Dark

MA20261218C540
MA Dec 18 2026 540.00 Call (MA261218C00540000)
option OPRA

EOD

Jul 16, 2026

47.69+16.431%(+6.73)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	43.0700	47.6900	43.0700	47.6900	+16.431%	8	644	0.000%
2026-07-14	42.7000	43.0000	40.9600	40.9600	+1.136%	7	644	+16.431%
2026-07-13	38.2500	40.5000	38.2500	40.5000	+30.477%	4	644	+17.753%
2026-07-09	31.0400	31.0400	31.0400	31.0400	+3.191%	1	645	+53.640%
2026-07-08	35.1500	35.1500	29.8400	30.0800	-17.566%	8	646	+58.544%
2026-07-07	38.1400	39.9600	36.4900	36.4900	+0.523%	11	647	+30.693%
2026-07-06	33.5000	36.3000	33.5000	36.3000	-10.104%	3	642	+31.377%
2026-07-02	35.3000	40.5400	35.3000	40.3800	+14.068%	10	635	+18.103%
2026-07-01	29.3700	35.5000	29.3700	35.4000	+31.014%	23	635	+34.718%
2026-06-30	27.5600	27.5600	27.0200	27.0200	-4.184%	21	622	+76.499%
2026-06-29	27.0000	29.2000	27.0000	28.2000	+29.954%	20	640	+69.113%
2026-06-24	20.2000	21.7000	20.2000	21.7000	+15.733%	2	638	+119.770%
2026-06-23	18.5000	18.7500	18.5000	18.7500	-4.822%	8	637	+154.347%
2026-06-18	19.7000	19.7000	19.7000	19.7000	-25.744%	1	637	+142.081%
2026-06-17	26.5000	26.5300	26.5000	26.5300	+21.142%	2	637	+79.759%
2026-06-15	21.8000	21.9000	21.8000	21.9000	-3.524%	3	637	+117.763%
2026-06-12	22.0000	22.9000	22.0000	22.7000	+2.715%	3	640	+110.088%
2026-06-11	22.1000	22.1000	22.1000	22.1000	-4.329%	1	640	+115.792%
2026-06-10	23.1000	23.1000	23.1000	23.1000	-6.364%	1	639	+106.450%
2026-06-09	24.2800	25.1000	24.2800	24.6700	+5.880%	19	638	+93.312%
2026-06-05	22.6000	23.3000	22.6000	23.3000	+18.999%	31	631	+104.678%
2026-06-04	22.0000	22.0000	19.3100	19.5800	+29.071%	7	635	+143.565%
2026-06-03	15.3000	15.3000	15.1700	15.1700	-26.000%	3	632	+214.370%
2026-06-02	20.8000	21.1000	20.5000	20.5000	-11.255%	20	629	+132.634%
2026-06-01	22.8000	23.1000	22.8000	23.1000	-3.750%	8	628	+106.450%
2026-05-29	24.9000	25.0000	24.0000	24.0000	+6.336%	3	632	+98.708%
2026-05-28	22.4000	22.6000	22.4000	22.5700	-2.210%	11	634	+111.298%
2026-05-26	23.2000	23.9000	23.0800	23.0800	-10.195%	151	625	+106.629%
2026-05-22	25.2000	25.7000	25.2000	25.7000	+1.984%	18	536	+85.564%
2026-05-21	22.7000	25.7000	22.7000	25.2000	-6.667%	11	520	+89.246%
2026-05-15	27.0000	27.0000	27.0000	27.0000	+16.883%	15	520	+76.630%
2026-05-14	24.4500	25.3000	22.6000	23.1000	-15.198%	20	535	+106.450%
2026-05-11	27.2500	27.2500	27.2400	27.2400	+10.732%	20	534	+75.073%
2026-05-08	24.6000	24.6000	24.6000	24.6000	-12.456%	1	516	+93.862%
