Dark

MA20261218C560
MA Dec 18 2026 560.00 Call (MA261218C00560000)
option OPRA

EOD

Jul 16, 2026

35.07+12.476%(+3.89)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	33.9100	35.0700	33.9100	35.0700	+12.476%	5	659	0.000%
2026-07-15	31.1800	31.1800	31.1800	31.1800	+4.281%	5	659	+12.476%
2026-07-13	31.0000	31.0000	29.9000	29.9000	-1.320%	2	659	+17.291%
2026-07-07	28.5000	30.3000	28.5000	30.3000	+8.993%	5	660	+15.743%
2026-07-06	27.8000	27.8000	27.8000	27.8000	-5.119%	1	658	+26.151%
2026-07-02	29.0000	29.3000	29.0000	29.3000	+17.106%	2	658	+19.693%
2026-07-01	26.1800	26.1800	25.0200	25.0200	+22.948%	4	658	+40.168%
2026-06-30	20.3500	20.3500	20.3500	20.3500	-2.163%	1	658	+72.334%
2026-06-29	19.9000	20.8000	19.8000	20.8000	+30.000%	29	658	+68.606%
2026-06-26	16.0000	16.0000	16.0000	16.0000	+11.111%	1	664	+119.188%
2026-06-22	14.4000	14.4000	14.4000	14.4000	-3.356%	1	663	+143.542%
2026-06-18	16.3000	16.3100	14.9000	14.9000	-10.241%	11	670	+135.369%
2026-06-17	19.8000	19.8600	16.6000	16.6000	+2.786%	13	670	+111.265%
2026-06-15	16.1900	16.3000	16.1500	16.1500	+1.636%	4	670	+117.152%
2026-06-12	16.5000	17.3000	15.8900	15.8900	-3.522%	3	671	+120.705%
2026-06-11	16.1400	16.4700	16.1400	16.4700	-3.628%	3	670	+112.933%
2026-06-10	19.5700	19.5700	17.0700	17.0900	-6.510%	7	669	+105.208%
2026-06-09	17.5000	18.8300	17.5000	18.2800	+10.788%	17	669	+91.849%
2026-06-08	16.5000	16.5000	16.5000	16.5000	-8.333%	1	665	+112.545%
2026-06-05	16.0000	18.0000	16.0000	18.0000	+19.126%	9	665	+94.833%
2026-06-04	14.8800	15.1100	14.8800	15.1100	+27.834%	4	660	+132.098%
2026-06-03	12.3400	12.3400	11.8200	11.8200	-23.446%	2	659	+196.701%
2026-06-02	15.7000	16.2000	15.4400	15.4400	-15.628%	82	657	+127.137%
2026-06-01	16.5000	18.5000	16.5000	18.3000	-1.613%	15	673	+91.639%
2026-05-29	18.7000	18.7000	18.6000	18.6000	+0.541%	3	678	+88.548%
2026-05-27	18.5000	18.5000	18.5000	18.5000	+3.933%	1	680	+89.568%
2026-05-26	17.8000	17.8000	17.8000	17.8000	-8.718%	2	680	+97.022%
2026-05-21	16.9000	19.5000	16.9000	19.5000	-12.595%	29	682	+79.846%
2026-05-19	22.3100	22.3100	22.3100	22.3100	+8.459%	1	682	+57.194%
2026-05-18	20.5000	20.5700	19.9800	20.5700	-2.742%	3	684	+70.491%
2026-05-15	20.0000	21.1500	19.4700	21.1500	+23.108%	4	684	+65.816%
2026-05-14	18.5000	18.9500	17.1800	17.1800	-8.128%	37	687	+104.133%
2026-05-13	18.6000	18.7000	18.6000	18.7000	-5.364%	5	684	+87.540%
2026-05-08	19.6000	19.7600	19.6000	19.7600	+11.011%	4	684	+77.480%
