Dark

MA20261218C600
MA Dec 18 2026 600.00 Call (MA261218C00600000)
option OPRA

EOD

Jul 16, 2026

19.37+26.436%(+4.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	19.3700	19.3700	19.3700	19.3700	+26.436%	6	380	0.000%
2026-07-13	15.1500	15.3200	15.1500	15.3200	+30.383%	2	380	+26.436%
2026-07-10	13.7000	13.7000	11.7500	11.7500	-5.849%	3	378	+64.851%
2026-07-09	11.2200	12.4800	11.2200	12.4800	-2.728%	2	376	+55.208%
2026-07-08	12.8300	12.8300	12.8300	12.8300	-12.780%	1	376	+50.974%
2026-07-07	18.1000	18.1000	14.6000	14.7100	-5.705%	27	376	+31.679%
2026-07-06	15.7200	15.7200	15.6000	15.6000	-7.143%	5	392	+24.167%
2026-07-02	14.5000	16.8000	14.0000	16.8000	+27.273%	19	396	+15.298%
2026-07-01	11.5000	14.0300	11.5000	13.2000	+26.923%	31	396	+46.742%
2026-06-30	10.3100	10.4000	10.3100	10.4000	-8.772%	7	373	+86.250%
2026-06-29	10.6000	11.4000	10.3000	11.4000	+26.667%	82	367	+69.912%
2026-06-26	8.9300	9.2000	8.8400	9.0000	+14.068%	8	364	+115.222%
2026-06-25	8.9000	8.9000	7.8900	7.8900	-1.375%	3	361	+145.501%
2026-06-24	8.0000	8.0000	8.0000	8.0000	+11.111%	1	361	+142.125%
2026-06-22	7.3000	7.3000	7.0000	7.2000	-13.253%	4	361	+169.028%
2026-06-18	8.6000	8.9600	8.3000	8.3000	-15.479%	30	371	+133.373%
2026-06-17	10.3000	10.3000	9.8200	9.8200	-0.808%	3	371	+97.251%
2026-06-16	9.1000	9.9000	9.1000	9.9000	+3.125%	7	371	+95.657%
2026-06-12	9.6000	9.7000	9.5000	9.6000	+8.108%	12	371	+101.771%
2026-06-11	8.8800	8.8800	8.8800	8.8800	-7.500%	1	365	+118.131%
2026-06-10	9.2000	9.6000	9.2000	9.6000	-4.000%	5	364	+101.771%
2026-06-09	10.0000	10.0000	10.0000	10.0000	+11.607%	1	359	+93.700%
2026-06-08	9.0300	9.6000	8.9600	8.9600	-11.287%	7	358	+116.183%
2026-06-05	10.1000	10.1000	10.1000	10.1000	+44.286%	2	362	+91.782%
2026-06-03	6.8000	8.0000	6.5400	7.0000	-14.634%	14	360	+176.714%
2026-06-02	8.8000	8.9000	8.2000	8.2000	-19.608%	25	351	+136.220%
2026-06-01	9.6800	10.2000	9.1000	10.2000	+5.372%	38	343	+89.902%
2026-05-29	9.1800	9.6800	9.1800	9.6800	+16.908%	5	324	+100.103%
2026-05-28	9.0000	9.0000	8.2800	8.2800	-16.364%	7	320	+133.937%
2026-05-27	9.9000	9.9000	9.9000	9.9000	+2.062%	1	314	+95.657%
2026-05-26	9.2000	9.7000	9.2000	9.7000	-8.491%	3	314	+99.691%
2026-05-21	9.3000	10.8000	9.3000	10.6000	-7.018%	10	315	+82.736%
2026-05-18	11.4000	11.4000	11.4000	11.4000	+8.571%	1	315	+69.912%
2026-05-15	11.5000	11.8000	10.5000	10.5000	+10.526%	93	315	+84.476%
2026-05-14	10.1600	10.1600	9.5000	9.5000	-5.941%	4	330	+103.895%
2026-05-13	10.0700	10.1000	10.0700	10.1000	-12.554%	4	329	+91.782%
2026-05-12	10.7000	11.5500	10.7000	11.5500	+5.000%	42	329	+67.706%
2026-05-11	11.0000	11.0000	11.0000	11.0000	+5.871%	1	329	+76.091%
2026-05-08	10.3900	10.3900	10.3900	10.3900	-8.053%	1	369	+86.429%
2026-05-04	11.3000	11.3000	11.3000	11.3000	+11.881%	1	368	+71.416%
