Dark

MA20261218C520
MA Dec 18 2026 520.00 Call (MA261218C00520000)
option OPRA

EOD

Jul 16, 2026

58.10+11.731%(+6.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	55.0000	58.1000	55.0000	58.1000	+11.731%	3	220	0.000%
2026-07-13	50.9700	52.0000	50.9700	52.0000	+19.485%	2	222	+11.731%
2026-07-10	44.7000	44.7000	42.5300	43.5200	+5.965%	9	221	+33.502%
2026-07-09	41.2100	41.6000	40.8700	41.0700	+4.133%	8	224	+41.466%
2026-07-08	39.9200	39.9200	39.4400	39.4400	-20.243%	11	221	+47.312%
2026-07-02	45.7000	49.4500	45.7000	49.4500	+12.642%	4	214	+17.492%
2026-07-01	42.9500	46.5000	42.5500	43.9000	+20.274%	18	214	+32.346%
2026-06-30	35.5000	36.5000	35.4500	36.5000	-1.218%	3	214	+59.178%
2026-06-29	37.5000	37.5000	36.2800	36.9500	+16.562%	7	212	+57.240%
2026-06-26	32.0400	32.2600	31.6000	31.7000	+23.828%	19	211	+83.281%
2026-06-23	25.8500	26.1400	25.6000	25.6000	-6.909%	17	202	+126.953%
2026-06-18	27.4300	27.6800	27.0200	27.5000	-17.910%	19	192	+111.273%
2026-06-17	33.5000	33.5000	33.5000	33.5000	+6.688%	1	192	+73.433%
2026-06-16	31.4000	31.4000	31.4000	31.4000	+11.903%	1	192	+85.032%
2026-06-15	28.6300	28.6300	27.8500	28.0600	-2.332%	34	191	+107.056%
2026-06-12	28.7000	28.7300	28.7000	28.7300	-8.503%	3	165	+102.228%
2026-06-09	31.6600	31.6600	31.1000	31.4000	+18.894%	12	163	+85.032%
2026-06-04	26.4100	26.4100	26.4100	26.4100	-17.981%	1	159	+119.992%
2026-06-01	29.9000	32.2000	29.9000	32.2000	-0.893%	3	160	+80.435%
2026-05-29	32.4900	32.4900	32.4900	32.4900	+3.143%	1	161	+78.824%
2026-05-26	31.4000	31.5000	31.4000	31.5000	-5.263%	5	161	+84.444%
2026-05-22	33.2500	33.2500	33.2500	33.2500	-3.343%	1	158	+74.737%
2026-05-21	30.1000	34.4000	30.1000	34.4000	-9.735%	3	157	+68.895%
2026-05-19	37.5000	38.1100	37.5000	38.1100	+9.480%	2	157	+52.453%
2026-05-18	34.8100	34.8100	34.8100	34.8100	+3.447%	1	156	+66.906%
2026-05-15	34.5500	34.5500	33.6500	33.6500	+10.328%	2	156	+72.660%
2026-05-14	32.3500	32.8000	30.0800	30.5000	-15.978%	39	156	+90.492%
2026-05-12	36.1000	36.3000	36.1000	36.3000	+3.360%	7	143	+60.055%
2026-05-11	35.1200	35.1200	35.1200	35.1200	+4.524%	2	143	+65.433%
2026-05-05	35.4300	35.4300	33.6000	33.6000	+1.511%	2	138	+72.917%
2026-05-04	33.1000	33.1000	33.1000	33.1000	-2.216%	1	138	+75.529%
2026-05-01	32.7000	34.2500	32.7000	33.8500	-37.833%	6	143	+71.640%
2026-04-29	52.6000	55.7000	51.0500	54.4500	+29.643%	16	143	+6.703%
2026-04-28	42.0000	42.0000	42.0000	42.0000	-4.762%	4	146	+38.333%
2026-04-21	44.7000	44.7000	44.1000	44.1000	-13.291%	18	133	+31.746%
2026-04-17	53.7000	53.7000	50.8600	50.8600	+4.008%	2	133	+14.235%
2026-04-16	48.9000	48.9000	48.9000	48.9000	+0.825%	2	133	+18.814%
2026-04-15	48.5000	48.5000	47.9000	48.5000	+18.293%	24	133	+19.794%
2026-04-01	41.0000	41.0000	41.0000	41.0000	0.000%	2	121	+41.707%
2026-03-31	41.0000	41.0000	41.0000	41.0000	+6.910%	2	119	+41.707%
2026-03-27	38.3500	38.3500	38.3500	38.3500	-15.061%	1	117	+51.499%
