Dark

MA20261218C640
MA Dec 18 2026 640.00 Call (MA261218C00640000)
option OPRA

EOD

Jul 16, 2026

10.60+28.641%(+2.36)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	10.6000	10.6000	10.6000	10.6000	+28.641%	15	334	0.000%
2026-07-15	8.6000	8.6000	8.2400	8.2400	-6.364%	9	345	+28.641%
2026-07-14	9.4000	9.4000	8.8000	8.8000	+37.500%	22	338	+20.455%
2026-07-10	6.4000	6.4000	6.4000	6.4000	0.000%	1	316	+65.625%
2026-07-08	6.4000	6.4000	6.4000	6.4000	-24.706%	12	316	+65.625%
2026-07-07	9.3000	9.3000	8.5000	8.5000	+16.438%	13	322	+24.706%
2026-07-06	7.6000	7.7000	7.2500	7.3000	-12.575%	15	321	+45.205%
2026-07-02	7.1000	8.3500	6.6000	8.3500	+67.000%	35	311	+26.946%
2026-06-29	5.0000	5.0000	5.0000	5.0000	+4.167%	1	311	+112.000%
2026-06-26	4.9000	4.9000	4.8000	4.8000	+4.348%	2	310	+120.833%
2026-06-16	4.6000	4.6000	4.6000	4.6000	-16.364%	1	310	+130.435%
2026-06-09	5.1000	5.5000	5.1000	5.5000	+12.245%	48	310	+92.727%
2026-06-08	5.0000	5.0000	4.9000	4.9000	+16.667%	2	305	+116.327%
2026-06-03	4.4700	4.4700	4.2000	4.2000	-12.500%	4	305	+152.381%
2026-05-28	4.8000	4.8000	4.8000	4.8000	-5.882%	1	305	+120.833%
2026-05-27	5.1000	5.1000	5.1000	5.1000	-8.108%	1	305	+107.843%
2026-05-22	5.5500	5.5500	5.5500	5.5500	-5.932%	20	305	+90.991%
2026-05-04	6.0000	6.0000	5.7000	5.9000	-42.718%	8	292	+79.661%
2026-04-29	10.4000	10.5000	10.3000	10.3000	+37.333%	4	290	+2.913%
2026-04-28	7.8000	7.8000	7.5000	7.5000	+15.385%	7	289	+41.333%
2026-04-27	6.6000	6.6000	6.5000	6.5000	-23.529%	112	287	+63.077%
2026-04-16	8.7000	8.7000	8.5000	8.5000	-2.074%	2	185	+24.706%
2026-04-15	8.8000	8.8000	8.6800	8.6800	+18.904%	47	185	+22.120%
2026-04-14	7.3000	7.3000	7.3000	7.3000	-4.575%	1	162	+45.205%
2026-03-30	7.4500	7.6500	7.4000	7.6500	+14.350%	8	161	+38.562%
2026-03-27	7.2500	7.2500	6.6900	6.6900	-21.754%	4	161	+58.445%
2026-03-25	8.3200	8.5500	8.3200	8.5500	+6.875%	2	161	+23.977%
2026-03-24	8.8000	8.8000	7.5000	8.0000	-12.949%	6	161	+32.500%
2026-03-23	9.1900	9.1900	9.1900	9.1900	+19.351%	2	157	+15.343%
2026-03-20	6.8500	7.7000	6.8500	7.7000	+10.315%	2	156	+37.662%
2026-03-18	6.9800	6.9800	6.9800	6.9800	-30.891%	2	155	+51.862%
2026-03-11	10.2800	10.2800	10.1000	10.1000	-12.554%	18	155	+4.950%
2026-03-10	11.6000	11.6000	11.3000	11.5500	-3.104%	4	163	-8.225%
2026-03-09	11.9200	11.9200	11.9200	11.9200	-2.694%	1	164	-11.074%
2026-03-06	12.2000	12.2500	12.2000	12.2500	+6.522%	4	164	-13.469%
