Dark

MA20261218C510
MA Dec 18 2026 510.00 Call (MA261218C00510000)
option OPRA

EOD

Jul 16, 2026

65.37+12.707%(+7.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	61.2600	65.3700	61.2600	65.3700	+12.707%	2	51	0.000%
2026-07-15	58.0000	58.0000	58.0000	58.0000	-4.731%	1	51	+12.707%
2026-07-14	60.8800	60.8800	60.8800	60.8800	+8.714%	1	51	+7.375%
2026-07-13	56.0000	56.0000	56.0000	56.0000	+14.990%	1	52	+16.732%
2026-07-10	48.6000	48.8000	48.6000	48.7000	+10.934%	6	52	+34.230%
2026-07-09	43.9000	43.9000	43.9000	43.9000	-19.891%	1	52	+48.907%
2026-07-07	54.8000	54.8000	54.8000	54.8000	-2.143%	3	52	+19.288%
2026-07-02	53.3200	56.0000	51.3000	56.0000	+22.592%	5	57	+16.732%
2026-07-01	45.6800	45.6800	45.6800	45.6800	+6.233%	1	57	+43.104%
2026-06-29	43.0000	43.0000	43.0000	43.0000	+21.229%	1	58	+52.023%
2026-06-26	35.4700	35.4700	35.4700	35.4700	-9.284%	1	59	+84.297%
2026-06-17	37.7000	39.1000	37.7000	39.1000	+5.905%	4	56	+67.187%
2026-06-16	36.9200	36.9200	36.9200	36.9200	+14.481%	1	56	+77.059%
2026-06-12	32.7900	32.7900	32.2500	32.2500	-5.977%	2	56	+102.698%
2026-06-10	34.3000	34.3000	34.3000	34.3000	-5.898%	2	56	+90.583%
2026-06-09	36.4500	36.4500	36.4500	36.4500	+13.551%	1	54	+79.342%
2026-06-08	32.2400	32.2400	32.1000	32.1000	-9.065%	3	54	+103.645%
2026-06-05	35.3000	35.3000	35.3000	35.3000	+14.984%	2	53	+85.184%
2026-06-04	30.7000	30.7000	30.7000	30.7000	+29.865%	1	53	+112.932%
2026-06-03	23.6400	23.6400	23.6400	23.6400	-31.079%	1	52	+176.523%
2026-06-01	34.3000	34.3000	34.3000	34.3000	-4.163%	1	51	+90.583%
2026-05-26	35.7900	35.7900	35.7900	35.7900	-6.137%	1	50	+82.649%
2026-05-22	39.8800	39.8800	38.1300	38.1300	-0.444%	2	49	+71.440%
2026-05-21	38.3000	38.3000	38.3000	38.3000	+6.596%	1	49	+70.679%
2026-05-20	35.9300	35.9300	35.9300	35.9300	-22.414%	1	49	+81.937%
2026-05-19	47.0300	47.0300	46.3100	46.3100	+15.170%	2	47	+41.157%
2026-05-18	40.2100	40.2100	40.2100	40.2100	+0.777%	1	47	+62.571%
2026-05-15	39.9000	39.9000	39.9000	39.9000	+9.465%	1	47	+63.835%
2026-05-14	36.4500	36.4500	36.4500	36.4500	-2.016%	1	46	+79.342%
2026-05-13	36.6500	37.2000	36.6500	37.2000	-8.148%	2	44	+75.726%
2026-05-05	40.6000	40.6000	40.5000	40.5000	-8.989%	3	44	+61.407%
2026-05-01	43.5000	44.5000	43.1000	44.5000	-8.624%	3	39	+46.899%
2026-04-28	48.7000	48.7000	48.7000	48.7000	+11.187%	1	39	+34.230%
2026-04-24	43.8000	43.8000	43.8000	43.8000	-10.062%	1	40	+49.247%
2026-04-22	48.7000	48.7000	48.7000	48.7000	-15.598%	1	39	+34.230%
2026-04-15	54.0000	57.7000	54.0000	57.7000	+21.474%	3	39	+13.293%
2026-04-10	47.5000	47.5000	47.5000	47.5000	-8.124%	2	39	+37.621%
2026-04-08	50.0000	51.7000	50.0000	51.7000	+9.534%	2	38	+26.441%
2026-04-06	47.2000	47.2000	47.2000	47.2000	+9.259%	1	37	+38.496%
2026-04-01	43.2000	43.2000	43.2000	43.2000	+5.623%	1	37	+51.319%
2026-03-27	42.7300	42.7300	40.9000	40.9000	-17.706%	6	36	+59.829%
2026-03-24	49.6000	49.7000	49.6000	49.7000	-8.941%	2	31	+31.529%
2026-03-17	54.5800	54.5800	54.5800	54.5800	+8.423%	1	32	+19.769%
2026-03-12	50.3400	50.3400	50.3400	50.3400	-13.207%	2	31	+29.857%
2026-03-10	58.0000	58.0000	58.0000	58.0000	-6.677%	4	29	+12.707%
2026-03-05	60.7000	62.1500	60.7000	62.1500	-0.401%	2	26	+5.181%
2026-03-04	62.6500	62.6500	62.3500	62.4000	+5.051%	3	28	+4.760%
