Dark

MA20260918C630
MA Sep 18 2026 630.00 Call (MA260918C00630000)
option OPRA

EOD

Jul 16, 2026

3.02+58.115%(+1.11)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.8000	4.3000	3.0200	3.0200	+58.115%	168	393	0.000%
2026-07-08	1.9100	1.9100	1.9100	1.9100	-26.538%	1	273	+58.115%
2026-07-06	2.6000	2.6000	2.6000	2.6000	+6.122%	1	273	+16.154%
2026-07-02	2.4500	2.4500	2.4500	2.4500	+13.953%	1	273	+23.265%
2026-07-01	1.9200	2.1500	1.9200	2.1500	+48.276%	11	273	+40.465%
2026-06-30	1.4500	1.4500	1.4500	1.4500	+38.095%	2	279	+108.276%
2026-06-25	1.0000	1.0500	0.9500	1.0500	+5.000%	14	277	+187.619%
2026-06-24	1.0000	1.0000	1.0000	1.0000	+11.111%	1	283	+202.000%
2026-06-23	0.9000	0.9000	0.9000	0.9000	-18.919%	1	283	+235.556%
2026-06-22	1.1100	1.1100	1.1100	1.1100	-34.706%	5	283	+172.072%
2026-06-17	1.7000	1.7000	1.7000	1.7000	+9.677%	1	284	+77.647%
2026-06-11	1.5500	1.5500	1.5500	1.5500	+4.730%	1	284	+94.839%
2026-06-04	1.4700	1.4900	1.4700	1.4800	-22.513%	3	283	+104.054%
2026-05-29	1.8000	2.1000	1.8000	1.9100	+0.526%	6	283	+58.115%
2026-05-26	1.9000	1.9000	1.9000	1.9000	-5.473%	11	287	+58.947%
2026-05-14	2.0500	2.0500	2.0100	2.0100	-8.636%	4	283	+50.249%
2026-05-12	2.2000	2.2000	2.2000	2.2000	-13.725%	1	287	+37.273%
2026-05-06	2.4200	2.5500	2.4200	2.5500	+8.511%	22	287	+18.431%
2026-05-01	3.3000	3.3000	2.2500	2.3500	-56.881%	4	285	+28.511%
2026-04-29	5.0300	5.4500	5.0300	5.4500	+108.015%	23	285	-44.587%
2026-04-27	2.6200	2.6200	2.6200	2.6200	-15.484%	5	262	+15.267%
2026-04-14	3.1000	3.1000	3.1000	3.1000	+16.981%	20	257	-2.581%
2026-04-10	2.6500	2.6500	2.6500	2.6500	-39.773%	2	237	+13.962%
2026-04-08	4.3500	4.4000	4.3500	4.4000	+29.412%	4	237	-31.364%
2026-04-07	3.4000	3.4000	3.4000	3.4000	+6.250%	1	237	-11.176%
2026-04-02	3.2000	3.2000	3.2000	3.2000	-23.810%	1	238	-5.625%
2026-03-31	4.4000	4.4000	4.2000	4.2000	+17.647%	23	238	-28.095%
2026-03-27	3.5700	3.5700	3.5700	3.5700	-9.160%	1	243	-15.406%
2026-03-24	3.9300	3.9300	3.9300	3.9300	-10.682%	1	243	-23.155%
2026-03-20	4.2500	4.5000	4.2500	4.4000	-9.278%	4	242	-31.364%
2026-03-13	4.8000	4.8500	4.8000	4.8500	-35.762%	4	239	-37.732%
2026-03-09	7.7000	7.7000	7.5500	7.5500	-10.651%	4	238	-60.000%
2026-03-06	7.8000	8.4500	7.5500	8.4500	-5.056%	22	239	-64.260%
2026-03-03	8.9000	8.9000	8.9000	8.9000	+25.352%	2	234	-66.067%
2026-02-27	7.1000	7.1000	7.1000	7.1000	+24.561%	1	233	-57.465%
2026-02-24	5.8000	5.9000	5.6500	5.7000	-17.391%	30	233	-47.018%
2026-02-20	8.1400	8.5600	6.9000	6.9000	-31.818%	19	246	-56.232%
2026-02-18	9.6400	10.1600	9.6400	10.1200	+4.870%	25	263	-70.158%
2026-02-13	9.3500	9.6500	9.3500	9.6500	-20.576%	4	277	-68.705%
2026-02-12	12.1500	12.1500	12.1500	12.1500	+1.674%	2	277	-75.144%
2026-02-10	11.9500	11.9500	11.9500	11.9500	-8.077%	2	277	-74.728%
2026-02-06	14.1500	14.1500	13.0000	13.0000	-22.156%	11	277	-76.769%
2026-02-05	16.7000	16.7000	16.7000	16.7000	+0.906%	1	267	-81.916%
2026-02-03	15.6500	17.0400	15.6500	16.5500	+6.431%	37	268	-81.752%
2026-02-02	14.5300	15.5500	14.5000	15.5500	+66.310%	12	243	-80.579%
2026-01-27	10.2000	10.2000	9.3500	9.3500	-7.426%	2	244	-67.701%
2026-01-26	10.1000	10.1000	10.1000	10.1000	+3.590%	21	245	-70.099%
2026-01-23	10.5000	10.5000	9.7500	9.7500	-7.143%	16	229	-69.026%