2026-05-01	11.0000	11.0000	10.1000	10.1000	-8.182%	5	369	+91.782%
2026-04-30	13.6500	13.6500	11.0000	11.0000	-43.474%	22	369	+76.091%
2026-04-29	18.6000	20.0000	18.6000	19.4600	+35.610%	31	368	-0.462%
2026-04-28	14.4000	15.4000	14.3500	14.3500	+12.992%	6	360	+34.983%
2026-04-27	12.9000	12.9000	12.5000	12.7000	+10.435%	5	364	+52.520%
2026-04-24	10.9000	11.5000	10.9000	11.5000	-14.815%	2	366	+68.435%
2026-04-22	13.5000	13.5000	13.5000	13.5000	-5.594%	1	365	+43.481%
2026-04-21	14.3000	14.3000	14.3000	14.3000	-5.921%	1	363	+35.455%
2026-04-20	15.5000	15.5000	15.2000	15.2000	-3.246%	3	363	+27.434%
2026-04-17	18.6000	18.6000	15.7100	15.7100	-6.153%	4	363	+23.297%
2026-04-16	16.7400	16.7400	16.7400	16.7400	+2.826%	1	360	+15.711%
2026-04-15	15.4000	16.2800	15.4000	16.2800	+13.056%	36	361	+18.980%
2026-04-14	13.0200	14.4000	13.0200	14.4000	+0.699%	5	351	+34.514%
2026-04-13	14.3000	14.3000	14.3000	14.3000	+17.792%	1	350	+35.455%
2026-04-10	12.1400	12.1400	12.1400	12.1400	-13.901%	1	349	+59.555%
2026-04-09	14.1000	14.1000	14.1000	14.1000	-11.875%	1	349	+37.376%
2026-04-08	15.0300	16.5500	15.0300	16.0000	+16.703%	233	349	+21.063%
2026-04-06	13.7100	13.7100	13.7100	13.7100	-2.559%	1	287	+41.284%
2026-04-01	14.0700	14.0700	14.0700	14.0700	+2.327%	1	287	+37.669%
2026-03-31	13.7500	13.7500	13.7500	13.7500	+0.733%	1	287	+40.873%
2026-03-30	13.2500	14.0500	13.2500	13.6500	+11.520%	43	286	+41.905%
2026-03-27	13.3500	13.3500	12.2400	12.2400	-22.776%	7	261	+58.252%
2026-03-26	15.7500	15.8500	15.7000	15.8500	+4.276%	6	261	+22.208%
2026-03-24	14.4500	15.2000	14.1000	15.2000	-8.709%	12	258	+27.434%
2026-03-23	16.0000	16.6500	16.0000	16.6500	+18.929%	13	262	+16.336%
2026-03-19	14.0000	14.0000	14.0000	14.0000	-20.000%	1	260	+38.357%
2026-03-17	17.5000	17.5000	17.5000	17.5000	+2.941%	5	259	+10.686%
2026-03-16	17.0000	17.0000	17.0000	17.0000	+9.466%	1	254	+13.941%
2026-03-13	15.5300	15.5300	15.5300	15.5300	-9.919%	1	254	+24.726%
2026-03-12	17.2400	17.2400	17.2400	17.2400	-5.534%	1	255	+12.355%
2026-03-11	18.0000	18.2500	18.0000	18.2500	-8.978%	5	256	+6.137%
2026-03-10	19.8500	20.3600	19.8500	20.0500	+0.754%	12	257	-3.392%
2026-03-09	19.9000	19.9000	19.9000	19.9000	-7.657%	1	258	-2.663%
2026-03-05	22.0000	22.1000	21.5500	21.5500	-5.066%	10	260	-10.116%
2026-03-04	22.1000	22.8000	22.1000	22.7000	-5.535%	14	257	-14.670%
2026-03-03	21.7500	24.0300	21.7500	24.0300	+3.801%	23	256	-19.392%
2026-03-02	20.4500	23.2000	20.4500	23.1500	+11.566%	17	239	-16.328%
2026-02-27	20.6700	20.9900	20.2600	20.7500	+0.484%	22	236	-6.651%
2026-02-26	20.6500	20.6500	20.6500	20.6500	+11.622%	1	216	-6.199%
2026-02-25	18.5000	18.5000	18.5000	18.5000	+17.909%	1	215	+4.703%
2026-02-23	21.0000	21.0000	15.6900	15.6900	-26.853%	11	215	+23.454%
