Dark

MA20261218C580
MA Dec 18 2026 580.00 Call (MA261218C00580000)
option OPRA

EOD

Jul 16, 2026

26.80+12.605%(+3.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	26.8000	26.8000	26.8000	26.8000	+12.605%	2	159	0.000%
2026-07-14	25.0000	25.0000	23.8000	23.8000	+4.478%	4	159	+12.605%
2026-07-13	21.3000	22.7800	21.3000	22.7800	+36.326%	2	159	+17.647%
2026-07-10	16.7100	16.7100	16.7100	16.7100	-2.849%	1	159	+60.383%
2026-07-09	17.0000	17.2000	17.0000	17.2000	+7.702%	4	159	+55.814%
2026-07-08	19.5500	19.5500	15.9700	15.9700	-20.150%	3	159	+67.815%
2026-07-07	20.7500	24.4000	20.0000	20.0000	-3.846%	8	159	+34.000%
2026-07-06	18.5000	20.8000	18.5000	20.8000	-2.804%	10	155	+28.846%
2026-07-02	19.7600	21.9000	19.7600	21.4000	+8.081%	6	146	+25.234%
2026-07-01	16.9400	19.8000	16.9400	19.8000	+36.552%	10	146	+35.354%
2026-06-30	14.4000	14.5000	14.4000	14.5000	-9.375%	3	140	+84.828%
2026-06-29	14.6000	16.0000	14.4000	16.0000	+64.103%	29	140	+67.500%
2026-06-23	9.8000	9.8000	9.5700	9.7500	+8.333%	4	153	+174.872%
2026-06-22	9.0000	9.0000	9.0000	9.0000	-24.937%	1	152	+197.778%
2026-06-18	11.4500	12.0000	11.4500	11.9900	+4.261%	31	138	+123.520%
2026-06-17	15.3000	15.3000	11.5000	11.5000	-4.880%	17	138	+133.043%
2026-06-16	12.0900	12.0900	12.0900	12.0900	-5.547%	1	138	+121.671%
2026-06-12	12.9000	13.2000	11.7000	12.8000	+3.226%	31	137	+109.375%
2026-06-10	12.6000	12.6000	12.4000	12.4000	+6.438%	3	133	+116.129%
2026-06-08	11.6500	11.6500	11.6500	11.6500	-2.101%	1	135	+130.043%
2026-06-04	11.0000	11.9000	11.0000	11.9000	+39.344%	15	135	+125.210%
2026-06-03	8.7000	8.7000	8.5400	8.5400	-25.739%	7	149	+213.817%
2026-06-02	11.7000	12.2000	11.5000	11.5000	-21.233%	77	149	+133.043%
2026-05-22	14.6000	14.6000	14.6000	14.6000	+0.898%	19	147	+83.562%
2026-05-21	12.5000	14.4700	12.5000	14.4700	+17.642%	18	134	+85.211%
2026-05-20	13.0000	13.0000	12.3000	12.3000	-31.667%	4	134	+117.886%
2026-05-19	18.0000	18.0000	18.0000	18.0000	+20.000%	1	138	+48.889%
2026-05-18	13.6000	15.5000	13.6000	15.0000	+17.188%	4	138	+78.667%
2026-05-14	12.2000	12.9000	12.2000	12.8000	-8.046%	8	138	+109.375%
2026-05-13	13.8000	13.9200	13.8000	13.9200	+1.606%	4	144	+92.529%
2026-05-07	13.7000	13.7000	13.7000	13.7000	+7.031%	1	144	+95.620%
2026-05-06	14.2000	14.2000	12.8000	12.8000	-5.185%	3	145	+109.375%
2026-05-05	13.2000	13.5000	13.2000	13.5000	-12.903%	3	145	+98.519%
2026-05-04	15.5000	15.5000	15.5000	15.5000	+13.221%	1	145	+72.903%
2026-05-01	15.1000	15.1000	13.6900	13.6900	-17.530%	6	145	+95.763%
2026-04-30	18.1800	18.1800	16.6000	16.6000	-20.574%	11	145	+61.446%
2026-04-28	20.0000	20.9000	19.1000	20.9000	+20.809%	9	142	+28.230%
2026-04-27	17.1000	17.6000	17.0900	17.3000	+0.581%	26	139	+54.913%
2026-04-24	17.2000	17.2000	17.2000	17.2000	-4.920%	2	144	+55.814%
2026-04-22	19.5000	19.5000	18.0900	18.0900	-8.173%	4	145	+48.148%
2026-04-21	19.7000	19.7000	19.7000	19.7000	-13.521%	1	146	+36.041%