2026-05-07	24.7000	28.1000	24.7000	28.1000	+17.083%	39	517	+69.715%
2026-05-06	24.0000	24.0000	24.0000	24.0000	-11.111%	12	483	+98.708%
2026-05-05	27.0000	27.0000	27.0000	27.0000	-4.594%	2	477	+76.630%
2026-05-04	29.6000	29.6000	28.3000	28.3000	+9.266%	2	479	+68.516%
2026-05-01	26.3000	26.3000	24.6000	25.9000	-24.269%	6	476	+84.131%
2026-04-30	34.2000	34.2000	34.2000	34.2000	-19.340%	1	476	+39.444%
2026-04-29	42.4000	42.4000	42.4000	42.4000	+36.774%	1	475	+12.476%
2026-04-22	31.0000	31.0000	31.0000	31.0000	-21.160%	1	475	+53.839%
2026-04-17	39.3200	39.3200	39.3200	39.3200	-0.330%	2	475	+21.287%
2026-04-16	39.4500	39.5700	39.4500	39.4500	+0.127%	19	474	+20.887%
2026-04-15	37.9000	39.4000	37.9000	39.4000	+8.660%	15	474	+21.041%
2026-04-14	36.2600	36.2600	36.2600	36.2600	+9.879%	1	475	+31.522%
2026-04-13	33.0000	33.0000	33.0000	33.0000	-1.786%	1	474	+44.515%
2026-04-07	33.6000	33.6000	33.6000	33.6000	+4.673%	1	473	+41.935%
2026-04-06	32.3000	32.3000	32.1000	32.1000	+6.645%	5	474	+48.567%
2026-04-01	31.8000	31.8000	30.1000	30.1000	-10.015%	3	469	+58.439%
2026-03-31	33.4500	33.4500	33.4500	33.4500	+19.678%	1	471	+42.571%
2026-03-27	29.2300	29.2300	27.9500	27.9500	-21.489%	2	472	+70.626%
2026-03-26	35.5500	35.6000	35.5500	35.6000	-1.657%	3	473	+33.961%
2026-03-23	36.2000	36.2000	36.2000	36.2000	+16.963%	1	473	+31.740%
2026-03-19	30.9500	30.9500	30.9500	30.9500	0.000%	1	473	+54.087%
2026-03-18	30.9500	30.9500	30.9500	30.9500	-12.124%	3	473	+54.087%
2026-03-13	35.2200	35.2200	35.2200	35.2200	-15.742%	1	473	+35.406%
2026-03-10	41.0000	41.8000	41.0000	41.8000	-8.634%	3	472	+14.091%
2026-03-05	45.3000	45.7500	45.2500	45.7500	-0.759%	9	492	+4.240%
2026-03-04	46.0800	46.1000	46.0800	46.1000	-4.178%	2	494	+3.449%
2026-03-02	44.7600	48.1100	44.7600	48.1100	+12.802%	34	496	-0.873%
2026-02-26	42.6500	42.6500	42.6500	42.6500	+13.582%	1	491	+11.817%
2026-02-25	37.5500	37.5500	37.5500	37.5500	+4.596%	1	491	+27.004%
2026-02-24	33.8200	36.3500	33.8200	35.9000	-10.138%	14	491	+32.841%
2026-02-23	40.7500	41.1200	39.7000	39.9500	-17.030%	44	488	+19.374%
2026-02-13	46.3900	48.1500	46.3900	48.1500	-8.807%	2	478	-0.955%
2026-02-12	52.4000	52.8000	52.1000	52.8000	-1.031%	4	478	-9.678%
2026-02-11	53.3500	53.3500	53.3500	53.3500	-6.453%	1	477	-10.609%
2026-02-10	57.3500	57.3500	57.0200	57.0300	+6.598%	8	478	-16.377%
2026-02-09	53.3500	54.8000	53.1500	53.5000	-11.789%	5	479	-10.860%
2026-02-06	60.3000	60.6500	60.2500	60.6500	-6.332%	3	477	-21.369%