2026-02-19	21.4900	21.4900	21.4500	21.4500	-12.449%	2	221	-9.697%
2026-02-18	24.4500	24.5000	24.4500	24.5000	-7.197%	2	222	-20.939%
2026-02-12	28.5000	28.5000	26.2000	26.4000	-2.762%	21	223	-26.629%
2026-02-11	27.1500	27.1500	27.1500	27.1500	-7.179%	1	217	-28.656%
2026-02-10	29.0500	29.2500	29.0500	29.2500	-8.594%	2	216	-33.778%
2026-02-06	32.0000	32.0000	32.0000	32.0000	-9.859%	1	216	-39.469%
2026-02-05	35.5000	35.5000	35.5000	35.5000	+5.812%	1	215	-45.437%
2026-02-03	33.5500	33.5500	33.5500	33.5500	+6.171%	4	214	-42.265%
2026-02-02	32.6000	32.6000	31.6000	31.6000	+12.057%	7	214	-38.703%
2026-01-30	29.1000	29.1000	28.2000	28.2000	-3.159%	11	213	-31.312%
2026-01-29	25.0000	29.1200	25.0000	29.1200	+28.508%	3	208	-33.482%
2026-01-28	24.6400	24.6400	22.6600	22.6600	-0.614%	3	206	-14.519%
2026-01-27	24.8000	24.8000	22.7000	22.8000	-8.617%	9	207	-15.044%
2026-01-26	24.9500	24.9500	24.9500	24.9500	+4.350%	2	209	-22.365%
2026-01-23	23.6000	24.2800	23.6000	23.9100	-4.360%	3	207	-18.988%
2026-01-21	28.8400	28.8400	25.0000	25.0000	-13.674%	6	207	-22.520%
2026-01-20	28.9500	28.9600	28.9500	28.9600	-6.581%	4	202	-33.115%
2026-01-16	31.0000	31.0000	31.0000	31.0000	-7.601%	2	204	-37.516%
2026-01-14	33.4000	33.5500	33.4000	33.5500	-6.337%	4	204	-42.265%
2026-01-13	32.5000	35.8200	32.5000	35.8200	-17.655%	12	204	-45.924%
2026-01-12	40.0000	44.0000	40.0000	43.5000	-13.861%	3	197	-55.471%
2026-01-09	50.7500	50.7500	50.5000	50.5000	-3.626%	2	197	-61.644%
2026-01-08	52.6000	52.6000	52.4000	52.4000	+1.748%	3	197	-63.034%
2026-01-07	51.5000	51.5000	51.5000	51.5000	+4.146%	10	198	-62.388%
2026-01-06	49.4000	49.6000	49.4000	49.4500	+21.948%	5	189	-60.829%
2026-01-02	40.5000	40.5500	40.5000	40.5500	-14.632%	2	186	-52.232%
2025-12-31	47.4000	47.5000	47.4000	47.5000	-1.042%	2	187	-59.221%
2025-12-30	47.8700	48.0000	47.7000	48.0000	-2.932%	3	187	-59.646%
2025-12-29	50.6500	50.6500	49.4500	49.4500	-1.001%	3	186	-60.829%
2025-12-22	50.8500	51.2000	49.9500	49.9500	+7.651%	28	184	-61.221%
2025-12-19	46.6500	46.6500	46.4000	46.4000	+1.200%	4	179	-58.254%
2025-12-16	45.8500	45.8500	45.8500	45.8500	-4.200%	1	180	-57.754%
2025-12-15	48.3000	48.3000	47.8600	47.8600	-3.274%	7	180	-59.528%
2025-12-12	49.9000	49.9000	49.1500	49.4800	+27.198%	6	173	-60.853%
2025-12-11	40.0000	40.0000	38.9000	38.9000	+11.621%	5	177	-50.206%
2025-12-10	34.7000	34.8500	34.7000	34.8500	+5.223%	2	174	-44.419%
2025-12-08	32.9500	33.1200	32.9500	33.1200	-5.371%	2	173	-41.516%
2025-12-04	41.0800	41.0800	35.0000	35.0000	-11.616%	4	175	-44.657%
2025-12-03	38.5000	39.6000	38.5000	39.6000	+8.642%	5	175	-51.086%
2025-12-01	36.3500	36.4500	36.3500	36.4500	-7.605%	2	174	-46.859%
2025-11-28	39.4500	39.4500	39.2500	39.4500	+1.806%	3	175	-50.900%
2025-11-26	38.7500	38.7500	38.7500	38.7500	+0.259%	1	175	-50.013%