2026-03-26	45.1500	45.1500	45.1500	45.1500	+0.445%	1	116	+28.682%
2026-03-25	44.9500	44.9500	44.9500	44.9500	-1.641%	4	115	+29.255%
2026-03-23	45.2500	45.7000	45.2500	45.7000	+14.969%	5	119	+27.133%
2026-03-19	39.7500	39.7500	39.7500	39.7500	+0.888%	1	116	+46.164%
2026-03-18	40.8500	40.8500	39.4000	39.4000	-8.329%	10	116	+47.462%
2026-03-13	40.8700	42.9800	40.8700	42.9800	-1.872%	4	109	+35.179%
2026-03-12	45.2400	45.2400	43.8000	43.8000	-7.692%	4	109	+32.648%
2026-03-11	47.0000	47.4500	47.0000	47.4500	-10.218%	2	109	+22.445%
2026-03-10	52.8500	52.8500	52.8500	52.8500	-5.456%	1	109	+9.934%
2026-03-05	55.9000	55.9000	55.9000	55.9000	-1.149%	1	109	+3.936%
2026-03-04	56.3000	56.5500	56.3000	56.5500	-3.416%	2	108	+2.741%
2026-03-02	58.7500	58.7500	58.5500	58.5500	+12.165%	4	108	-0.769%
2026-02-26	53.0000	53.8500	52.2000	52.2000	+8.187%	33	104	+11.303%
2026-02-25	47.1000	48.2500	47.1000	48.2500	+12.209%	2	91	+20.415%
2026-02-24	43.0000	43.0000	43.0000	43.0000	+2.381%	1	91	+35.116%
2026-02-23	52.0000	52.0000	42.0000	42.0000	-25.703%	4	91	+38.333%
2026-02-20	56.5300	56.5300	56.5300	56.5300	+2.409%	1	88	+2.777%
2026-02-19	55.2000	55.2000	55.2000	55.2000	-5.963%	1	88	+5.254%
2026-02-13	58.8000	58.8000	58.7000	58.7000	-6.899%	2	89	-1.022%
2026-02-12	63.3000	63.3000	62.9500	63.0500	-7.074%	4	89	-7.851%
2026-02-10	67.8500	67.8500	67.8500	67.8500	-13.346%	2	89	-14.370%
2026-02-05	78.5500	78.5500	78.3000	78.3000	-0.571%	2	87	-25.798%
2026-02-03	78.7500	78.7500	78.7500	78.7500	+1.091%	2	87	-26.222%
2026-02-02	74.2000	77.9000	74.2000	77.9000	+16.530%	5	87	-25.417%
2026-01-30	66.8500	66.8500	66.8500	66.8500	+13.401%	1	88	-13.089%
2026-01-26	59.3000	59.3000	58.9500	58.9500	+2.344%	4	88	-1.442%
2026-01-23	60.8400	60.8400	57.5500	57.6000	-5.728%	17	86	+0.868%
2026-01-22	61.0000	61.2000	60.2000	61.1000	-14.962%	12	77	-4.910%
2026-01-16	71.8500	71.8500	71.8500	71.8500	-1.305%	2	72	-19.137%
2026-01-14	72.8000	72.8000	72.8000	72.8000	-28.767%	1	72	-20.192%
2026-01-08	103.0000	103.4000	102.0500	102.2000	+8.435%	54	72	-43.151%
2025-12-31	95.8000	95.8000	94.2500	94.2500	-3.432%	4	74	-38.355%
2025-12-29	97.6000	97.6000	97.6000	97.6000	+18.303%	1	74	-40.471%
2025-12-11	82.8000	82.8000	82.5000	82.5000	+11.486%	8	74	-29.576%
2025-12-10	74.0000	74.0000	74.0000	74.0000	+3.064%	1	72	-21.486%
2025-12-08	71.8000	71.8000	71.8000	71.8000	-12.492%	1	72	-19.081%
2025-12-03	81.7500	82.0500	81.7500	82.0500	+14.435%	2	72	-29.190%
2025-11-19	71.7500	71.8000	71.7000	71.7000	-0.775%	3	72	-18.968%
2025-11-18	70.0000	72.2600	69.9000	72.2600	-22.509%	4	72	-19.596%
2025-10-14	93.2500	93.2500	93.2500	93.2500	-6.385%	1	69	-37.694%
2025-09-24	99.6100	99.6100	99.6100	99.6100	-19.016%	1	69	-41.673%
2025-08-25	123.0000	123.0000	123.0000	123.0000	+16.092%	20	68	-52.764%
2025-07-25	105.9500	105.9500	105.9500	105.9500	+0.570%	2	74	-45.163%
2025-07-09	105.3500	105.3500	105.3500	105.3500	+2.381%	1	72	-44.850%