2026-02-05	66.1200	66.4000	64.7500	64.7500	-1.596%	6	475	-26.347%
2026-02-03	66.3000	66.3000	65.8000	65.8000	+5.873%	5	472	-27.523%
2026-02-02	59.7500	62.7300	59.7500	62.1500	+12.489%	12	472	-23.266%
2026-01-30	58.0000	58.0000	55.2500	55.2500	+3.040%	5	468	-13.683%
2026-01-29	53.6200	53.6200	53.6200	53.6200	+15.935%	1	464	-11.059%
2026-01-28	45.9500	46.2500	45.9500	46.2500	-2.734%	4	464	+3.114%
2026-01-26	48.0500	48.0500	47.5500	47.5500	-7.292%	4	466	+0.294%
2026-01-23	51.2900	51.2900	51.2900	51.2900	+1.564%	1	468	-7.019%
2026-01-22	49.4000	50.5000	49.4000	50.5000	0.000%	16	468	-5.564%
2026-01-21	54.0000	54.0000	50.5000	50.5000	-7.169%	7	470	-5.564%
2026-01-20	54.9000	54.9000	54.1500	54.4000	-10.732%	9	470	-12.335%
2026-01-14	60.9400	60.9400	60.9400	60.9400	+0.727%	1	469	-21.743%
2026-01-13	58.4500	60.5000	57.1000	60.5000	-31.445%	6	468	-21.174%
2026-01-08	89.8000	89.8000	88.2000	88.2500	+1.835%	9	466	-45.960%
2025-12-24	86.6600	86.6600	86.6600	86.6600	+6.593%	1	471	-44.969%
2025-12-15	81.3000	81.3000	81.3000	81.3000	-1.466%	2	471	-41.341%
2025-12-12	82.5100	82.5100	82.5100	82.5100	+16.704%	1	469	-42.201%
2025-12-11	68.0000	70.7000	68.0000	70.7000	+14.401%	16	469	-32.546%
2025-12-10	63.7400	63.7400	61.8000	61.8000	+1.645%	2	464	-22.832%
2025-12-08	60.5500	60.8000	60.5500	60.8000	-9.926%	2	463	-21.563%
2025-12-05	67.5000	67.5000	67.5000	67.5000	+6.299%	1	463	-29.348%
2025-12-04	63.5000	63.5000	63.5000	63.5000	-9.415%	1	463	-24.898%
2025-12-03	69.9000	70.1000	69.9000	70.1000	+4.721%	2	463	-31.969%
2025-12-02	67.3700	67.3700	66.9400	66.9400	-3.405%	3	462	-28.757%
2025-11-28	69.6500	69.6500	69.2500	69.3000	+3.125%	5	462	-31.183%
2025-11-26	67.2000	67.2000	67.2000	67.2000	+7.779%	1	464	-29.033%
2025-11-20	62.3500	62.3500	62.3500	62.3500	+2.549%	1	464	-23.512%
2025-11-19	61.0500	61.2500	60.7400	60.8000	-0.767%	65	465	-21.563%
2025-11-18	60.1400	61.2700	60.1400	61.2700	-10.148%	2	433	-22.164%
2025-11-17	68.1900	68.1900	68.1900	68.1900	-6.461%	1	432	-30.063%
2025-11-14	72.9500	72.9500	72.9000	72.9000	-6.646%	2	433	-34.582%
2025-11-07	78.0900	78.0900	78.0900	78.0900	+0.865%	1	433	-38.929%
2025-11-04	77.4200	77.4200	77.4200	77.4200	-13.978%	1	433	-38.401%
2025-10-22	90.0000	90.0000	90.0000	90.0000	+6.635%	2	432	-47.011%
2025-10-17	84.4000	84.4000	84.4000	84.4000	+10.183%	1	434	-43.495%
2025-10-16	81.8500	81.8500	76.6000	76.6000	-7.711%	2	435	-37.742%
2025-10-13	83.0000	83.0000	83.0000	83.0000	-13.721%	1	434	-42.542%
