Dark

MA20260918C620
MA Sep 18 2026 620.00 Call (MA260918C00620000)
option OPRA

EOD

Jul 16, 2026

5.00+47.059%(+1.60)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.0000	5.0000	5.0000	5.0000	+47.059%	37	260	0.000%
2026-07-15	3.4000	3.4000	3.4000	3.4000	-2.017%	1	236	+47.059%
2026-07-14	2.3000	3.9600	2.3000	3.4700	+41.633%	21	235	+44.092%
2026-07-08	2.4600	2.4600	2.4500	2.4500	-28.363%	2	223	+104.082%
2026-07-07	3.4200	3.4200	3.4200	3.4200	-0.870%	1	222	+46.199%
2026-07-06	4.1800	4.1800	2.9500	3.4500	+16.949%	19	222	+44.928%
2026-07-02	2.9500	2.9500	2.9500	2.9500	+82.099%	5	209	+69.492%
2026-06-15	1.7500	1.7500	1.6200	1.6200	-1.818%	2	209	+208.642%
2026-06-12	1.6500	1.6500	1.6500	1.6500	-25.000%	2	208	+203.030%
2026-06-09	2.2000	2.2000	2.2000	2.2000	+10.000%	1	208	+127.273%
2026-06-08	2.2000	2.2000	2.0000	2.0000	+18.343%	4	207	+150.000%
2026-06-04	1.7700	1.7700	1.6900	1.6900	-11.518%	3	203	+195.858%
2026-06-02	1.9100	1.9100	1.9100	1.9100	-19.068%	1	203	+161.780%
2026-05-29	2.3600	2.3600	2.3600	2.3600	+9.767%	1	203	+111.864%
2026-05-28	2.1500	2.1500	2.1500	2.1500	-3.587%	2	202	+132.558%
2026-05-26	2.2300	2.2300	2.2300	2.2300	-25.667%	1	202	+124.215%
2026-05-22	2.5000	3.0000	2.5000	3.0000	+11.111%	2	202	+66.667%
2026-05-18	2.7000	2.7000	2.7000	2.7000	-3.571%	1	203	+85.185%
2026-05-06	3.1000	3.1000	2.5500	2.8000	-7.591%	55	202	+78.571%
2026-05-05	3.0300	3.0300	3.0300	3.0300	-8.182%	5	157	+65.017%
2026-04-30	3.9000	3.9000	3.3000	3.3000	-52.174%	6	156	+51.515%
2026-04-29	6.7000	6.9000	6.7000	6.9000	+97.143%	5	157	-27.536%
2026-04-24	3.5000	3.5000	3.5000	3.5000	-2.778%	1	154	+42.857%
2026-04-23	4.1000	4.1000	3.6000	3.6000	-33.333%	2	153	+38.889%
2026-04-17	5.4000	5.5000	5.4000	5.4000	-3.571%	5	152	-7.407%
2026-04-16	5.3000	5.6000	5.3000	5.6000	+7.692%	4	155	-10.714%
2026-04-15	5.2000	5.2000	5.2000	5.2000	+50.725%	1	159	-3.846%
2026-04-13	3.4500	3.4500	3.4500	3.4500	-9.211%	1	159	+44.928%
2026-04-09	3.8000	3.8000	3.8000	3.8000	-30.275%	2	158	+31.579%
2026-04-08	5.4500	5.4500	5.4500	5.4500	+29.147%	4	156	-8.257%
2026-04-06	4.2200	4.2200	4.2200	4.2200	-17.255%	30	155	+18.483%
2026-03-24	5.1000	5.1000	5.1000	5.1000	-17.742%	1	125	-1.961%
2026-03-16	6.2000	6.2000	6.2000	6.2000	+5.983%	1	125	-19.355%
2026-03-13	5.8500	5.8500	5.8500	5.8500	-10.687%	8	124	-14.530%
2026-03-12	6.8000	6.8000	6.5500	6.5500	-22.941%	2	119	-23.664%
2026-03-09	9.2000	9.2000	8.5000	8.5000	-16.667%	5	119	-41.176%
2026-03-06	9.6000	10.2000	9.1000	10.2000	+6.806%	9	118	-50.980%
2026-03-05	9.5500	9.5500	9.5500	9.5500	-3.046%	2	115	-47.644%
2026-03-04	10.3500	10.3500	9.8500	9.8500	-0.505%	9	115	-49.239%
2026-03-02	9.4000	9.9000	9.4000	9.9000	+47.761%	3	120	-49.495%
2026-02-24	7.0500	7.0500	6.7000	6.7000	-37.963%	3	118	-25.373%
2026-02-20	10.1800	10.8000	10.1800	10.8000	-10.224%	77	115	-53.704%
2026-02-18	11.0500	12.1100	11.0500	12.0300	+11.596%	17	180	-58.437%
2026-02-17	10.8500	10.8500	10.7800	10.7800	-25.398%	3	187	-53.618%
2026-02-12	14.4500	14.4500	14.4500	14.4500	-9.119%	2	185	-65.398%
2026-02-06	15.3800	15.9000	14.9500	15.9000	-19.697%	47	183	-68.553%