2025-07-08	105.5000	105.5000	102.6000	102.9000	-0.962%	35	72	-43.537%
2025-07-07	103.0000	104.6500	103.0000	103.9000	+12.812%	6	86	-44.081%
2025-06-26	90.2500	92.1000	90.2500	92.1000	+4.659%	6	92	-36.916%
2025-06-23	85.6000	88.0000	85.5500	88.0000	-19.671%	13	90	-33.977%
2025-06-13	109.0000	109.9000	109.0000	109.5500	-7.161%	16	99	-46.965%
2025-06-02	118.0000	118.0000	118.0000	118.0000	-0.774%	1	104	-50.763%
2025-05-29	118.9200	118.9200	118.9200	118.9200	+6.655%	1	105	-51.144%
2025-05-23	111.5000	111.5000	111.5000	111.5000	-11.515%	2	105	-47.892%
2025-05-19	126.0100	126.0100	126.0100	126.0100	+1.523%	1	105	-53.893%
2025-05-13	124.1200	124.1200	124.1200	124.1200	+4.084%	4	104	-53.190%
2025-05-09	119.2500	119.2500	119.2500	119.2500	+11.449%	2	108	-51.279%
2025-05-02	107.0000	107.0000	107.0000	107.0000	+1.614%	2	108	-45.701%
2025-03-27	105.3000	105.3000	105.3000	105.3000	+25.566%	1	108	-44.824%
2025-03-17	86.0000	86.2000	83.8600	83.8600	+2.833%	3	107	-30.718%
2025-03-13	86.2500	86.2500	81.5500	81.5500	-27.226%	2	110	-28.755%
2025-02-12	112.0600	112.0600	112.0600	112.0600	-2.768%	1	110	-48.153%
2025-02-10	110.7500	115.2500	110.7500	115.2500	-1.056%	9	111	-49.588%
2025-02-07	116.0500	116.4800	116.0500	116.4800	+1.729%	10	102	-50.120%
2025-02-06	114.5000	114.5000	114.5000	114.5000	+3.433%	7	97	-49.258%
2025-02-05	110.7000	110.7000	110.7000	110.7000	+22.415%	8	90	-47.516%
2024-12-06	89.5000	90.4300	89.5000	90.4300	-3.024%	6	82	-35.751%
2024-11-11	93.2500	93.2500	93.2500	93.2500	+12.689%	1	81	-37.694%
2024-10-31	82.0500	82.7500	82.0500	82.7500	+2.135%	2	80	-29.789%
2024-10-17	81.0200	81.0200	81.0200	81.0200	+20.925%	1	80	-28.289%
2024-09-09	65.6600	67.0500	65.6600	67.0000	+9.836%	22	79	-13.284%
2024-08-30	62.0500	62.1000	61.0000	61.0000	+21.272%	26	79	-4.754%
2024-08-07	51.1000	51.1000	49.8500	50.3000	+0.802%	8	79	+15.507%
2024-08-06	49.9000	49.9000	49.9000	49.9000	+3.527%	3	73	+16.433%
2024-08-05	48.1500	48.2000	48.1500	48.2000	-15.439%	6	70	+20.539%
2024-08-02	57.1500	57.1500	56.0200	57.0000	+3.731%	7	64	+1.930%
2024-08-01	56.0500	56.0500	54.9500	54.9500	+14.599%	61	64	+5.732%
2024-07-19	47.9500	47.9500	47.9500	47.9500	+1.096%	6	27	+21.168%
2024-07-17	47.4300	47.4300	47.4300	47.4300	+7.429%	1	24	+22.496%
2024-07-15	44.1500	44.1500	44.1500	44.1500	+5.370%	1	25	+31.597%
2024-07-11	42.2700	42.2700	41.9000	41.9000	+5.942%	4	25	+38.663%
2024-07-10	40.7000	40.7000	39.1300	39.5500	-10.134%	3	27	+46.903%
2024-07-01	43.8000	44.0100	43.8000	44.0100	-9.220%	6	26	+32.015%
2024-06-27	48.4800	48.4800	48.4800	48.4800	-12.253%	1	20	+19.843%
2024-06-24	55.2500	55.2500	55.2500	55.2500	+7.448%	1	21	+5.158%
2024-06-21	51.6100	51.8000	51.4200	51.4200	+3.879%	27	20	+12.991%
2024-06-18	49.5000	49.5000	49.5000	49.5000	+9.127%	1	4	+17.374%
2024-06-13	45.3600	45.3600	45.3600	45.3600	-9.857%	1	4	+28.086%
2024-06-10	50.3200	50.3200	50.3200	50.3200	-1.003%	2	3	+15.461%
2024-06-07	50.8300	50.8300	50.8300	50.8300	0.000%	2	1	+14.303%