Dark

MA20260918C650
MA Sep 18 2026 650.00 Call (MA260918C00650000)
option OPRA

EOD

Jul 16, 2026

2.25+45.161%(+0.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.2800	2.2800	2.1500	2.2500	+45.161%	10	497	0.000%
2026-07-14	1.6000	1.6000	1.5500	1.5500	-3.125%	6	497	+45.161%
2026-07-13	1.6500	1.6500	1.6000	1.6000	+23.077%	2	497	+40.625%
2026-07-10	1.3000	1.3000	1.3000	1.3000	+10.169%	4	497	+73.077%
2026-07-08	1.1800	1.1800	1.1800	1.1800	-26.250%	1	497	+90.678%
2026-07-07	1.5500	1.6500	1.3000	1.6000	-11.111%	5	497	+40.625%
2026-07-02	1.6500	1.8000	1.6500	1.8000	+176.923%	2	494	+25.000%
2026-06-24	0.6500	0.6500	0.6500	0.6500	+8.333%	1	494	+246.154%
2026-06-23	0.9500	0.9500	0.6000	0.6000	-40.000%	2	494	+275.000%
2026-06-17	1.0000	1.0000	1.0000	1.0000	+13.636%	2	494	+125.000%
2026-06-16	0.8800	0.8800	0.8800	0.8800	-19.266%	1	494	+155.682%
2026-06-12	1.0900	1.0900	1.0900	1.0900	-4.386%	1	493	+106.422%
2026-06-11	1.1400	1.1400	1.1400	1.1400	+3.636%	8	492	+97.368%
2026-06-08	1.1000	1.1000	1.1000	1.1000	+7.843%	1	500	+104.545%
2026-06-04	1.0200	1.0200	1.0200	1.0200	-15.000%	1	499	+120.588%
2026-06-02	1.2000	1.2000	1.2000	1.2000	-11.111%	1	499	+87.500%
2026-05-14	1.3500	1.3500	1.3500	1.3500	-14.013%	1	499	+66.667%
2026-05-08	1.5700	1.5700	1.5700	1.5700	+3.289%	1	499	+43.312%
2026-05-06	1.1000	1.5200	1.1000	1.5200	-8.982%	3	499	+48.026%
2026-05-05	1.6700	1.6700	1.6700	1.6700	-14.359%	2	499	+34.731%
2026-05-01	1.4300	1.9500	1.4300	1.9500	+14.706%	2	501	+15.385%
2026-04-30	1.6600	1.8000	1.6500	1.7000	-54.054%	4	501	+32.353%
2026-04-29	3.4900	3.7000	3.4900	3.7000	+85.000%	2	500	-39.189%
2026-04-28	2.0000	2.0000	2.0000	2.0000	+4.712%	1	500	+12.500%
2026-04-23	1.9100	1.9100	1.9100	1.9100	-22.041%	1	500	+17.801%
2026-04-17	2.4500	2.4500	2.4500	2.4500	-7.895%	1	500	-8.163%
2026-04-16	2.6600	2.6600	2.6600	2.6600	+37.113%	1	500	-15.414%
2026-04-14	1.9400	1.9400	1.9400	1.9400	-9.767%	1	500	+15.979%
2026-04-01	2.4000	2.4000	2.1500	2.1500	-12.955%	6	500	+4.651%
2026-03-30	2.4700	2.4700	2.4700	2.4700	-13.333%	1	495	-8.907%
2026-03-19	2.8100	2.8500	2.8100	2.8500	+1.786%	6	496	-21.053%
2026-03-18	3.0000	3.0000	2.8000	2.8000	-13.846%	3	491	-19.643%
2026-03-13	3.2500	3.2500	3.2500	3.2500	-24.065%	9	492	-30.769%
2026-03-11	4.2800	4.2800	4.2800	4.2800	-4.889%	2	483	-47.430%
2026-03-10	4.7000	4.7000	4.5000	4.5000	-20.354%	3	485	-50.000%
2026-03-02	5.6500	5.6500	5.6500	5.6500	+20.213%	2	491	-60.177%
2026-02-27	4.7000	4.7000	4.7000	4.7000	+1.075%	3	491	-52.128%
2026-02-26	5.0500	5.0500	4.5500	4.6500	+5.682%	259	491	-51.613%
2026-02-25	4.4000	4.4000	4.4000	4.4000	+4.762%	2	364	-48.864%
2026-02-24	4.2000	4.2000	4.2000	4.2000	-39.130%	10	364	-46.429%
2026-02-18	6.9000	6.9000	6.9000	6.9000	+10.932%	1	355	-67.391%
2026-02-17	6.2200	6.2200	6.2200	6.2200	+3.667%	5	355	-63.826%
2026-02-13	6.8000	6.8000	6.0000	6.0000	-18.919%	7	353	-62.500%
2026-02-12	7.4000	7.4000	7.4000	7.4000	-15.909%	1	353	-69.595%
2026-02-06	8.7500	8.8500	8.7500	8.8000	-26.667%	8	352	-74.432%
2026-02-05	12.1000	12.3500	12.0000	12.0000	+0.418%	4	349	-81.250%
