026-01-28	15.6000	15.6000	14.9000	14.9000	-7.453%	6	242	-59.060%
2026-01-27	17.0500	17.1500	16.1000	16.1000	+0.814%	3	242	-62.112%
2026-01-26	16.4800	17.7500	15.2000	15.9700	-2.800%	230	242	-61.803%
2026-01-23	16.3700	17.6000	15.9000	16.4300	-5.575%	106	375	-62.873%
2026-01-22	16.7500	17.4000	16.6600	17.4000	-4.132%	5	458	-64.943%
2026-01-21	18.4500	18.5000	17.5300	18.1500	-5.469%	15	460	-66.391%
2026-01-20	20.0000	20.0000	19.0800	19.2000	-17.063%	11	456	-68.229%
2026-01-16	23.6000	23.6000	23.1500	23.1500	-14.259%	7	455	-73.650%
2026-01-13	28.0000	28.0000	22.5000	27.0000	-14.149%	33	455	-77.407%
2026-01-12	31.4500	31.4500	31.4500	31.4500	-20.076%	2	456	-80.604%
2026-01-09	39.2000	39.3500	39.2000	39.3500	-7.084%	2	455	-84.498%
2026-01-08	43.1000	43.1000	42.3500	42.3500	+0.522%	4	455	-85.596%
2026-01-07	40.1000	42.1300	40.1000	42.1300	+11.751%	9	456	-85.521%
2026-01-06	37.7000	37.7000	37.7000	37.7000	+4.693%	2	453	-83.820%
2026-01-05	33.8000	36.0100	33.8000	36.0100	+18.066%	4	449	-83.060%
2026-01-02	32.0000	32.0000	30.5000	30.5000	-16.094%	8	449	-80.000%
2025-12-31	36.3000	36.3500	36.3000	36.3500	-2.416%	2	446	-83.219%
2025-12-30	37.2500	37.2500	37.2500	37.2500	-4.999%	1	446	-83.624%
2025-12-29	40.0000	40.0000	39.2100	39.2100	-3.305%	3	446	-84.443%
2025-12-26	40.8000	40.8000	40.5500	40.5500	-1.266%	5	444	-84.957%
2025-12-24	41.0700	41.0700	41.0700	41.0700	+2.291%	1	442	-85.147%
2025-12-23	40.2000	41.0500	39.7700	40.1500	-0.372%	12	442	-84.807%
2025-12-22	41.0000	41.0000	39.3500	40.3000	+8.919%	7	435	-84.864%
2025-12-19	36.4500	37.0000	36.4500	37.0000	+0.735%	3	438	-83.514%
2025-12-17	36.7300	36.7300	36.7300	36.7300	+1.886%	1	438	-83.392%
2025-12-16	35.9500	36.2500	35.9500	36.0500	-6.485%	17	437	-83.079%
2025-12-15	38.9500	38.9500	38.5500	38.5500	-1.533%	11	425	-84.176%
2025-12-12	38.7500	39.5900	38.7500	39.1500	+13.643%	7	417	-84.419%
2025-12-11	28.5000	34.4500	28.5000	34.4500	+42.355%	8	420	-82.293%
2025-12-08	24.8700	24.9700	24.0000	24.2000	-16.981%	30	413	-74.793%
2025-12-01	29.1500	29.1500	29.1500	29.1500	-4.112%	1	427	-79.074%
2025-11-28	30.4000	30.4000	30.4000	30.4000	+2.426%	2	427	-79.934%
2025-11-26	30.0000	30.0000	29.6800	29.6800	+10.746%	22	439	-79.447%
2025-11-24	27.0000	27.0000	26.7000	26.8000	-4.286%	25	439	-77.239%
2025-11-20	27.2000	28.0000	27.2000	28.0000	+9.375%	4	419	-78.214%
2025-11-18	26.0000	26.0000	25.4000	25.6000	-16.748%	17	415	-76.172%
2025-11-17	30.8700	31.0000	30.6500	30.7500	-9.559%	8	414	-80.163%
2025-11-14	34.0000	34.0000	34.0000	34.0000	-3.272%	1	418	-82.059%
2025-11-05	35.1500	35.3500	35.1500	35.1500	+0.861%	5	418	-82.646%
