Dark

MA20261218C620
MA Dec 18 2026 620.00 Call (MA261218C00620000)
option OPRA

EOD

Jul 16, 2026

14.30+30.000%(+3.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	14.3000	14.3000	14.3000	14.3000	+30.000%	2	166	0.000%
2026-07-14	11.0000	11.0000	11.0000	11.0000	-9.241%	30	168	+30.000%
2026-07-13	12.1200	12.1200	12.1200	12.1200	+40.930%	1	138	+17.987%
2026-07-10	8.7500	8.7500	8.6000	8.6000	+0.939%	4	137	+66.279%
2026-07-08	8.5200	8.5200	8.5200	8.5200	-12.165%	2	135	+67.840%
2026-07-06	9.7000	9.7000	9.7000	9.7000	-15.725%	5	137	+47.423%
2026-07-02	10.0000	11.5100	9.8000	11.5100	+53.467%	14	134	+24.240%
2026-06-30	7.5000	7.5000	7.5000	7.5000	-2.597%	1	134	+90.667%
2026-06-29	7.0000	7.7000	7.0000	7.7000	+25.203%	31	134	+85.714%
2026-06-26	6.1500	6.1500	6.1500	6.1500	+16.038%	2	133	+132.520%
2026-06-23	5.3000	5.3000	5.3000	5.3000	-17.188%	1	133	+169.811%
2026-06-18	6.5000	6.5000	6.4000	6.4000	-4.478%	10	133	+123.438%
2026-06-16	6.7000	6.7000	6.7000	6.7000	-6.944%	1	133	+113.433%
2026-06-12	7.1000	7.2000	7.1000	7.2000	-4.000%	14	134	+98.611%
2026-06-10	7.4000	7.5000	7.3000	7.5000	+8.696%	6	132	+90.667%
2026-06-09	7.0000	7.0000	6.8000	6.9000	-7.133%	3	129	+107.246%
2026-06-05	7.4300	7.4300	7.4300	7.4300	+21.803%	2	130	+92.463%
2026-06-02	6.1000	6.1000	6.1000	6.1000	-19.737%	15	128	+134.426%
2026-06-01	6.9000	7.6000	6.9000	7.6000	+15.152%	4	113	+88.158%
2026-05-28	6.6000	6.6000	6.6000	6.6000	-16.456%	1	111	+116.667%
2026-05-21	6.8000	7.9000	6.7200	7.9000	-3.659%	3	111	+81.013%
2026-05-18	8.2000	8.2000	8.2000	8.2000	+18.841%	1	111	+74.390%
2026-05-14	7.8000	7.8000	6.9000	6.9000	-11.538%	2	112	+107.246%
2026-05-13	7.8000	7.8000	7.8000	7.8000	-1.266%	1	112	+83.333%
2026-05-01	7.9000	7.9000	7.9000	7.9000	-12.222%	1	112	+81.013%
2026-04-30	9.0000	9.0000	9.0000	9.0000	-37.063%	1	112	+58.889%
2026-04-29	14.4000	14.8000	14.3000	14.3000	+57.143%	4	112	0.000%
2026-04-27	9.2000	9.2000	8.9000	9.1000	-27.720%	5	110	+57.143%
2026-04-17	12.2700	12.7900	12.2700	12.5900	+1.778%	57	115	+13.582%
2026-04-15	12.2000	12.4000	12.2000	12.3700	+17.810%	3	105	+15.602%
2026-04-14	10.5000	10.5000	10.5000	10.5000	+1.942%	1	105	+36.190%
2026-03-31	10.5000	10.5000	10.3000	10.3000	+1.980%	2	104	+38.835%
2026-03-30	10.1000	10.1000	10.1000	10.1000	+2.538%	1	103	+41.584%
2026-03-27	9.8500	9.8500	9.8500	9.8500	-14.348%	5	103	+45.178%
2026-03-26	11.5000	11.5000	11.5000	11.5000	+6.481%	3	102	+24.348%
2026-03-24	10.6000	10.8000	10.6000	10.8000	+5.779%	5	102	+32.407%
2026-03-19	10.2300	10.2300	10.2100	10.2100	-27.589%	5	99	+40.059%
2026-03-17	14.1000	14.1000	14.1000	14.1000	+20.000%	3	96	+1.418%
2026-03-13	11.7500	11.7500	11.7500	11.7500	-20.339%	2	97	+21.702%
2026-03-10	14.7500	14.7500	14.7500	14.7500	-19.837%	1	99	-3.051%