2025-11-25	38.6500	38.6500	38.6500	38.6500	+4.459%	4	175	-49.884%
2025-11-24	37.0000	37.0000	37.0000	37.0000	-8.642%	1	172	-47.649%
2025-11-21	40.8000	40.8000	40.5000	40.5000	+10.475%	2	172	-52.173%
2025-11-20	36.6600	36.6600	36.6600	36.6600	-7.190%	1	171	-47.163%
2025-11-17	39.5000	39.5000	39.5000	39.5000	-21.315%	2	171	-50.962%
2025-11-12	50.2000	50.2000	50.2000	50.2000	+11.308%	2	169	-61.414%
2025-11-10	45.1000	45.1000	45.1000	45.1000	-2.444%	1	169	-57.051%
2025-11-07	46.2300	46.2300	46.2300	46.2300	+4.004%	1	169	-58.101%
2025-11-05	44.2500	44.4500	44.2500	44.4500	-3.705%	2	169	-56.423%
2025-11-04	45.0000	46.1600	45.0000	46.1600	+10.036%	2	168	-58.037%
2025-11-03	42.4400	42.4400	41.9500	41.9500	-20.998%	2	169	-53.826%
2025-10-28	53.1000	53.1000	53.1000	53.1000	-1.301%	1	169	-63.522%
2025-10-27	53.5200	53.8000	53.5200	53.8000	+7.193%	3	169	-63.996%
2025-10-20	50.1900	50.1900	50.1900	50.1900	-1.781%	1	169	-61.407%
2025-10-17	51.1000	51.1000	51.1000	51.1000	+8.723%	2	168	-62.094%
2025-10-16	51.7000	51.7000	47.0000	47.0000	-12.477%	2	169	-58.787%
2025-10-15	54.1000	54.2000	53.1800	53.7000	-3.243%	113	168	-63.929%
2025-10-14	49.5000	55.5000	49.0100	55.5000	+11.000%	3	87	-65.099%
2025-10-13	51.7000	51.7000	50.0000	50.0000	0.000%	3	86	-61.260%
2025-10-10	50.0000	50.0000	50.0000	50.0000	-10.555%	1	85	-61.260%
2025-10-09	57.0000	57.0000	55.9000	55.9000	-9.150%	3	85	-65.349%
2025-10-08	60.8000	61.5300	60.8000	61.5300	+0.261%	25	82	-68.519%
2025-10-07	61.3700	61.3700	61.3700	61.3700	+5.628%	1	60	-68.437%
2025-10-01	58.1000	58.1000	58.1000	58.1000	-9.148%	1	60	-66.661%
2025-09-22	64.1000	64.2000	63.9500	63.9500	+3.312%	6	59	-69.711%
2025-09-15	61.9500	61.9500	61.9000	61.9000	-3.807%	2	57	-68.708%
2025-09-11	62.4500	65.1000	62.3000	64.3500	+1.739%	14	57	-69.899%
2025-09-09	64.9500	65.0500	63.2500	63.2500	-2.617%	8	52	-69.375%
2025-09-08	63.8000	65.1500	63.7500	64.9500	-2.915%	12	48	-70.177%
2025-09-05	66.9500	66.9500	66.9000	66.9000	-3.254%	2	43	-71.046%
2025-09-03	68.4000	69.3500	68.2500	69.1500	+0.582%	6	42	-71.988%
2025-09-02	68.4500	68.7500	68.4500	68.7500	-6.463%	14	41	-71.825%
2025-08-25	73.5000	73.5000	73.5000	73.5000	+10.493%	1	44	-73.646%
2025-08-19	66.5200	66.5200	66.5200	66.5200	+2.496%	3	44	-70.881%
2025-08-15	69.0000	69.0000	64.9000	64.9000	+15.173%	4	44	-70.154%
2025-08-05	56.3500	56.3500	56.3500	56.3500	+2.810%	1	40	-65.626%
2025-08-01	54.8100	54.8100	54.8100	54.8100	-0.617%	2	41	-64.660%
2025-07-30	55.1500	55.1500	55.1500	55.1500	-4.832%	15	39	-64.878%
2025-07-08	57.9500	57.9500	57.9500	57.9500	-5.000%	1	39	-66.575%
2025-07-01	61.0000	61.0000	61.0000	61.0000	+12.963%	5	40	-68.246%
2025-06-27	53.4000	54.0000	53.4000	54.0000	-7.960%	2	45	-64.130%
2025-06-18	58.6700	58.6700	58.6700	58.6700	-26.266%	1	46	-66.985%