2025-11-04	34.8500	34.8500	34.8500	34.8500	+5.927%	1	418	-82.496%
2025-11-03	31.3500	33.1000	31.3500	32.9000	-8.990%	6	423	-81.459%
2025-10-29	40.0000	40.9500	36.1000	36.1500	-20.984%	43	423	-83.126%
2025-10-23	45.7500	45.7500	45.7500	45.7500	+12.270%	3	418	-86.667%
2025-10-20	39.2000	41.7000	39.2000	40.7500	+5.570%	25	421	-85.031%
2025-10-16	38.7500	38.7500	38.6000	38.6000	-18.393%	7	421	-84.197%
2025-10-14	47.3000	47.3000	47.3000	47.3000	+20.941%	1	428	-87.104%
2025-10-13	39.1100	39.1100	39.1100	39.1100	-25.970%	1	428	-84.403%
2025-10-07	52.2500	52.8300	52.2000	52.8300	+4.967%	4	428	-88.454%
2025-10-02	48.2200	50.3300	48.2200	50.3300	+4.964%	4	428	-87.880%
2025-10-01	47.9500	47.9500	47.9500	47.9500	+6.793%	1	429	-87.278%
2025-09-26	44.9000	44.9000	44.9000	44.9000	-3.441%	2	429	-86.414%
2025-09-25	46.5000	46.5000	46.5000	46.5000	+2.198%	3	428	-86.882%
2025-09-24	45.5000	45.5000	45.5000	45.5000	-20.704%	1	427	-86.593%
2025-09-18	63.5000	63.5200	57.1900	57.3800	-2.746%	124	427	-89.369%
2025-09-17	59.0000	59.0000	59.0000	59.0000	+8.916%	6	334	-89.661%
2025-09-16	52.1000	54.4700	52.1000	54.1700	+2.208%	386	340	-88.739%
2025-09-12	53.0000	53.0000	53.0000	53.0000	+1.242%	1	45	-88.491%
2025-09-11	52.3500	52.3500	52.3500	52.3500	+6.359%	1	44	-88.348%
2025-09-10	50.4000	50.4000	49.2200	49.2200	-8.886%	6	45	-87.607%
2025-09-09	55.7000	55.7000	54.0200	54.0200	-4.961%	2	40	-88.708%
2025-09-08	56.8400	56.8400	56.8400	56.8400	-5.109%	1	39	-89.268%
2025-09-02	59.7500	59.9000	58.0000	59.9000	+0.251%	10	39	-89.816%
2025-08-29	59.7500	59.7500	59.7500	59.7500	-0.748%	1	39	-89.791%
2025-08-27	60.2000	60.2000	60.2000	60.2000	+2.468%	1	39	-89.867%
2025-08-26	58.7500	58.7500	58.7500	58.7500	-9.893%	1	38	-89.617%
2025-08-22	65.2200	65.3400	65.2000	65.2000	+8.667%	13	37	-90.644%
2025-08-21	60.0000	60.0000	60.0000	60.0000	-2.439%	1	25	-89.833%
2025-08-20	61.5000	61.5000	61.5000	61.5000	+20.825%	1	24	-90.081%
2025-08-12	50.0000	51.4000	50.0000	50.9000	+20.047%	10	23	-88.016%
2025-08-07	44.4000	44.4000	42.4000	42.4000	-9.595%	2	20	-85.613%
2025-07-30	46.5300	46.9000	46.4600	46.9000	+1.846%	4	18	-86.994%
2025-07-22	46.3000	46.3000	46.0400	46.0500	-12.135%	7	18	-86.754%
2025-07-01	52.4100	52.4100	52.4100	52.4100	+23.028%	1	11	-88.361%
2025-06-26	42.6000	42.6000	42.6000	42.6000	+9.512%	1	10	-85.681%
2025-06-20	41.0000	41.2500	38.9000	38.9000	-35.596%	28	9	-84.319%
2025-06-16	60.4000	60.4000	60.4000	60.4000	+12.771%	1	2	-89.901%
2025-06-13	53.5600	53.5600	53.5600	53.5600	-22.332%	2	2	-88.611%
2025-06-12	68.5500	68.9600	68.5500	68.9600	0.000%	2	1	-91.154%