2026-03-05	11.5000	11.5000	11.5000	11.5000	-9.591%	2	162	-7.826%
2026-03-04	12.7200	12.7200	12.7200	12.7200	-2.154%	1	162	-16.667%
2026-03-03	13.0000	13.0000	13.0000	13.0000	+15.044%	10	161	-18.462%
2026-02-24	11.3000	11.3000	11.3000	11.3000	+16.495%	1	167	-6.195%
2026-02-23	11.0800	11.0800	8.6700	9.7000	-22.400%	9	166	+9.278%
2026-02-19	12.1300	12.6200	12.1300	12.5000	-13.555%	10	166	-15.200%
2026-02-18	14.3500	14.4600	14.1500	14.4600	+6.324%	12	166	-26.694%
2026-02-17	13.7000	13.7000	13.3500	13.6000	0.000%	16	166	-22.059%
2026-02-13	13.5000	13.6000	13.5000	13.6000	-17.073%	2	169	-22.059%
2026-02-12	16.2800	16.4000	14.0800	16.4000	-9.890%	53	169	-35.366%
2026-02-10	18.2000	18.2000	18.2000	18.2000	+10.169%	1	168	-41.758%
2026-02-09	17.8000	17.8000	16.5200	16.5200	-10.217%	2	169	-35.835%
2026-02-06	18.0500	18.4000	18.0500	18.4000	-14.419%	103	170	-42.391%
2026-02-05	21.5000	21.5000	21.5000	21.5000	-1.826%	1	122	-50.698%
2026-02-04	20.5000	21.9500	20.5000	21.9000	+10.606%	18	121	-51.598%
2026-02-02	19.9100	19.9100	19.8000	19.8000	+14.517%	2	121	-46.465%
2026-01-30	17.2900	17.2900	17.2900	17.2900	+12.054%	1	121	-38.693%
2026-01-28	13.6700	15.4300	13.6700	15.4300	+8.662%	9	121	-31.303%
2026-01-23	15.4100	15.4800	13.8500	14.2000	-5.648%	13	121	-25.352%
2026-01-22	15.0500	15.0500	15.0500	15.0500	-15.449%	1	117	-29.568%
2026-01-20	17.4000	17.8000	17.4000	17.8000	-13.001%	2	117	-40.449%
2026-01-16	20.0700	20.4600	20.0700	20.4600	-5.058%	2	117	-48.192%
2026-01-13	21.5500	21.5500	21.5500	21.5500	-36.859%	1	117	-50.812%
2026-01-07	34.1300	34.1300	34.1300	34.1300	+18.097%	1	118	-68.942%
2026-01-06	28.9000	28.9000	28.9000	28.9000	+8.240%	2	117	-63.322%
2026-01-02	26.3500	27.0000	26.3500	26.7000	-13.592%	3	119	-60.300%
2025-12-30	30.7500	30.9000	30.7500	30.9000	-7.346%	3	117	-65.696%
2025-12-22	32.9600	33.3500	32.9600	33.3500	+10.430%	2	114	-68.216%
2025-12-16	30.2000	30.2000	30.2000	30.2000	-5.031%	1	114	-64.901%
2025-12-15	32.9000	32.9000	31.3500	31.8000	-3.927%	24	114	-66.667%
2025-12-12	33.3500	33.3500	32.7500	33.1000	+51.765%	6	117	-67.976%
2025-12-11	21.8100	21.8100	21.8100	21.8100	+2.877%	1	116	-51.398%
2025-12-10	21.1500	21.2000	21.1500	21.2000	-13.575%	2	115	-50.000%
2025-12-03	24.5300	24.5300	24.5300	24.5300	-3.043%	2	113	-56.788%
2025-12-02	25.3000	25.3000	25.3000	25.3000	-18.255%	2	111	-58.103%
2025-11-13	31.2500	31.2500	30.9500	30.9500	+4.561%	2	110	-65.751%