2026-05-06	17.2000	17.8000	17.2000	17.8000	-11.000%	25	686	+97.022%
2026-05-05	20.0000	20.0000	20.0000	20.0000	-8.676%	1	666	+75.350%
2026-05-04	22.0000	22.0000	21.9000	21.9000	+17.742%	2	666	+60.137%
2026-05-01	19.1000	19.1000	18.6000	18.6000	-19.130%	3	669	+88.548%
2026-04-30	25.6500	25.6500	23.0000	23.0000	-31.261%	24	669	+52.478%
2026-04-29	33.2000	33.4600	33.1000	33.4600	+19.500%	8	672	+4.812%
2026-04-28	28.0000	28.0000	28.0000	28.0000	+21.739%	1	669	+25.250%
2026-04-23	23.0000	23.0000	23.0000	23.0000	-2.954%	5	669	+52.478%
2026-04-22	23.8000	23.8000	23.7000	23.7000	-21.653%	2	669	+47.975%
2026-04-17	30.6200	31.1000	30.2500	30.2500	-0.526%	4	671	+15.934%
2026-04-16	30.4100	30.4100	30.4100	30.4100	+0.363%	1	675	+15.324%
2026-04-15	28.7000	30.3000	28.7000	30.3000	+9.505%	6	674	+15.743%
2026-04-14	28.0400	28.0400	27.6700	27.6700	+11.124%	2	671	+26.744%
2026-04-13	25.0000	25.0000	24.9000	24.9000	-15.593%	2	670	+40.843%
2026-04-08	29.5000	29.5000	29.5000	29.5000	+23.431%	5	670	+18.881%
2026-04-07	23.9000	23.9000	23.9000	23.9000	-3.239%	20	670	+46.736%
2026-04-06	24.4500	24.7000	24.4500	24.7000	+5.782%	2	670	+41.984%
2026-03-30	24.0000	24.0000	23.3500	23.3500	+6.136%	2	670	+50.193%
2026-03-27	23.2500	23.2500	21.4100	22.0000	-20.434%	10	670	+59.409%
2026-03-26	27.6500	27.6500	27.6500	27.6500	+0.181%	3	676	+26.835%
2026-03-25	27.5000	27.6000	27.0000	27.6000	-2.128%	24	676	+27.065%
2026-03-23	28.0000	28.2000	28.0000	28.2000	+17.745%	4	658	+24.362%
2026-03-19	23.8700	23.9500	23.8700	23.9500	-4.085%	9	658	+46.430%
2026-03-18	25.0000	25.0000	24.9700	24.9700	-13.449%	8	664	+40.449%
2026-03-16	28.8500	28.8500	28.8500	28.8500	+4.302%	1	657	+21.560%
2026-03-13	26.4200	27.7700	26.4200	27.6600	-5.694%	12	658	+26.790%
2026-03-11	30.2000	30.2000	29.3300	29.3300	-20.212%	3	657	+19.570%
2026-03-06	36.7600	36.7600	36.7600	36.7600	+0.437%	1	656	-4.597%
2026-03-05	36.3000	36.7500	35.8500	36.6000	+0.137%	20	657	-4.180%
2026-03-04	37.7000	37.7000	36.5500	36.5500	-6.186%	13	661	-4.049%
2026-03-03	38.5800	38.9600	38.5800	38.9600	+4.311%	5	660	-9.985%
2026-03-02	35.4000	37.9500	35.4000	37.3500	+9.853%	41	665	-6.104%
2026-02-27	34.0000	34.0000	34.0000	34.0000	+1.493%	1	672	+3.147%
2026-02-26	33.5000	33.5000	33.5000	33.5000	+8.065%	1	673	+4.687%
2026-02-25	31.0000	31.0000	31.0000	31.0000	+10.714%	1	672	+13.129%
2026-02-24	26.7500	28.0000	26.7500	28.0000	+4.869%	5	672	+25.250%
2026-02-23	32.5500	32.5500	26.7000	26.7000	-30.829%	41	673	+31.348%