2026-03-02	16.7700	18.4000	16.7700	18.4000	+19.094%	5	103	-22.283%
2026-02-27	15.4500	15.4500	15.4500	15.4500	+13.603%	1	105	-7.443%
2026-02-25	14.2200	14.2200	13.5500	13.6000	+7.087%	17	103	+5.147%
2026-02-24	13.4000	13.4000	12.7000	12.7000	+0.794%	5	103	+12.598%
2026-02-23	14.2500	14.2500	11.5700	12.6000	-23.867%	7	108	+13.492%
2026-02-19	18.2500	18.2500	16.5500	16.5500	-5.966%	2	110	-13.595%
2026-02-13	17.6000	17.6000	17.6000	17.6000	-12.438%	1	110	-18.750%
2026-02-12	20.7500	21.4000	20.1000	20.1000	-29.225%	5	110	-28.856%
2026-02-03	28.7000	29.7500	28.4000	28.4000	+1.792%	12	109	-49.648%
2026-02-02	27.9000	27.9000	27.9000	27.9000	+20.259%	2	107	-48.746%
2026-01-29	19.8500	23.9000	19.5000	23.2000	+29.248%	6	105	-38.362%
2026-01-28	17.0000	17.9500	17.0000	17.9500	-5.576%	8	102	-20.334%
2026-01-26	19.0100	19.0100	19.0100	19.0100	+5.028%	1	109	-24.776%
2026-01-23	22.5500	22.5500	18.1000	18.1000	-7.653%	16	110	-20.994%
2026-01-22	19.6000	19.6000	19.6000	19.6000	-5.995%	2	104	-27.041%
2026-01-21	20.8500	20.8500	20.8500	20.8500	-5.485%	1	103	-31.415%
2026-01-20	21.1500	22.0600	21.1500	22.0600	-14.163%	4	102	-35.177%
2026-01-16	25.8500	25.8500	25.7000	25.7000	-8.443%	2	101	-44.358%
2026-01-14	28.0700	28.0700	28.0700	28.0700	-0.988%	1	101	-49.056%
2026-01-13	28.3500	28.3500	28.3500	28.3500	-31.106%	1	100	-49.559%
2026-01-09	41.1500	41.1500	41.1500	41.1500	-3.290%	1	100	-65.249%
2026-01-08	42.4500	42.7000	42.4500	42.5500	+14.536%	8	99	-66.392%
2026-01-05	37.1500	37.1500	37.1500	37.1500	-1.092%	1	102	-61.507%
2025-12-31	37.7000	37.7000	37.5600	37.5600	-2.694%	2	102	-61.928%
2025-12-30	38.5500	38.9000	38.5500	38.6000	-6.197%	15	102	-62.953%
2025-12-24	40.9500	41.1500	40.9500	41.1500	+0.858%	5	90	-65.249%
2025-12-23	42.0000	42.0000	40.8000	40.8000	+0.369%	3	90	-64.951%
2025-12-22	41.9000	42.0000	40.6000	40.6500	+5.311%	10	88	-64.822%
2025-12-19	38.5500	38.6000	38.5500	38.6000	-0.387%	2	82	-62.953%
2025-12-17	39.0000	39.0000	38.7500	38.7500	+1.440%	2	83	-63.097%
2025-12-16	38.2000	38.2000	38.2000	38.2000	-1.546%	2	82	-62.565%
2025-12-15	40.4000	40.9000	38.8000	38.8000	-5.018%	23	81	-63.144%
2025-12-12	39.4400	41.0000	39.4400	40.8500	+16.714%	12	75	-64.994%
2025-12-11	31.1500	35.0000	30.8500	35.0000	+14.829%	15	78	-59.143%
2025-12-05	30.4800	30.4800	30.4800	30.4800	+4.384%	1	83	-53.084%
2025-12-01	29.1500	29.2000	29.1500	29.2000	-8.263%	2	82	-51.027%
2025-11-25	31.8300	31.8300	31.8300	31.8300	+5.572%	1	81	-55.074%
2025-11-24	30.1500	30.1500	30.1500	30.1500	-8.636%	2	80	-52.570%
2025-11-14	33.0000	33.0000	33.0000	33.0000	-17.500%	1	81	-56.667%
2025-11-12	40.0000	40.0000	40.0000	40.0000	+1.937%	1	81	-64.250%
2025-11-07	39.2400	39.2400	39.2400	39.2400	+10.225%	3	81	-63.558%
2025-11-06	35.6000	35.6000	35.6000	35.6000	-2.063%	1	84	-59.831%
