Dark

MA20261218C500
MA Dec 18 2026 500.00 Call (MA261218C00500000)
option OPRA

EOD

Jul 15, 2026

66.30+2.000%(+1.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	66.1000	66.3000	66.1000	66.3000	+2.000%	2	95	0.000%
2026-07-14	65.0000	65.0000	65.0000	65.0000	+18.397%	1	95	+2.000%
2026-07-10	55.0000	55.0000	54.9000	54.9000	+6.830%	2	95	+20.765%
2026-07-08	51.3900	51.3900	51.3900	51.3900	-19.071%	1	95	+29.013%
2026-07-07	63.7500	63.7500	63.5000	63.5000	+4.098%	15	94	+4.409%
2026-07-06	57.6500	61.0000	57.6500	61.0000	+0.164%	4	94	+8.689%
2026-07-02	59.6600	60.9000	58.6900	60.9000	+10.326%	3	94	+8.867%
2026-07-01	52.0100	55.2000	52.0100	55.2000	+20.000%	10	94	+20.109%
2026-06-30	46.0000	46.0000	46.0000	46.0000	-6.977%	6	96	+44.130%
2026-06-29	48.8500	49.4500	48.8500	49.4500	+25.667%	4	92	+34.075%
2026-06-26	39.6000	39.9500	37.6000	39.3500	+11.949%	43	92	+68.488%
2026-06-22	35.1500	35.1500	35.1500	35.1500	-20.114%	3	68	+88.620%
2026-06-17	44.0000	44.0000	44.0000	44.0000	+2.756%	1	65	+50.682%
2026-06-16	41.3000	42.8200	41.3000	42.8200	+16.327%	3	65	+54.834%
2026-06-15	36.8100	36.8100	36.8100	36.8100	-0.782%	1	67	+80.114%
2026-06-12	36.4000	37.1000	36.4000	37.1000	-10.602%	16	67	+78.706%
2026-06-09	41.5000	41.5000	41.5000	41.5000	+14.958%	1	55	+59.759%
2026-06-08	37.6000	37.6000	36.1000	36.1000	+0.557%	10	54	+83.657%
2026-06-05	35.9000	35.9000	35.9000	35.9000	+0.673%	1	55	+84.680%
2026-06-04	37.5000	37.5000	35.6600	35.6600	+15.779%	2	55	+85.923%
2026-06-03	31.0000	31.0000	27.4600	30.8000	-22.025%	3	54	+115.260%
2026-06-01	39.5000	39.5000	39.5000	39.5000	-2.107%	1	52	+67.848%
2026-05-29	41.9000	42.3000	40.3500	40.3500	-3.005%	8	52	+64.312%
2026-05-27	41.6000	41.6000	41.6000	41.6000	+2.716%	1	47	+59.375%
2026-05-26	41.8000	41.8000	40.5000	40.5000	-9.193%	3	46	+63.704%
2026-05-19	45.0000	45.0000	44.6000	44.6000	-2.450%	5	43	+48.655%
2026-05-18	43.5800	45.7200	43.5800	45.7200	-0.175%	3	45	+45.013%
2026-05-15	45.8000	45.8000	45.8000	45.8000	+10.229%	1	45	+44.760%
2026-05-14	41.5500	41.5500	41.5500	41.5500	-6.208%	1	43	+59.567%
2026-05-13	44.3000	44.3000	44.3000	44.3000	-0.158%	1	42	+49.661%
2026-05-07	44.3700	44.3700	44.3700	44.3700	+6.659%	1	42	+49.425%
2026-05-06	44.6000	44.6000	41.6000	41.6000	-3.368%	2	42	+59.375%
2026-05-05	46.2600	46.2600	43.0500	43.0500	-7.816%	5	40	+54.007%
2026-04-30	49.2000	49.2000	46.7000	46.7000	-10.878%	4	38	+41.970%
2026-04-22	52.4000	52.4000	52.4000	52.4000	-18.316%	1	38	+26.527%
2026-04-17	64.5300	64.5300	63.9800	64.1500	+3.468%	3	38	+3.352%
2026-04-16	62.0000	62.0000	62.0000	62.0000	+3.161%	1	39	+6.935%