2025-06-11	79.4500	79.8300	79.4500	79.5700	+3.674%	8	46	-75.657%
2025-05-19	76.7500	76.7500	76.7500	76.7500	+5.614%	2	46	-74.762%
2025-05-13	72.6700	72.6700	72.6700	72.6700	-0.466%	1	46	-73.345%
2025-05-12	72.2800	73.0100	71.8500	73.0100	+0.220%	27	46	-73.469%
2025-05-09	72.8500	72.8500	72.8500	72.8500	+7.132%	6	36	-73.411%
2025-05-06	68.0000	68.0000	68.0000	68.0000	+2.673%	1	35	-71.515%
2025-05-05	66.2300	66.2300	66.2300	66.2300	+25.697%	1	35	-70.753%
2025-04-29	50.0000	52.7700	50.0000	52.6900	+29.778%	3	35	-63.238%
2025-04-21	40.6000	40.6000	40.6000	40.6000	-8.744%	5	32	-52.291%
2025-04-15	44.4900	44.4900	44.4900	44.4900	+37.527%	2	37	-56.462%
2025-04-07	29.0200	32.3500	29.0200	32.3500	-33.600%	2	39	-40.124%
2025-03-17	49.1500	49.5000	48.7200	48.7200	+3.814%	3	40	-60.242%
2025-03-14	46.9300	46.9300	46.9300	46.9300	+2.804%	2	40	-58.726%
2025-03-13	46.2500	46.2500	45.6500	45.6500	-17.331%	3	39	-57.568%
2025-03-10	55.2200	55.2200	55.2200	55.2200	-2.265%	1	39	-64.922%
2025-03-07	56.5000	56.5000	56.5000	56.5000	-26.095%	14	38	-65.717%
2025-03-03	76.4500	76.4500	76.4500	76.4500	+12.393%	7	45	-74.663%
2025-02-18	68.0200	68.0200	68.0200	68.0200	-4.520%	2	38	-71.523%
2025-02-14	71.2400	71.2400	71.2400	71.2400	+2.651%	2	39	-72.810%
2025-02-10	69.4000	69.4000	69.4000	69.4000	-1.867%	1	39	-72.089%
2025-01-30	73.3300	73.3300	70.7200	70.7200	+32.733%	6	34	-72.610%
2025-01-27	53.7200	53.7200	53.2800	53.2800	+26.676%	2	34	-63.645%
2025-01-07	42.0600	42.0600	42.0600	42.0600	-17.319%	1	32	-53.947%
2024-12-05	50.8700	50.8700	50.8700	50.8700	+3.732%	1	32	-61.923%
2024-11-19	48.9700	49.3500	48.4300	49.0400	-1.129%	10	32	-60.502%
2024-11-13	49.3500	49.6000	49.3500	49.6000	-6.854%	8	37	-60.948%
2024-11-12	53.2500	53.2500	53.2500	53.2500	+2.998%	4	29	-63.624%
2024-11-11	53.1500	53.1500	51.7000	51.7000	+12.391%	10	29	-62.534%
2024-11-07	46.0000	46.0000	46.0000	46.0000	+2.793%	1	19	-57.891%
2024-11-01	44.8000	44.8000	44.7500	44.7500	-8.393%	4	18	-56.715%
2024-10-30	48.8500	48.8500	48.8500	48.8500	+5.303%	1	18	-60.348%
2024-10-21	46.3900	46.3900	46.3900	46.3900	+23.905%	4	18	-58.245%
2024-10-08	37.4400	37.4400	37.4400	37.4400	+3.425%	5	14	-48.264%
2024-10-04	36.2000	36.2000	36.2000	36.2000	+10.703%	2	9	-46.492%
2024-08-30	32.7000	32.7000	32.7000	32.7000	+17.753%	8	4	-40.765%
2024-08-26	26.9000	27.7700	26.9000	27.7700	+5.150%	3	4	-30.248%
2024-08-09	26.4000	26.4100	26.4000	26.4100	+9.585%	4	5	-26.657%
2024-08-05	24.1000	24.1000	24.1000	24.1000	+12.093%	1	3	-19.627%
2024-07-26	21.5000	21.5000	21.5000	21.5000	-11.885%	1	3	-9.907%
2024-07-05	24.4000	24.4000	24.4000	24.4000	-4.201%	2	2	-20.615%
2024-06-18	25.4700	25.4700	25.4700	25.4700	+5.031%	1	1	-23.950%
2024-06-17	24.2500	24.2500	24.2500	24.2500	0.000%	1	1	-20.124%