2025-11-05	37.0600	37.0600	36.3500	36.3500	-23.586%	6	85	-60.660%
2025-10-24	47.5700	47.5700	47.5700	47.5700	+2.676%	1	81	-69.939%
2025-10-23	46.3300	46.3300	46.3300	46.3300	+4.582%	1	81	-69.134%
2025-10-15	44.4500	44.4500	44.3000	44.3000	+2.191%	2	81	-67.720%
2025-10-10	43.3500	43.3500	43.3500	43.3500	-7.173%	1	82	-67.013%
2025-10-09	47.0000	47.0000	46.7000	46.7000	-9.932%	7	82	-69.379%
2025-10-07	51.8500	51.8500	51.8500	51.8500	+13.507%	1	82	-72.420%
2025-09-24	45.7500	45.7500	45.4700	45.6800	-23.484%	4	82	-68.695%
2025-09-04	59.7000	59.7000	59.7000	59.7000	+2.314%	1	81	-76.047%
2025-09-02	58.3500	58.3500	58.3500	58.3500	+6.868%	2	80	-75.493%
2025-08-18	54.6000	54.6000	54.6000	54.6000	+11.089%	1	81	-73.810%
2025-08-11	49.1500	49.1500	49.1500	49.1500	-5.207%	4	81	-70.905%
2025-08-08	51.8500	51.8500	51.8500	51.8500	+16.438%	1	81	-72.420%
2025-07-30	44.4500	44.5300	44.4500	44.5300	-9.215%	7	81	-67.887%
2025-07-28	49.0500	49.0500	49.0500	49.0500	-1.308%	7	74	-70.846%
2025-07-08	49.8000	49.8000	49.7000	49.7000	+1.119%	2	77	-71.227%
2025-07-07	49.1500	49.1500	49.1500	49.1500	+19.703%	1	79	-70.905%
2025-06-26	40.3800	41.0600	40.3800	41.0600	-23.324%	6	81	-65.173%
2025-06-13	53.5500	53.5500	53.5500	53.5500	-19.703%	6	75	-73.296%
2025-06-12	66.3500	66.6900	66.3500	66.6900	-3.669%	2	75	-78.558%
2025-06-11	69.2500	69.5800	69.1000	69.2300	+3.190%	98	74	-79.344%
2025-06-06	67.0900	67.0900	67.0900	67.0900	+22.539%	2	31	-78.685%
2025-05-23	55.1700	55.1700	54.7500	54.7500	-7.439%	4	32	-73.881%
2025-05-22	59.1500	59.1500	59.1500	59.1500	-8.507%	1	32	-75.824%
2025-05-16	64.6500	64.6500	64.6500	64.6500	+3.905%	4	32	-77.881%
2025-05-12	62.2200	62.2200	62.2200	62.2200	+2.877%	2	32	-77.017%
2025-05-09	60.4800	60.4800	60.4800	60.4800	-3.801%	6	32	-76.356%
2025-05-08	62.3700	62.8700	62.3700	62.8700	+67.653%	2	32	-77.255%
2025-04-16	37.0500	37.5000	37.0500	37.5000	-7.862%	2	33	-61.867%
2025-03-17	41.0600	41.0600	40.7000	40.7000	-32.560%	28	32	-64.865%
2025-02-10	60.1000	60.3500	60.1000	60.3500	+11.162%	3	11	-76.305%
2025-01-31	54.2900	54.2900	54.2900	54.2900	-14.329%	12	8	-73.660%
2025-01-30	63.3700	63.3700	63.3700	63.3700	+51.422%	1	7	-77.434%
2025-01-23	42.0000	42.0000	41.8500	41.8500	+11.511%	2	7	-65.830%
2025-01-06	37.5300	37.5300	37.5300	37.5300	-0.741%	2	7	-61.897%
2025-01-03	37.8100	37.8100	37.8100	37.8100	-16.350%	6	7	-62.179%
2024-12-10	45.2000	45.2000	45.2000	45.2000	+7.593%	1	7	-68.363%
2024-11-14	42.0100	42.0100	42.0100	42.0100	-9.656%	1	7	-65.960%
2024-11-12	46.5000	46.5000	46.5000	46.5000	+81.996%	5	7	-69.247%
2024-07-31	25.5500	25.5500	25.5500	25.5500	+26.988%	1	2	-44.031%
2024-06-27	20.1200	20.1200	20.1200	20.1200	-18.707%	2	2	-28.926%
2024-06-24	24.7400	24.7500	24.7400	24.7500	0.000%	2	2	-42.222%