2026-04-15	60.0000	60.1000	60.0000	60.1000	+3.265%	2	40	+10.316%
2026-04-14	57.9000	58.2000	57.9000	58.2000	+10.436%	4	40	+13.918%
2026-04-13	52.0000	52.7000	52.0000	52.7000	-7.430%	2	41	+25.806%
2026-04-08	56.9300	56.9300	56.9300	56.9300	+18.604%	1	42	+16.459%
2026-04-02	48.0000	48.0000	48.0000	48.0000	+1.911%	1	42	+38.125%
2026-03-27	48.0700	48.0700	47.1000	47.1000	-5.800%	5	42	+40.764%
2026-03-18	53.0000	53.0000	50.0000	50.0000	-16.360%	4	38	+32.600%
2026-03-17	59.8200	59.8200	59.7800	59.7800	+14.521%	2	39	+10.907%
2026-03-13	53.9500	53.9500	52.2000	52.2000	-2.902%	2	39	+27.011%
2026-03-12	56.0000	56.0000	53.7600	53.7600	-14.667%	2	39	+23.326%
2026-03-10	63.0000	63.0000	63.0000	63.0000	-5.970%	1	38	+5.238%
2026-03-06	67.0000	67.0000	67.0000	67.0000	-3.305%	1	40	-1.045%
2026-03-05	69.2900	69.2900	69.2900	69.2900	+3.495%	1	40	-4.315%
2026-03-03	66.8000	66.9500	66.8000	66.9500	+2.214%	2	41	-0.971%
2026-02-27	63.8000	65.5000	63.8000	65.5000	+3.150%	3	40	+1.221%
2026-02-26	63.5000	63.5000	63.5000	63.5000	+3.673%	1	42	+4.409%
2026-02-25	60.0000	61.2500	59.0000	61.2500	+12.282%	5	39	+8.245%
2026-02-24	54.4000	54.5500	54.4000	54.5500	+2.307%	2	39	+21.540%
2026-02-23	60.0000	60.2500	52.6000	53.3200	-24.795%	18	39	+24.344%
2026-02-13	68.5500	70.9000	68.5500	70.9000	-15.242%	17	28	-6.488%
2026-02-06	83.6500	83.6500	83.6500	83.6500	+14.198%	1	28	-20.741%
2026-01-22	73.1000	73.2500	73.1000	73.2500	-4.123%	3	28	-9.488%
2026-01-20	76.4000	76.4000	76.4000	76.4000	-10.118%	2	29	-13.220%
2026-01-16	85.0000	85.0000	85.0000	85.0000	-0.468%	2	27	-22.000%
2026-01-14	84.7500	85.4000	84.7500	85.4000	-0.709%	10	27	-22.365%
2026-01-13	86.6000	86.6000	85.6700	86.0100	-15.635%	7	27	-22.916%
2026-01-12	101.9500	101.9500	101.9500	101.9500	-10.609%	1	28	-34.968%
2026-01-09	114.0500	114.0500	114.0500	114.0500	-3.877%	1	29	-41.868%
2026-01-08	117.4500	118.6500	117.4500	118.6500	+4.161%	3	28	-44.121%
2025-12-26	113.9300	113.9300	113.9100	113.9100	-0.298%	2	28	-41.796%
2025-12-22	114.2000	114.2500	114.2000	114.2500	+17.954%	3	27	-41.969%
2025-12-11	96.8600	96.8600	96.8600	96.8600	+11.014%	1	27	-31.551%
2025-12-10	87.2500	87.2500	87.2500	87.2500	-0.286%	1	28	-24.011%
2025-12-08	89.0000	89.0000	87.5000	87.5000	-1.630%	2	27	-24.229%
2025-12-04	94.2500	94.2500	88.9500	88.9500	-4.866%	2	25	-25.464%
2025-11-26	93.5000	93.5000	93.5000	93.5000	+12.043%	1	27	-29.091%
2025-11-19	83.5000	83.5000	83.4500	83.4500	-5.224%	2	27	-20.551%
2025-11-17	88.4500	88.4500	88.0500	88.0500	-15.467%	2	26	-24.702%
2025-11-13	104.1600	104.1600	104.1600	104.1600	-4.475%	1	27	-36.348%