2026-02-05	19.8000	19.8000	19.8000	19.8000	+7.027%	3	141	-74.747%
2026-02-04	18.5000	18.5000	18.5000	18.5000	+6.139%	1	138	-72.973%
2026-02-02	17.0000	17.7500	17.0000	17.4300	+42.869%	39	137	-71.314%
2026-01-29	12.1500	12.2000	12.1500	12.2000	+10.407%	2	99	-59.016%
2026-01-28	10.8500	11.0500	10.8500	11.0500	-6.435%	3	99	-54.751%
2026-01-27	11.8100	11.8100	11.8100	11.8100	-1.172%	3	99	-57.663%
2026-01-26	11.9500	11.9500	11.9500	11.9500	+2.575%	1	97	-58.159%
2026-01-23	12.0500	12.2000	11.6500	11.6500	-13.383%	3	97	-57.082%
2026-01-21	15.5400	15.5400	13.4500	13.4500	-8.003%	11	95	-62.825%
2026-01-20	14.6200	14.6200	14.6200	14.6200	-27.336%	1	91	-65.800%
2026-01-15	20.1200	20.1200	20.1200	20.1200	+0.100%	1	91	-75.149%
2026-01-13	17.8000	20.1000	17.7500	20.1000	-40.089%	5	90	-75.124%
2026-01-08	33.2000	33.5500	33.2000	33.5500	+5.338%	2	92	-85.097%
2026-01-07	32.1500	32.1500	31.8500	31.8500	+36.111%	6	92	-84.301%
2026-01-02	22.9000	23.4000	22.8700	23.4000	-24.149%	6	93	-78.632%
2025-12-29	30.8500	30.8500	30.8500	30.8500	-1.595%	1	90	-83.793%
2025-12-26	32.0500	32.0500	31.3500	31.3500	-0.350%	16	90	-84.051%
2025-12-24	31.7100	32.1500	30.7400	31.4600	-0.443%	11	92	-84.107%
2025-12-23	31.5500	31.6000	31.5500	31.6000	+2.431%	2	92	-84.177%
2025-12-22	30.8500	30.8500	30.8500	30.8500	+10.179%	9	92	-83.793%
2025-12-19	28.0000	28.0000	28.0000	28.0000	-9.238%	2	90	-82.143%
2025-12-12	30.8500	30.8500	30.6500	30.8500	+36.203%	5	88	-83.793%
2025-12-11	22.6500	22.6500	22.6500	22.6500	+8.633%	1	91	-77.925%
2025-12-04	20.8500	20.8500	20.8500	20.8500	-24.593%	1	90	-76.019%
2025-11-05	28.3300	28.3300	27.5500	27.6500	-3.926%	7	90	-81.917%
2025-11-04	28.7800	28.7800	28.7800	28.7800	-3.585%	1	87	-82.627%
2025-10-29	28.0500	30.7000	28.0500	29.8500	-10.896%	41	86	-83.250%
2025-10-20	30.9500	33.5000	30.9500	33.5000	+1.056%	29	63	-85.075%
2025-10-16	33.1500	33.3000	33.1500	33.1500	-6.514%	12	45	-84.917%
2025-10-14	35.4600	35.4600	35.4600	35.4600	-18.763%	2	48	-85.900%
2025-10-07	43.6500	43.6500	43.6500	43.6500	+17.497%	6	45	-88.545%
2025-09-25	37.1500	37.1500	37.1500	37.1500	-15.568%	1	45	-86.541%
2025-09-19	45.3000	45.3000	44.0000	44.0000	-10.660%	12	45	-88.636%
2025-09-18	51.3000	51.3000	49.2500	49.2500	+10.056%	6	34	-89.848%
2025-09-12	44.7500	44.7500	44.7500	44.7500	-2.928%	1	32	-88.827%
2025-09-09	46.1000	46.1000	46.1000	46.1000	-9.961%	4	32	-89.154%
2025-09-04	51.1000	51.2000	51.1000	51.2000	+4.171%	2	28	-90.234%
2025-09-02	49.1500	49.1500	49.1500	49.1500	+4.131%	1	27	-89.827%
2025-08-19	47.2000	47.2000	47.2000	47.2000	+14.424%	1	26	-89.407%
2025-08-12	42.6500	43.0000	41.2500	41.2500	-2.042%	31	26	-87.879%
2025-08-08	42.1100	42.1100	42.1100	42.1100	+6.338%	1	9	-88.126%
2025-07-29	39.6000	39.6000	39.6000	39.6000	-3.249%	1	8	-87.374%
2025-06-30	39.8300	40.9300	39.8300	40.9300	+13.191%	6	7	-87.784%
2025-06-18	36.1600	36.1600	36.1600	36.1600	-29.237%	1	2	-86.173%
2025-06-16	50.8200	51.1000	50.8200	51.1000	+8.723%	2	2	-90.215%
2025-06-13	47.0000	47.0000	47.0000	47.0000	0.000%	2	1	-89.362%