2025-11-05	29.6000	29.6000	29.6000	29.6000	-4.207%	1	109	-64.189%
2025-10-29	30.9000	30.9000	30.9000	30.9000	-15.296%	4	109	-65.696%
2025-10-27	36.4800	36.4800	36.4800	36.4800	+14.717%	2	109	-70.943%
2025-10-16	31.8000	31.8000	31.8000	31.8000	-10.924%	1	109	-66.667%
2025-10-10	35.7000	35.7000	35.7000	35.7000	-20.490%	1	110	-70.308%
2025-09-09	44.7500	44.9000	44.7500	44.9000	-8.086%	2	109	-76.392%
2025-09-02	48.8000	49.0000	48.8000	48.8500	+18.568%	8	109	-78.301%
2025-08-11	41.1500	41.2000	41.1500	41.2000	+11.744%	2	112	-74.272%
2025-07-30	36.9200	36.9200	36.8700	36.8700	+0.054%	7	113	-71.250%
2025-07-21	36.8500	36.8500	36.8500	36.8500	+1.627%	2	113	-71.235%
2025-07-17	36.2600	36.2600	36.2600	36.2600	+1.711%	1	113	-70.767%
2025-06-26	35.6500	35.6500	35.6500	35.6500	-21.991%	1	113	-70.266%
2025-06-13	45.7000	45.7000	45.7000	45.7000	-20.314%	4	114	-76.805%
2025-06-12	57.1600	57.3500	57.1600	57.3500	-3.043%	2	112	-81.517%
2025-06-11	59.2300	59.7000	58.9000	59.1500	+7.001%	182	111	-82.079%
2025-06-04	55.2800	55.2800	55.2800	55.2800	+7.028%	1	67	-80.825%
2025-05-29	51.6500	51.6500	51.6500	51.6500	+10.011%	5	67	-79.477%
2025-05-23	46.4000	46.9500	46.4000	46.9500	-15.130%	4	70	-77.423%
2025-05-13	55.3200	55.3200	55.3200	55.3200	+3.151%	5	70	-80.839%
2025-05-12	53.1500	53.6300	52.5700	53.6300	+3.573%	57	70	-80.235%
2025-05-09	51.3900	51.7800	51.3900	51.7800	+3.004%	52	72	-79.529%
2025-05-07	51.0000	52.2200	50.2700	50.2700	+1.147%	31	53	-78.914%
2025-05-06	49.7000	49.7000	49.7000	49.7000	+1.119%	1	32	-78.672%
2025-05-05	49.1500	49.1500	49.1500	49.1500	+34.658%	2	32	-78.433%
2025-04-29	36.4800	36.5000	36.4800	36.5000	-5.612%	2	32	-70.959%
2025-04-23	37.9000	38.6700	37.9000	38.6700	+5.800%	4	30	-72.589%
2025-03-20	35.5800	36.5500	35.5800	36.5500	+4.429%	2	28	-70.999%
2025-03-17	34.9500	35.1000	34.7500	35.0000	-39.077%	20	27	-69.714%
2025-03-03	57.4500	57.4500	57.4500	57.4500	+18.210%	5	8	-81.549%
2025-02-05	48.6000	48.6000	48.6000	48.6000	+26.530%	4	13	-78.189%
2025-01-27	38.2000	38.4100	38.2000	38.4100	+11.237%	2	9	-72.403%
2024-10-30	34.5300	34.5300	34.5300	34.5300	+8.585%	2	7	-69.302%
2024-10-28	31.7500	31.8000	31.7500	31.8000	+3.583%	2	7	-66.667%
2024-10-14	30.7000	30.7000	30.7000	30.7000	+2.641%	2	8	-65.472%
2024-09-17	29.9100	29.9100	29.9100	29.9100	+130.077%	5	6	-64.560%
2024-07-11	13.0000	13.0000	13.0000	13.0000	+10.638%	1	2	-18.462%
2024-07-10	11.7500	11.7500	11.7500	11.7500	0.000%	1	1	-9.787%