2026-01-22	10.0000	10.5000	10.0000	10.5000	-30.464%	23	219	-71.238%
2026-01-15	16.3000	16.3000	15.1000	15.1000	-12.209%	2	200	-80.000%
2026-01-14	15.3000	17.2000	15.3000	17.2000	-1.149%	4	200	-82.442%
2026-01-13	15.4000	17.4000	15.4000	17.4000	-16.346%	2	202	-82.644%
2026-01-12	20.8000	20.8000	20.8000	20.8000	-24.501%	1	203	-85.481%
2026-01-09	26.8000	27.5500	26.7000	27.5500	-8.013%	17	204	-89.038%
2026-01-08	29.9500	29.9500	29.9500	29.9500	+3.993%	1	202	-89.917%
2026-01-07	28.6000	28.8000	28.6000	28.8000	+10.940%	2	201	-89.514%
2026-01-06	25.9600	25.9600	25.9600	25.9600	+10.940%	1	200	-88.367%
2025-12-31	23.4500	23.4500	23.4000	23.4000	-5.455%	2	202	-87.094%
2025-12-30	24.7000	24.7500	24.7000	24.7500	-6.604%	2	202	-87.798%
2025-12-29	26.8000	26.9500	26.5000	26.5000	-4.847%	63	202	-88.604%
2025-12-26	27.5000	27.8500	27.5000	27.8500	+10.956%	8	218	-89.156%
2025-12-19	24.8000	25.1000	24.8000	25.1000	+0.803%	7	213	-87.968%
2025-12-16	24.9000	24.9000	24.9000	24.9000	-7.778%	1	206	-87.871%
2025-12-12	26.7000	27.0500	26.7000	27.0000	+14.407%	6	205	-88.815%
2025-12-11	23.6000	23.6000	23.6000	23.6000	+46.130%	2	210	-87.203%
2025-12-09	16.1500	16.1500	16.1500	16.1500	-18.020%	2	210	-81.300%
2025-12-01	19.7000	19.7000	19.7000	19.7000	-19.097%	2	210	-84.670%
2025-11-05	24.2500	24.5500	24.2500	24.3500	+3.617%	3	210	-87.598%
2025-10-30	23.5000	23.5000	23.5000	23.5000	-29.704%	1	209	-87.149%
2025-10-23	33.4300	33.4300	33.4300	33.4300	+10.476%	1	209	-90.966%
2025-10-22	30.2600	30.2600	30.2600	30.2600	+3.986%	1	210	-90.020%
2025-10-20	27.6000	29.9500	27.6000	29.1000	-4.746%	112	209	-89.622%
2025-10-15	30.5500	30.5500	30.5500	30.5500	+2.689%	38	193	-90.115%
2025-10-13	30.0800	31.2000	29.5000	29.7500	-3.722%	182	231	-89.849%
2025-10-10	30.9000	30.9000	30.9000	30.9000	-0.323%	1	264	-90.227%
2025-10-09	31.0000	31.0000	31.0000	31.0000	-19.271%	1	264	-90.258%
2025-10-08	37.9000	38.4000	37.9000	38.4000	+9.339%	2	263	-92.135%
2025-10-01	35.1200	35.1200	35.1200	35.1200	+5.434%	1	262	-91.401%
2025-09-24	33.3100	33.3100	33.3100	33.3100	-3.449%	2	261	-90.934%
2025-09-23	36.7600	36.7600	34.5000	34.5000	-13.555%	5	261	-91.246%
2025-09-19	40.1000	40.1000	39.9000	39.9100	-10.415%	4	261	-92.433%
2025-09-18	46.8800	46.8800	44.5500	44.5500	+10.546%	36	261	-93.221%
2025-09-16	40.3000	40.3000	40.3000	40.3000	+20.299%	2	260	-92.506%
2025-09-10	33.5000	33.5000	33.5000	33.5000	-18.591%	10	260	-90.985%
2025-09-09	41.7500	41.9500	40.9000	41.1500	-11.027%	8	250	-92.661%
2025-09-04	46.2000	46.2500	46.2000	46.2500	+3.260%	8	242	-93.470%
2025-09-03	44.8000	44.8000	44.7900	44.7900	-1.017%	4	234	-93.257%
2025-09-02	45.0000	45.2500	45.0000	45.2500	+9.036%	24	230	-93.326%
2025-08-18	41.5000	41.5000	41.5000	41.5000	+8.214%	2	206	-92.723%
2025-08-12	38.3000	38.3500	38.3000	38.3500	+3.733%	2	204	-92.125%
2025-08-11	36.2000	36.9700	36.0200	36.9700	-2.940%	99	204	-91.831%
2025-08-08	36.9800	38.1900	36.9700	38.0900	+12.360%	34	106	-92.071%
2025-08-06	33.9000	33.9000	33.9000	33.9000	+5.443%	1	75	-91.091%
2025-07-30	32.1500	32.1500	32.1500	32.1500	-9.564%	1	74	-90.607%
2025-07-29	35.5500	35.5500	35.5500	35.5500	+10.920%	1	73	-91.505%
2025-07-16	32.1300	32.1500	32.0500	32.0500	-13.565%	34	72	-90.577%
2025-06-30	37.0800	37.0800	37.0800	37.0800	0.000%	38	38	-91.855%