2026-04-15	21.5000	22.7800	21.4000	22.7800	+12.217%	47	146	+17.647%
2026-04-14	20.7000	20.8000	20.2000	20.3000	+9.198%	51	147	+32.020%
2026-04-10	18.5900	18.5900	18.5900	18.5900	+8.081%	1	165	+44.164%
2026-04-02	17.2000	17.2000	17.2000	17.2000	-8.995%	1	164	+55.814%
2026-04-01	18.9000	18.9000	18.9000	18.9000	-1.563%	1	164	+41.799%
2026-03-31	19.2000	19.2000	19.2000	19.2000	+5.205%	1	164	+39.583%
2026-03-30	18.7600	18.7600	18.2500	18.2500	-9.429%	2	164	+46.849%
2026-03-26	21.0500	21.3000	20.1500	20.1500	-4.048%	6	162	+33.002%
2026-03-25	21.0000	21.0000	21.0000	21.0000	+9.661%	1	165	+27.619%
2026-03-24	19.1500	19.1500	19.1500	19.1500	+6.389%	1	165	+39.948%
2026-03-19	18.0000	18.0000	18.0000	18.0000	-4.762%	1	164	+48.889%
2026-03-18	18.9000	18.9000	18.9000	18.9000	-14.673%	1	164	+41.799%
2026-03-16	22.1500	22.1500	22.1500	22.1500	+8.049%	4	163	+20.993%
2026-03-13	21.0000	21.0000	20.5000	20.5000	-12.951%	2	162	+30.732%
2026-03-11	23.5500	23.5500	23.5500	23.5500	-8.187%	1	161	+13.800%
2026-03-10	25.6500	25.6500	25.6500	25.6500	-2.841%	1	162	+4.483%
2026-03-09	25.5000	26.4000	25.3500	26.4000	-2.222%	4	163	+1.515%
2026-03-06	27.0000	27.0000	27.0000	27.0000	-6.412%	3	164	-0.741%
2026-03-05	28.0500	28.8500	28.0500	28.8500	-5.410%	2	167	-7.106%
2026-03-04	30.5000	30.5000	30.5000	30.5000	+8.929%	1	165	-12.131%
2026-02-27	26.4000	28.0000	26.4000	28.0000	+5.263%	4	165	-4.286%
2026-02-26	26.6000	26.6000	26.6000	26.6000	+9.240%	1	165	+0.752%
2026-02-25	24.3500	24.3500	24.3500	24.3500	+11.187%	4	161	+10.062%
2026-02-24	21.9000	21.9000	21.9000	21.9000	-9.129%	1	161	+22.374%
2026-02-23	25.6500	25.6500	24.1000	24.1000	-22.880%	8	161	+11.203%
2026-02-18	31.9000	31.9000	31.2500	31.2500	-15.882%	5	162	-14.240%
2026-02-10	37.1000	37.1500	37.1000	37.1500	-14.598%	2	162	-27.860%
2026-02-03	43.5000	43.5000	43.5000	43.5000	+19.342%	1	162	-38.391%
2026-01-30	36.6500	36.7000	36.4500	36.4500	+7.206%	8	162	-26.475%
2026-01-29	34.0000	34.0000	34.0000	34.0000	+6.250%	1	159	-21.176%
2026-01-22	32.0000	32.0000	32.0000	32.0000	-11.111%	2	158	-16.250%
2026-01-20	36.8500	36.8500	36.0000	36.0000	-10.891%	2	156	-25.556%
2026-01-16	40.3000	40.4000	40.3000	40.4000	-2.061%	6	153	-33.663%
2026-01-14	41.3500	41.7500	41.2500	41.2500	-7.511%	12	153	-35.030%
2026-01-13	48.6000	49.5000	40.0000	44.6000	-12.118%	7	153	-39.910%
2026-01-12	50.7500	50.7500	50.7500	50.7500	-20.765%	3	154	-47.192%
2026-01-08	59.2500	64.7500	59.2500	64.0500	+1.828%	40	151	-58.158%
2026-01-07	61.8900	62.9000	61.8900	62.9000	+3.881%	2	164	-57.393%
2026-01-06	58.6000	60.5500	58.6000	60.5500	+6.602%	2	165	-55.739%
2025-12-31	56.7000	56.8000	56.7000	56.8000	-6.885%	2	166	-52.817%
2025-12-23	61.0000	61.0000	61.0000	61.0000	+0.494%	2	166	-56.066%
2025-12-22	61.0000	61.0000	60.7000	60.7000	+7.815%	2	165	-55.848%
2025-12-19	55.6500	56.3000	55.6500	56.3000	+1.259%	31	164	-52.398%