2025-10-08	96.0000	96.2000	96.0000	96.2000	-2.779%	17	433	-50.426%
2025-10-07	98.9500	98.9500	98.9500	98.9500	+8.856%	1	417	-51.804%
2025-10-01	90.9000	90.9000	90.9000	90.9000	-8.735%	1	417	-47.536%
2025-09-22	99.8000	99.8000	99.6000	99.6000	+0.505%	2	416	-52.118%
2025-09-15	99.1000	99.1000	99.1000	99.1000	+1.745%	1	416	-51.877%
2025-09-12	97.9500	97.9500	97.4000	97.4000	-0.358%	4	415	-51.037%
2025-09-11	98.1000	98.1000	97.7500	97.7500	+3.166%	2	414	-51.212%
2025-09-10	95.0000	95.1500	94.6500	94.7500	-5.345%	4	414	-49.668%
2025-09-09	100.1000	100.1000	100.1000	100.1000	+0.401%	2	412	-52.358%
2025-09-08	99.6000	100.2500	99.6000	99.7000	-5.363%	5	412	-52.166%
2025-09-02	105.4200	105.5500	105.2500	105.3500	+2.630%	13	410	-54.732%
2025-08-19	102.4500	102.6500	102.4500	102.6500	+12.247%	3	407	-53.541%
2025-08-11	94.3000	94.5500	91.4500	91.4500	+0.716%	20	405	-47.851%
2025-08-06	90.9000	90.9000	90.7500	90.8000	+1.794%	9	403	-47.478%
2025-08-04	89.3000	89.3000	89.2000	89.2000	+5.437%	2	395	-46.536%
2025-08-01	84.9500	85.5000	84.6000	84.6000	-6.156%	98	394	-43.629%
2025-07-29	90.1500	90.1500	90.1500	90.1500	+9.008%	4	348	-47.099%
2025-07-18	82.7000	82.7000	82.7000	82.7000	-4.005%	1	348	-42.334%
2025-07-11	86.1500	86.1500	86.1500	86.1500	-5.537%	1	348	-44.643%
2025-07-08	92.5500	92.5500	91.2000	91.2000	+0.110%	17	347	-47.708%
2025-07-07	91.8000	91.8000	91.0500	91.1000	+5.832%	3	351	-47.651%
2025-06-27	86.0800	86.0800	86.0800	86.0800	+7.131%	1	352	-44.598%
2025-06-26	78.9300	80.3500	78.1500	80.3500	+7.925%	13	353	-40.647%
2025-06-23	74.2500	74.4500	74.2500	74.4500	-4.478%	6	362	-35.944%
2025-06-20	77.9400	77.9400	77.9400	77.9400	-8.144%	2	366	-38.812%
2025-06-18	85.4000	85.4000	84.8500	84.8500	-12.706%	8	370	-43.795%
2025-06-13	97.2000	97.2000	97.2000	97.2000	-3.619%	2	370	-50.936%
2025-05-06	100.8500	100.8500	100.8500	100.8500	+44.071%	1	370	-52.712%
2025-04-17	70.0000	70.0000	70.0000	70.0000	+27.505%	1	370	-31.871%
2025-04-07	58.1300	58.1300	54.9000	54.9000	-12.118%	3	370	-13.133%
2025-04-04	62.4700	62.4700	62.4700	62.4700	-27.939%	2	372	-23.659%
2025-03-26	87.0000	87.0000	86.6900	86.6900	+18.737%	2	373	-44.988%
2025-03-14	73.0100	73.0100	73.0100	73.0100	+3.180%	2	374	-34.680%
2025-03-13	70.7600	70.7600	70.7600	70.7600	-30.566%	28	387	-32.603%
2025-02-18	101.9100	101.9100	101.9100	101.9100	-0.634%	1	387	-53.204%
2025-02-13	102.5600	102.5600	102.5600	102.5600	+4.238%	41	427	-53.500%