2026-03-02	59.4000	59.4000	59.4000	59.4000	+0.423%	1	30	+10.051%
2026-02-27	59.0000	59.3000	59.0000	59.1500	+19.737%	3	30	+10.516%
2026-02-24	49.3000	49.4000	49.2000	49.4000	+5.106%	12	30	+32.328%
2026-02-23	55.7000	55.7000	47.0000	47.0000	-21.405%	4	24	+39.085%
2026-02-19	59.8000	59.8000	59.8000	59.8000	-10.946%	1	26	+9.314%
2026-02-18	67.2000	67.2000	67.1500	67.1500	+4.222%	4	25	-2.651%
2026-02-13	64.3000	64.6000	64.2500	64.4300	-20.653%	10	22	+1.459%
2026-02-04	81.7500	81.7500	81.2000	81.2000	-3.928%	6	22	-19.495%
2026-02-03	84.5200	84.5200	84.5200	84.5200	+33.312%	6	20	-22.657%
2026-01-28	63.7000	63.7000	63.4000	63.4000	-6.004%	2	19	+3.107%
2026-01-22	67.2500	67.4500	67.2500	67.4500	-13.526%	2	20	-3.084%
2026-01-15	78.0000	78.0000	78.0000	78.0000	-26.171%	2	21	-16.192%
2026-01-09	105.6500	105.6500	105.6500	105.6500	-3.560%	4	22	-38.126%
2026-01-08	109.4000	109.5500	109.2500	109.5500	+10.601%	12	18	-40.329%
2026-01-05	101.0500	101.0500	99.0500	99.0500	+5.428%	3	16	-34.003%
2026-01-02	93.8500	93.9500	93.8500	93.9500	+21.602%	2	15	-30.420%
2025-12-09	77.2600	77.2600	77.2600	77.2600	-3.098%	1	16	-15.390%
2025-12-04	79.7300	79.7300	79.7300	79.7300	-14.379%	1	16	-18.011%
2025-11-06	93.1200	93.1200	93.1200	93.1200	-2.113%	6	16	-29.800%
2025-11-04	95.1300	95.5500	95.1300	95.1300	+6.481%	7	16	-31.284%
2025-11-03	89.8500	89.8500	88.2100	89.3400	-3.677%	7	11	-26.830%
2025-10-31	92.7500	92.7500	92.7500	92.7500	-5.299%	1	11	-29.520%
2025-10-29	97.9400	97.9400	97.9400	97.9400	-8.519%	1	12	-33.255%
2025-09-24	107.6300	107.6300	107.0600	107.0600	-16.425%	7	11	-38.941%
2025-08-21	127.5100	128.2000	127.5100	128.1000	+8.513%	5	10	-48.970%
2025-07-31	118.0500	118.0500	118.0500	118.0500	+15.894%	1	12	-44.625%
2025-07-18	101.6200	101.8600	101.6200	101.8600	-11.710%	2	12	-35.824%
2025-06-13	115.3700	115.3700	115.3700	115.3700	-11.911%	2	12	-43.339%
2025-05-16	130.9700	130.9700	130.9700	130.9700	+61.731%	2	12	-50.088%
2025-04-21	80.9800	80.9800	80.9800	80.9800	-7.026%	1	12	-19.276%
2025-03-13	87.1000	87.1000	87.1000	87.1000	-28.460%	2	11	-24.948%
2025-02-10	121.6700	121.7500	121.6700	121.7500	+24.247%	4	11	-46.308%
2024-12-11	97.9900	97.9900	97.9900	97.9900	+8.757%	1	11	-33.289%
2024-12-04	90.1000	90.1000	90.1000	90.1000	+2.515%	1	12	-27.447%
2024-11-07	87.8900	87.8900	87.8900	87.8900	+0.965%	2	11	-25.623%
2024-10-30	87.2000	87.2000	87.0500	87.0500	+4.314%	2	9	-24.905%
2024-10-28	83.4500	83.4500	83.4500	83.4500	-5.138%	4	9	-21.666%
2024-10-17	87.9700	87.9700	87.9700	87.9700	+5.988%	1	5	-25.691%
2024-10-14	83.0000	83.0000	83.0000	83.0000	+7.471%	1	5	-21.241%
2024-10-10	77.2300	77.2300	77.2300	77.2300	+5.664%	1	5	-15.357%
2024-10-02	72.1300	73.0900	72.1300	73.0900	+3.836%	2	4	-10.562%
2024-09-11	70.2500	70.3900	70.2500	70.3900	+5.295%	2	5	-7.132%
2024-08-30	66.7000	66.9000	66.7000	66.8500	+31.465%	8	6	-2.214%
2024-08-05	50.8500	50.8500	50.8500	50.8500	-2.305%	2	6	+28.555%
2024-07-19	52.0500	52.0500	52.0500	52.0500	+9.579%	6	4	+25.591%
2024-07-12	47.5000	47.5000	47.5000	47.5000	+3.418%	3	4	+37.621%
2024-07-11	43.0700	45.9300	43.0700	45.9300	+8.839%	4	2	+42.325%
2024-07-10	42.2000	42.2000	42.2000	42.2000	-22.455%	1	3	+54.905%
2024-06-10	54.4200	54.4200	54.4200	54.4200	+4.313%	2	2	+20.121%
2024-06-04	52.1700	52.1700	52.1700	52.1700	0.000%	2	2	+25.302%