2025-12-18	55.6000	55.6000	55.6000	55.6000	-0.590%	1	139	-51.799%
2025-12-16	55.9000	56.0000	55.9000	55.9300	-5.747%	8	138	-52.083%
2025-12-12	60.0000	60.0000	59.3400	59.3400	+13.656%	29	131	-54.837%
2025-12-11	48.4000	52.2100	48.3500	52.2100	+24.904%	24	135	-48.669%
2025-12-10	43.5000	43.5000	41.8000	41.8000	+3.032%	3	122	-35.885%
2025-12-08	40.5700	40.5700	40.5700	40.5700	-13.589%	1	121	-33.941%
2025-12-03	46.9500	46.9500	46.9500	46.9500	+4.636%	1	121	-42.918%
2025-12-01	46.1000	46.1000	44.8700	44.8700	-7.044%	2	121	-40.272%
2025-11-24	48.2700	48.2700	48.2700	48.2700	+0.458%	1	122	-44.479%
2025-11-21	48.0500	48.0500	48.0500	48.0500	+14.815%	1	121	-44.225%
2025-11-18	42.2500	42.2500	40.7800	41.8500	-8.445%	8	120	-35.962%
2025-11-17	47.9600	47.9600	45.7100	45.7100	-20.504%	7	115	-41.370%
2025-11-12	57.5000	57.5000	57.5000	57.5000	+4.167%	1	111	-53.391%
2025-11-07	55.2000	55.2000	55.2000	55.2000	+3.759%	1	110	-51.449%
2025-11-05	53.3000	53.4500	53.1500	53.2000	+6.827%	7	111	-49.624%
2025-11-03	47.0000	50.2000	47.0000	49.8000	-8.624%	11	109	-46.185%
2025-10-31	54.5000	54.5000	54.5000	54.5000	-4.049%	1	109	-50.826%
2025-10-30	56.8000	56.8000	56.8000	56.8000	+3.461%	1	108	-52.817%
2025-10-29	62.0000	62.0000	54.9000	54.9000	-12.746%	5	107	-51.184%
2025-10-28	62.9200	62.9200	62.9200	62.9200	-8.159%	1	102	-57.406%
2025-10-24	68.5100	68.5100	68.5100	68.5100	+3.646%	1	102	-60.882%
2025-10-21	65.2400	66.1000	65.2400	66.1000	+10.351%	2	102	-59.455%
2025-10-20	59.9000	59.9000	59.9000	59.9000	+9.506%	1	101	-55.259%
2025-10-16	57.8000	57.8000	54.7000	54.7000	-13.926%	6	101	-51.005%
2025-10-15	63.5000	63.5500	63.5000	63.5500	+1.550%	2	99	-57.828%
2025-10-09	67.8500	67.8500	62.5800	62.5800	-11.735%	5	98	-57.175%
2025-10-08	71.6000	71.6000	70.9000	70.9000	+0.071%	16	98	-62.200%
2025-10-03	70.8500	70.8500	70.8500	70.8500	+7.757%	2	83	-62.174%
2025-09-30	65.7500	65.7500	65.7500	65.7500	+2.992%	1	85	-59.240%
2025-09-29	63.8400	63.8400	63.8400	63.8400	+1.317%	1	86	-58.020%
2025-09-26	63.4500	64.9100	63.0100	63.0100	-2.082%	73	85	-57.467%
2025-09-25	64.3500	64.3500	64.3500	64.3500	+0.156%	1	36	-58.353%
2025-09-24	64.1000	64.2500	64.1000	64.2500	-4.019%	3	35	-58.288%
2025-09-23	66.6500	66.9400	66.6500	66.9400	+1.424%	2	33	-59.964%
2025-08-06	66.0000	66.0000	66.0000	66.0000	+5.012%	1	33	-59.394%
2025-08-01	62.8500	62.8500	62.8500	62.8500	-8.154%	1	32	-57.359%
2025-07-07	68.4300	68.4300	68.4300	68.4300	-3.647%	1	32	-60.836%
2025-07-01	71.0200	71.0200	71.0200	71.0200	+11.177%	5	31	-62.264%
2025-06-18	63.8800	63.8800	63.8800	63.8800	-12.373%	2	29	-58.046%
2025-06-13	72.9000	72.9000	72.9000	72.9000	-21.444%	2	29	-63.237%
2025-06-11	92.3100	92.8000	92.3100	92.8000	+8.209%	15	29	-71.121%
2025-06-04	85.7600	85.7600	85.7600	85.7600	+3.688%	7	39	-68.750%
2025-05-12	82.7100	82.7100	82.7100	82.7100	-0.982%	7	32	-67.598%
2025-05-08	83.5300	83.5300	83.5300	83.5300	+7.934%	3	39	-67.916%