2026-02-20	38.4500	38.6000	38.4500	38.6000	+6.925%	8	658	-9.145%
2026-02-19	36.1000	36.1000	36.1000	36.1000	-4.244%	2	654	-2.853%
2026-02-13	37.7000	37.7000	37.7000	37.7000	-12.224%	6	654	-6.976%
2026-02-12	41.9500	42.9500	41.9500	42.9500	-21.193%	12	654	-18.347%
2026-02-05	54.1000	54.5000	54.1000	54.5000	-3.727%	4	653	-35.651%
2026-02-03	52.0000	56.6100	52.0000	56.6100	+11.327%	13	651	-38.050%
2026-02-02	50.7000	50.9000	50.7000	50.8500	+12.128%	7	646	-31.032%
2026-01-30	45.7600	45.7600	45.3500	45.3500	+24.281%	11	642	-22.668%
2026-01-28	37.6000	37.6000	36.4800	36.4900	-3.974%	18	637	-3.891%
2026-01-27	40.0000	40.0000	37.9500	38.0000	-0.236%	12	635	-7.711%
2026-01-23	38.0900	38.0900	38.0900	38.0900	-10.796%	1	633	-7.929%
2026-01-21	41.3200	42.7000	41.3200	42.7000	-4.045%	6	634	-17.869%
2026-01-20	41.0000	45.0000	41.0000	44.5000	-10.192%	29	637	-21.191%
2026-01-15	49.5500	49.5500	49.5500	49.5500	-1.098%	6	635	-29.223%
2026-01-14	50.2000	50.2000	50.1000	50.1000	-6.981%	2	640	-30.000%
2026-01-13	54.2000	54.2000	53.4900	53.8600	-28.282%	6	640	-34.887%
2026-01-08	77.2500	77.2500	75.0500	75.1000	+11.989%	15	638	-53.302%
2026-01-05	67.0600	67.0600	67.0600	67.0600	+14.242%	1	638	-47.704%
2026-01-02	62.2500	62.2500	58.7000	58.7000	-15.673%	15	638	-40.256%
2025-12-30	69.6100	69.6100	69.6100	69.6100	-5.034%	1	636	-49.619%
2025-12-22	73.1500	73.3500	72.8000	73.3000	+11.908%	42	637	-52.156%
2025-12-11	61.4800	65.5000	61.3000	65.5000	+27.184%	7	637	-46.458%
2025-12-10	51.5000	51.5000	51.5000	51.5000	-0.194%	1	635	-31.903%
2025-12-09	51.4000	51.6000	51.4000	51.6000	+1.856%	2	636	-32.035%
2025-12-08	49.5000	50.6600	49.5000	50.6600	-4.234%	2	636	-30.774%
2025-12-04	53.2000	53.6000	52.9000	52.9000	-9.573%	4	634	-33.705%
2025-12-03	58.0000	58.5000	58.0000	58.5000	+4.576%	3	632	-40.051%
2025-12-02	56.3700	56.3700	55.9400	55.9400	-1.306%	3	631	-37.308%
2025-11-25	56.6800	56.6800	56.6800	56.6800	+6.142%	1	631	-38.126%
2025-11-24	55.2500	55.2500	53.4000	53.4000	+2.692%	2	631	-34.326%
2025-11-20	52.0000	52.0000	52.0000	52.0000	-15.994%	1	630	-32.558%
2025-11-14	62.1900	62.1900	61.9000	61.9000	-11.445%	2	629	-43.344%
2025-11-12	69.4000	69.9000	69.3500	69.9000	+6.506%	4	628	-49.828%
2025-11-05	65.6300	65.6300	65.6300	65.6300	-11.502%	1	628	-46.564%
2025-10-28	74.1600	74.1600	74.1600	74.1600	-3.701%	1	628	-52.710%
2025-10-23	77.0100	77.0100	77.0100	77.0100	+6.958%	1	627	-54.460%
2025-10-13	72.0000	72.0000	72.0000	72.0000	-8.861%	1	626	-51.292%