2025-02-11	98.0300	98.3900	98.0300	98.3900	-4.522%	3	427	-51.530%
2025-02-10	102.6000	103.0500	102.6000	103.0500	+3.402%	26	424	-53.721%
2025-01-30	99.6600	99.6600	99.6600	99.6600	+12.508%	1	424	-52.147%
2025-01-29	88.5800	88.5800	88.5800	88.5800	+11.492%	1	423	-46.162%
2025-01-27	79.4500	79.4500	79.4500	79.4500	+25.752%	1	423	-39.975%
2025-01-14	63.1800	63.1800	63.1800	63.1800	+0.461%	1	424	-24.517%
2025-01-13	62.8900	62.8900	62.8900	62.8900	-6.553%	2	424	-24.169%
2025-01-10	67.3000	67.3000	67.3000	67.3000	-0.811%	22	424	-29.138%
2025-01-07	67.3500	67.8500	67.3500	67.8500	-6.799%	2	424	-29.713%
2025-01-03	72.8000	72.8000	72.8000	72.8000	-11.165%	2	424	-34.492%
2024-12-12	83.0500	84.7600	81.9500	81.9500	+8.831%	9	423	-41.806%
2024-11-18	75.3000	75.3000	75.3000	75.3000	-1.697%	8	427	-36.667%
2024-11-13	76.3000	77.1500	73.7500	76.6000	-6.756%	159	435	-37.742%
2024-11-12	81.5500	82.4000	80.9500	82.1500	-0.605%	153	278	-41.948%
2024-11-11	82.6500	82.6500	82.6500	82.6500	+11.463%	1	126	-42.299%
2024-11-06	74.0000	74.1500	74.0000	74.1500	+5.477%	2	125	-35.684%
2024-10-24	69.7000	70.3000	69.7000	70.3000	+0.314%	2	126	-32.162%
2024-10-16	70.0800	70.0800	70.0800	70.0800	+16.161%	5	125	-31.949%
2024-10-07	60.3300	60.3300	60.3300	60.3300	+3.606%	1	125	-20.951%
2024-10-02	58.1700	59.7000	58.1700	58.2300	-6.981%	12	125	-18.101%
2024-09-17	62.6000	62.6000	62.6000	62.6000	+12.046%	1	125	-23.818%
2024-09-11	55.8700	55.8700	55.8700	55.8700	-4.003%	1	125	-14.641%
2024-09-09	56.6900	58.2000	56.6400	58.2000	+13.517%	20	126	-18.058%
2024-09-06	51.0700	51.7300	51.0700	51.2700	+11.457%	16	120	-6.983%
2024-08-15	46.0000	46.0000	46.0000	46.0000	+6.977%	1	127	+3.674%
2024-08-07	42.9000	43.1000	42.9000	43.0000	+5.521%	5	126	+10.907%
2024-08-05	42.1200	42.1200	40.7500	40.7500	-18.337%	69	125	+17.031%
2024-08-02	49.3000	49.9000	48.4700	49.9000	+5.053%	19	56	-4.429%
2024-08-01	48.7000	49.3500	47.1700	47.5000	-3.160%	49	55	+0.400%
2024-07-31	49.3500	49.3500	49.0500	49.0500	+26.418%	2	13	-2.773%
2024-07-29	39.0500	39.0500	38.8000	38.8000	+9.450%	4	13	+22.912%
2024-07-25	35.4500	35.4500	35.4500	35.4500	+1.373%	1	11	+34.528%
2024-07-24	32.1200	34.9700	32.1200	34.9700	-12.771%	5	10	+36.374%
2024-07-17	40.0900	40.0900	40.0900	40.0900	+19.529%	1	8	+18.957%
2024-07-10	33.6700	33.8000	33.4800	33.5400	-19.761%	8	8	+42.188%
2024-06-18	41.8000	41.8000	41.8000	41.8000	+6.823%	1	1	+14.091%
2024-06-14	39.1300	39.1300	39.1300	39.1300	0.000%	2	1	+21.876%