2025-05-06	77.3900	77.3900	77.3900	77.3900	+3.977%	1	42	-65.370%
2025-05-02	74.4300	74.4300	74.4300	74.4300	+13.807%	6	41	-63.993%
2025-04-30	65.4000	65.4000	65.4000	65.4000	+25.407%	2	38	-59.021%
2025-04-16	52.3500	52.3500	52.1500	52.1500	-9.067%	2	40	-48.610%
2025-03-11	57.3500	57.3500	57.3500	57.3500	-12.040%	2	40	-53.269%
2025-03-07	64.5500	65.2000	64.5500	65.2000	-18.245%	24	38	-58.896%
2025-02-10	79.7500	79.7500	79.7500	79.7500	+2.863%	1	31	-66.395%
2025-02-06	77.5300	77.5300	77.5300	77.5300	+0.688%	4	31	-65.433%
2025-02-05	77.0000	77.0000	77.0000	77.0000	-5.079%	3	27	-65.195%
2025-01-30	82.8900	82.8900	81.1200	81.1200	+20.089%	6	36	-66.963%
2025-01-29	67.0500	67.5500	67.0500	67.5500	+0.030%	2	36	-60.326%
2025-01-28	67.5000	67.5300	67.5000	67.5300	+4.261%	2	37	-60.314%
2025-01-27	59.6700	64.7700	59.6700	64.7700	+11.576%	3	37	-58.623%
2025-01-23	58.0500	58.0500	58.0500	58.0500	+25.108%	2	38	-53.833%
2025-01-14	46.4000	46.4000	46.4000	46.4000	-18.180%	1	38	-42.241%
2025-01-02	56.7100	56.7100	56.7100	56.7100	-1.545%	5	39	-52.742%
2024-12-31	57.1600	57.6000	57.1600	57.6000	-11.015%	6	38	-53.472%
2024-12-18	64.7300	64.7300	64.7300	64.7300	+16.589%	1	38	-58.597%
2024-12-04	55.5200	55.5200	55.5200	55.5200	-11.282%	19	39	-51.729%
2024-11-26	62.5800	62.5800	62.5800	62.5800	+16.385%	5	48	-57.175%
2024-11-21	53.8100	53.8100	53.7700	53.7700	-1.104%	2	47	-50.158%
2024-11-20	54.6700	54.6700	54.3700	54.3700	+0.966%	4	47	-50.708%
2024-10-30	53.5000	53.8500	53.5000	53.8500	-0.462%	2	43	-50.232%
2024-10-21	54.1000	54.1000	54.1000	54.1000	-0.313%	1	43	-50.462%
2024-10-18	54.5400	54.7500	54.2300	54.2700	+7.893%	22	44	-50.617%
2024-10-14	50.3000	50.3000	50.3000	50.3000	+14.344%	1	48	-46.720%
2024-10-08	44.0200	44.0200	43.9900	43.9900	+0.687%	5	48	-39.077%
2024-10-01	44.1000	44.1000	43.6900	43.6900	-1.332%	2	48	-38.659%
2024-09-18	44.2800	44.2800	44.2800	44.2800	-0.984%	1	48	-39.476%
2024-09-13	45.0400	45.0400	44.5500	44.7200	+3.351%	30	48	-40.072%
2024-09-12	43.2700	43.2700	43.2700	43.2700	+6.341%	1	38	-38.063%
2024-09-10	42.7000	42.7000	40.6900	40.6900	+8.161%	2	37	-34.136%
2024-09-06	37.6300	38.0700	37.6200	37.6200	+3.693%	20	36	-28.761%
2024-09-05	36.1200	36.2800	35.8700	36.2800	+16.844%	19	26	-26.130%
2024-08-06	31.0500	31.0500	31.0500	31.0500	+11.892%	5	11	-13.688%
2024-08-05	31.3400	31.3400	27.7500	27.7500	-23.448%	4	6	-3.423%
2024-07-31	36.5000	36.5500	36.2000	36.2500	+24.144%	14	4	-26.069%
2024-07-30	29.4000	29.4000	29.2000	29.2000	+3.363%	2	8	-8.219%
2024-07-29	28.3500	28.3500	28.1500	28.2500	+27.770%	5	7	-5.133%
2024-07-24	22.1100	22.1100	22.1100	22.1100	-13.464%	1	6	+21.212%
2024-07-12	25.5500	25.5500	25.5500	25.5500	-5.545%	2	5	+4.892%
2024-07-09	27.0500	27.0500	27.0500	27.0500	-0.551%	1	5	-0.924%
2024-07-05	27.2000	27.2000	27.2000	27.2000	-8.878%	4	5	-1.471%
2024-06-04	29.8500	29.8500	29.8500	29.8500	0.000%	5	5	-10.218%