2025-10-09	79.0000	79.0000	79.0000	79.0000	-7.656%	4	626	-55.608%
2025-10-07	86.0000	86.0000	85.5500	85.5500	+5.813%	3	621	-59.006%
2025-10-06	80.8500	80.8500	80.8500	80.8500	+7.671%	1	621	-56.623%
2025-09-26	75.6500	75.6500	74.6800	75.0900	-2.481%	69	622	-53.296%
2025-09-25	77.0000	77.0000	77.0000	77.0000	+2.530%	1	627	-54.455%
2025-09-24	75.8500	75.9000	75.1000	75.1000	-8.426%	3	626	-53.302%
2025-09-10	81.0000	82.0100	80.7400	82.0100	-11.245%	6	625	-57.237%
2025-09-02	92.4000	92.4000	92.4000	92.4000	+3.356%	2	620	-62.045%
2025-08-19	89.3000	89.4000	89.3000	89.4000	+1.614%	2	620	-60.772%
2025-08-18	87.9800	87.9800	87.9800	87.9800	+5.088%	20	620	-60.139%
2025-08-13	85.0000	85.0000	83.6800	83.7200	+4.039%	24	640	-58.110%
2025-08-12	81.2600	81.2600	79.3500	80.4700	-1.806%	26	632	-56.419%
2025-08-11	84.0000	84.0000	81.9500	81.9500	+3.082%	5	625	-57.206%
2025-08-04	79.7000	79.7000	79.5000	79.5000	+1.793%	2	624	-55.887%
2025-07-09	78.2100	78.2100	78.1000	78.1000	-1.550%	2	623	-55.096%
2025-07-07	79.3300	79.3300	79.3300	79.3300	+11.262%	1	624	-55.792%
2025-06-27	71.3000	71.3000	71.3000	71.3000	-17.952%	1	624	-50.813%
2025-06-17	86.9000	86.9000	86.9000	86.9000	-1.919%	1	625	-59.643%
2025-06-16	88.6500	88.6500	88.6000	88.6000	+5.351%	3	626	-60.418%
2025-06-13	84.1500	84.1500	84.1000	84.1000	-19.367%	4	629	-58.300%
2025-06-11	104.3000	104.3000	104.3000	104.3000	+3.575%	2	628	-66.376%
2025-06-10	100.6000	100.7000	100.6000	100.7000	+2.254%	3	630	-65.174%
2025-06-04	98.4800	98.4800	98.4800	98.4800	+9.204%	10	630	-64.389%
2025-05-22	90.1800	90.1800	90.1800	90.1800	-7.584%	1	630	-61.111%
2025-05-16	97.5800	97.5800	97.5800	97.5800	+2.392%	6	630	-64.060%
2025-05-14	95.3000	95.3000	95.3000	95.3000	+1.308%	4	633	-63.200%
2025-05-08	94.0700	94.0700	94.0700	94.0700	+35.645%	1	637	-62.719%
2025-04-23	69.2500	69.3500	69.2500	69.3500	-2.667%	2	638	-49.430%
2025-04-22	71.2500	71.2500	71.2500	71.2500	+16.918%	1	638	-50.779%
2025-03-13	60.9500	60.9500	60.9400	60.9400	-23.825%	28	637	-42.452%
2025-03-07	80.0000	80.0000	80.0000	80.0000	-14.255%	2	637	-56.163%
2025-02-18	93.3000	93.3000	93.3000	93.3000	+2.618%	27	636	-62.412%
2025-02-13	90.9200	91.9000	90.9200	90.9200	-0.198%	41	647	-61.428%
2025-02-11	87.9500	92.2500	87.9500	91.1000	+0.055%	150	647	-61.504%
2025-02-10	90.9200	91.9500	88.6500	91.0500	+6.082%	406	497	-61.483%
2025-02-03	85.8300	85.8300	85.8300	85.8300	-10.752%	1	102	-59.140%
2025-01-30	96.1700	96.1700	96.1700	96.1700	+24.831%	1	103	-63.533%