2025-11-12	109.0400	109.0400	109.0400	109.0400	-0.963%	1	28	-39.197%
2025-10-15	110.1000	110.1000	110.1000	110.1000	-3.985%	3	28	-39.782%
2025-09-24	114.6400	114.6700	114.6400	114.6700	-10.414%	6	25	-42.182%
2025-09-09	128.0000	128.0000	128.0000	128.0000	+0.156%	1	26	-48.203%
2025-09-08	127.8000	127.8000	127.8000	127.8000	-7.264%	3	25	-48.122%
2025-08-20	137.8100	137.8100	137.8100	137.8100	+5.521%	1	22	-51.890%
2025-08-19	131.3000	131.3000	130.6000	130.6000	+6.447%	2	21	-49.234%
2025-06-13	122.0400	122.6900	122.0400	122.6900	-14.143%	12	20	-45.961%
2025-06-11	145.1500	145.1500	142.9000	142.9000	+15.242%	2	14	-53.604%
2025-05-05	122.0500	124.0000	122.0500	124.0000	+15.510%	3	13	-46.532%
2025-04-30	105.4500	107.3500	105.4500	107.3500	+13.000%	2	13	-38.239%
2025-04-22	95.0000	95.0000	95.0000	95.0000	+30.137%	10	13	-30.211%
2025-04-09	73.0000	73.0000	73.0000	73.0000	-11.718%	10	22	-9.178%
2025-04-08	82.6900	82.6900	82.6900	82.6900	-34.399%	1	12	-19.821%
2025-02-12	126.0500	126.0500	126.0500	126.0500	+34.096%	1	11	-47.402%
2025-01-03	94.0000	94.0000	94.0000	94.0000	-4.345%	4	11	-29.468%
2024-12-31	98.2700	98.2700	98.2700	98.2700	+2.418%	1	10	-32.533%
2024-11-22	95.9500	95.9500	95.9500	95.9500	-1.892%	2	10	-30.902%
2024-11-18	97.8000	97.8000	97.8000	97.8000	-1.212%	2	9	-32.209%
2024-11-15	99.0000	99.0000	99.0000	99.0000	-5.561%	2	11	-33.030%
2024-11-12	104.8300	104.8300	104.8300	104.8300	+9.597%	1	11	-36.755%
2024-11-06	95.6500	95.6500	95.6500	95.6500	+7.665%	2	11	-30.685%
2024-10-16	88.8400	88.8400	88.8400	88.8400	+18.611%	1	11	-25.371%
2024-09-27	74.9000	74.9000	74.9000	74.9000	+4.129%	2	12	-11.482%
2024-09-11	71.9300	71.9300	71.9300	71.9300	+23.761%	1	11	-7.827%
2024-08-06	58.1200	58.1200	58.1200	58.1200	+5.577%	1	10	+14.074%
2024-07-30	54.7000	55.0500	54.7000	55.0500	+7.520%	2	11	+20.436%
2024-07-25	51.2000	51.2000	51.2000	51.2000	+11.304%	3	10	+29.492%
2024-07-24	46.0000	46.0000	46.0000	46.0000	-12.381%	2	10	+44.130%
2024-07-23	53.6000	53.6000	52.5000	52.5000	-6.517%	2	8	+26.286%
2024-07-18	56.1600	56.1600	56.1600	56.1600	+18.107%	2	7	+18.056%
2024-07-10	47.6000	47.6000	47.5500	47.5500	-7.688%	2	6	+39.432%
2024-07-02	51.5100	51.5100	51.5100	51.5100	-0.464%	1	8	+28.713%
2024-07-01	51.7500	51.7500	51.7500	51.7500	-7.918%	5	7	+28.116%
2024-06-27	56.2000	56.2000	56.2000	56.2000	+4.461%	1	3	+17.972%
2024-06-13	53.8000	53.8000	53.8000	53.8000	-6.759%	1	3	+23.234%
2024-06-11	57.7000	57.7000	57.7000	57.7000	-2.154%	1	2	+14.905%
2024-06-10	58.9700	58.9700	58.9700	58.9700	0.000%	1	1	+12.430%