2026-02-03	11.9500	11.9500	11.9500	11.9500	+12.207%	1	351	-81.172%
2026-02-02	10.6500	10.6500	10.2500	10.6500	+28.313%	18	352	-78.873%
2026-01-30	9.5000	9.5000	8.3000	8.3000	+6.410%	4	339	-72.892%
2026-01-27	7.8000	7.8000	7.8000	7.8000	+12.230%	1	340	-71.154%
2026-01-23	7.1500	7.1500	6.9500	6.9500	-16.766%	4	340	-67.626%
2026-01-21	8.6500	8.6500	8.3500	8.3500	-10.695%	3	340	-73.054%
2026-01-20	9.3500	9.3500	9.3500	9.3500	-15.385%	1	343	-75.936%
2026-01-16	11.0000	11.1500	11.0000	11.0500	-0.450%	31	318	-79.638%
2026-01-15	12.1500	12.1500	11.1000	11.1000	-13.619%	17	318	-79.730%
2026-01-14	12.1000	12.8500	11.9700	12.8500	-0.388%	59	323	-82.490%
2026-01-13	12.3500	12.9000	11.2000	12.9000	-19.826%	87	322	-82.558%
2026-01-12	16.0900	16.0900	16.0900	16.0900	-18.532%	2	270	-86.016%
2026-01-09	20.0000	20.5000	19.7500	19.7500	+7.337%	57	268	-88.608%
2025-12-30	18.3500	18.4000	18.3500	18.4000	-6.599%	2	254	-87.772%
2025-12-29	19.9500	19.9500	19.7000	19.7000	-5.288%	2	254	-88.579%
2025-12-26	21.0000	21.2500	20.2200	20.8000	+1.563%	82	255	-89.183%
2025-12-24	20.4500	20.4800	20.4400	20.4800	+8.647%	42	316	-89.014%
2025-12-16	18.8500	18.8500	18.8500	18.8500	-9.981%	1	316	-88.064%
2025-12-12	20.9400	20.9400	20.9400	20.9400	+38.675%	1	315	-89.255%
2025-12-11	15.0500	15.1000	15.0000	15.1000	-1.307%	14	314	-85.099%
2025-11-25	15.3500	15.3500	15.3000	15.3000	+3.729%	4	310	-85.294%
2025-11-24	16.8500	16.8500	14.7500	14.7500	-18.956%	3	306	-84.746%
2025-11-14	17.9500	18.2000	17.9500	18.2000	-4.961%	5	304	-87.637%
2025-11-10	19.1500	19.1500	19.1500	19.1500	-9.285%	2	299	-88.251%
2025-11-07	20.9500	21.1100	20.3800	21.1100	+11.989%	7	299	-89.342%
2025-11-05	19.0500	19.0500	18.8500	18.8500	-25.406%	4	299	-88.064%
2025-10-15	26.3000	26.3000	25.2700	25.2700	-0.040%	2	298	-91.096%
2025-10-14	25.2800	25.2800	25.2800	25.2800	+3.184%	15	299	-91.100%
2025-10-13	24.8000	25.0000	24.5000	24.5000	-16.949%	111	299	-90.816%
2025-10-02	29.5000	29.5000	29.5000	29.5000	+7.351%	2	202	-92.373%
2025-09-23	27.4800	27.4800	27.4800	27.4800	-13.721%	2	202	-91.812%
2025-09-16	32.0000	32.2000	31.8000	31.8500	-0.188%	20	200	-92.936%
2025-09-15	31.9100	31.9100	31.9100	31.9100	+2.935%	1	183	-92.949%
2025-09-12	31.0000	31.0000	31.0000	31.0000	-6.373%	3	183	-92.742%
2025-09-11	30.8500	33.1200	30.8500	33.1100	-7.849%	47	181	-93.204%
2025-09-02	35.7200	35.9300	35.2900	35.9300	-0.333%	52	139	-93.738%
2025-08-27	36.0500	36.0500	36.0500	36.0500	+20.367%	1	87	-93.759%
2025-08-13	29.9500	29.9500	29.9500	29.9500	+1.629%	1	87	-92.487%
2025-08-11	29.3500	29.5900	29.3500	29.4700	+0.580%	37	86	-92.365%
2025-08-08	30.4900	30.6900	29.3000	29.3000	+6.740%	42	49	-92.321%
2025-07-23	27.4500	27.4500	27.4500	27.4500	+2.045%	1	7	-91.803%
2025-07-15	26.9000	26.9000	26.9000	26.9000	-16.975%	1	6	-91.636%
2025-07-03	32.4000	32.4000	32.4000	32.4000	+15.016%	1	6	-93.056%
2025-06-30	28.1700	28.1700	28.1700	28.1700	+6.262%	1	6	-92.013%
2025-06-27	26.5100	26.5100	26.5100	26.5100	-37.432%	1	6	-91.513%
2025-06-05	42.3700	42.3700	42.3700	42.3700	0.000%	5	5	-94.690%