2025-01-29	77.0400	77.0400	77.0400	77.0400	+12.303%	4	103	-54.478%
2025-01-24	68.1500	68.6000	68.1500	68.6000	+26.498%	4	100	-48.878%
2025-01-14	54.2300	54.2300	54.2300	54.2300	-14.274%	1	101	-35.331%
2025-01-03	63.2600	63.2600	63.2600	63.2600	-13.638%	2	101	-44.562%
2024-12-26	73.0500	73.2500	73.0500	73.2500	+11.747%	19	101	-52.123%
2024-12-09	65.9000	66.6300	65.3800	65.5500	-9.649%	10	90	-46.499%
2024-12-06	72.5500	72.5500	72.5500	72.5500	-0.316%	4	90	-51.661%
2024-11-26	70.3400	72.7800	70.3400	72.7800	+4.599%	6	90	-51.814%
2024-11-11	71.9400	71.9400	69.5800	69.5800	+4.037%	2	90	-49.598%
2024-11-08	66.8800	66.8800	66.8800	66.8800	+13.164%	2	89	-47.563%
2024-10-28	59.1500	59.1500	59.1000	59.1000	-6.265%	2	88	-40.660%
2024-10-18	62.7800	63.0500	62.6000	63.0500	+2.089%	6	88	-44.377%
2024-10-17	61.7700	61.7700	61.7600	61.7600	+2.796%	3	87	-43.216%
2024-10-16	58.2100	60.0800	58.2100	60.0800	+3.319%	8	90	-41.628%
2024-10-14	57.2500	58.1500	57.2500	58.1500	+21.020%	2	82	-39.690%
2024-09-26	48.0500	48.0500	48.0500	48.0500	-4.814%	1	83	-27.014%
2024-09-23	50.5500	51.0500	50.4800	50.4800	+3.868%	5	82	-30.527%
2024-09-20	48.6000	48.6000	48.6000	48.6000	-9.159%	2	77	-27.840%
2024-09-19	53.5000	53.5000	53.5000	53.5000	+3.642%	1	77	-34.449%
2024-09-18	51.6200	51.6200	51.6200	51.6200	-0.750%	1	77	-32.061%
2024-09-13	51.7600	52.0100	51.7600	52.0100	+8.017%	4	77	-32.571%
2024-09-11	48.1500	48.1500	48.1500	48.1500	-0.228%	1	76	-27.165%
2024-09-10	48.2600	48.2600	48.2600	48.2600	-3.228%	1	75	-27.331%
2024-09-09	49.8700	49.8700	49.8700	49.8700	+29.532%	3	76	-29.677%
2024-08-26	38.5000	38.5000	38.5000	38.5000	+0.234%	1	76	-8.909%
2024-08-09	37.1600	38.4100	37.1600	38.4100	+6.992%	4	75	-8.696%
2024-08-07	35.9000	35.9000	35.9000	35.9000	-0.471%	3	76	-2.312%
2024-08-06	36.0700	36.0700	36.0700	36.0700	+3.590%	1	74	-2.772%
2024-08-05	35.9200	35.9200	34.8200	34.8200	-18.740%	69	74	+0.718%
2024-08-02	42.6000	42.8500	42.6000	42.8500	+9.061%	8	5	-18.156%
2024-08-01	40.1700	40.1700	39.2900	39.2900	-8.094%	2	3	-10.741%
2024-07-31	42.4500	42.7500	42.1500	42.7500	+29.349%	4	3	-17.965%
2024-07-29	33.2000	33.2000	33.0500	33.0500	+10.535%	2	3	+6.112%
2024-07-12	29.9000	29.9000	29.9000	29.9000	+2.855%	2	2	+17.291%
2024-07-10	29.0700	29.0700	29.0700	29.0700	-15.470%	1	3	+20.640%
2024-07-03	34.3900	34.3900	34.3900	34.3900	-5.781%	1	2	+1.977%
2024-06-12	36.5000	36.5000	36.5000	36.5000	0.000%	1	2	-3.918%
2024-06-06	36.5000	36.5000	36.5000	36.5000	0.000%	1	1	-3.918%