Dark

MA20261218C660
MA Dec 18 2026 660.00 Call (MA261218C00660000)
option OPRA

EOD

Jul 14, 2026

6.50+40.389%(+1.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	6.5000	6.5000	6.5000	6.5000	+40.389%	1	120	0.000%
2026-07-10	4.6300	4.6300	4.6300	4.6300	-7.400%	1	120	+40.389%
2026-07-06	4.2000	5.0000	4.2000	5.0000	+21.951%	4	120	+30.000%
2026-06-10	4.1000	4.1000	4.1000	4.1000	+2.500%	1	116	+58.537%
2026-06-09	4.0000	4.0000	4.0000	4.0000	-11.111%	2	115	+62.500%
2026-05-15	4.5000	4.5000	4.5000	4.5000	+18.421%	1	115	+44.444%
2026-05-05	3.8000	3.8000	3.8000	3.8000	-2.564%	1	116	+71.053%
2026-05-04	3.9000	4.3200	3.5000	3.9000	-2.500%	13	115	+66.667%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-14.894%	1	120	+62.500%
2026-04-30	4.6600	4.7000	4.1000	4.7000	-39.198%	11	120	+38.298%
2026-04-29	7.7900	7.7900	7.5000	7.7300	+48.654%	4	111	-15.912%
2026-04-28	5.2000	5.2000	5.2000	5.2000	+20.930%	5	110	+25.000%
2026-04-24	4.0000	4.4000	4.0000	4.3000	-15.686%	47	115	+51.163%
2026-04-02	5.1000	5.1000	5.1000	5.1000	+5.155%	1	100	+27.451%
2026-03-27	4.8500	4.8500	4.8500	4.8500	-12.455%	1	100	+34.021%
2026-03-18	5.5400	5.5400	5.5400	5.5400	-21.751%	1	101	+17.329%
2026-03-13	7.0800	7.0800	7.0800	7.0800	-25.474%	2	100	-8.192%
2026-03-04	9.7000	9.7000	9.5000	9.5000	-7.136%	2	102	-31.579%
2026-03-03	10.2300	10.2300	10.2300	10.2300	+16.118%	1	101	-36.461%
2026-02-26	8.8100	8.8100	8.8100	8.8100	-16.095%	1	102	-26.220%
2026-02-20	10.5000	10.5000	10.5000	10.5000	+0.478%	2	101	-38.095%
2026-02-17	10.4500	10.4500	10.4500	10.4500	-27.682%	1	103	-37.799%
2026-02-06	14.3500	14.4500	14.3500	14.4500	-16.232%	2	103	-55.017%
2026-02-03	17.4000	17.4000	17.2500	17.2500	+38.554%	2	104	-62.319%
2026-01-30	12.4000	12.4500	12.4000	12.4500	+21.463%	4	105	-47.791%
2026-01-28	10.2500	10.5500	10.1500	10.2500	-2.381%	15	105	-36.585%
2026-01-26	10.5000	10.5000	10.5000	10.5000	0.000%	1	112	-38.095%
2026-01-23	10.5000	10.5000	10.5000	10.5000	-13.079%	2	112	-38.095%
2026-01-22	11.8100	12.0800	11.8100	12.0800	-25.890%	2	110	-46.192%
2026-01-14	16.2000	16.3000	16.2000	16.3000	+1.305%	6	109	-60.123%
2026-01-13	16.2500	16.8000	16.0900	16.0900	-37.393%	7	109	-59.602%
2026-01-09	25.7700	25.7700	25.7000	25.7000	+3.421%	2	110	-74.708%
2026-01-06	25.0000	25.0000	24.8500	24.8500	+7.066%	4	109	-73.843%
2026-01-05	23.2100	23.2100	23.2100	23.2100	+19.026%	1	105	-71.995%
2026-01-02	19.5000	19.5000	19.5000	19.5000	-17.548%	2	105	-66.667%
2025-12-31	23.6000	24.1700	23.5500	23.6500	-3.074%	16	101	-72.516%
2025-12-30	24.3500	24.4000	24.3500	24.4000	-2.789%	5	101	-73.361%
2025-12-29	25.1000	25.1000	25.1000	25.1000	-3.905%	2	96	-74.104%
2025-12-23	26.6300	26.6300	26.1200	26.1200	+8.068%	23	96	-75.115%
2025-12-19	24.4500	24.5000	24.1700	24.1700	+0.876%	7	114	-73.107%
2025-12-16	23.9500	23.9600	23.9500	23.9600	-7.132%	2	118	-72.871%
2025-12-15	26.1000	26.1000	25.8000	25.8000	-2.273%	2	117	-74.806%
2025-12-12	25.0000	26.4500	25.0000	26.4000	+53.936%	4	115	-75.379%
2025-12-10	16.9500	17.1500	16.9000	17.1500	+4.573%	9	112	-62.099%
2025-12-09	16.5000	16.5000	16.4000	16.4000	-6.017%	4	103	-60.366%
2025-12-04	18.8700	18.8700	17.4500	17.4500	-7.427%	2	99	-62.751%
2025-12-03	19.7500	19.7500	18.8500	18.8500	+3.005%	21	98	-65.517%
2025-11-18	17.6000	18.3000	17.6000	18.3000	-27.381%	5	95	-64.481%
2025-11-13	24.6500	25.2500	24.6500	25.2000	+6.329%	4	98	-74.206%
2025-11-05	23.8500	23.8500	23.7000	23.7000	-5.389%	2	97	-72.574%
2025-10-31	25.0500	25.0500	25.0500	25.0500	-21.325%	3	96	-74.052%
2025-10-23	31.8400	31.8400	31.8400	31.8400	+9.566%	3	93	-79.585%
2025-10-17	29.0600	29.0600	29.0600	29.0600	+3.050%	11	90	-77.632%
2025-10-13	28.2000	28.2000	28.2000	28.2000	-18.379%	11	101	-76.950%
2025-10-08	34.9000	34.9000	34.4700	34.5500	+11.416%	44	90	-81.187%
2025-09-24	30.8500	31.1500	30.8400	31.0100	-18.395%	28	61	-79.039%
2025-09-22	38.0000	38.0000	38.0000	38.0000	-10.377%	16	68	-82.895%
2025-08-29	42.4000	42.4000	42.4000	42.4000	+30.261%	1	63	-84.670%
2025-08-04	32.5500	32.5500	32.5500	32.5500	+2.844%	1	63	-80.031%
2025-07-30	31.6500	31.6500	31.6500	31.6500	-7.591%	2	63	-79.463%
2025-07-28	34.2500	34.2500	34.2500	34.2500	-2.143%	1	63	-81.022%
2025-07-10	35.0000	35.0000	35.0000	35.0000	+8.527%	2	63	-81.429%
2025-06-30	32.2500	32.2500	32.2500	32.2500	-36.328%	2	63	-79.845%
2025-06-11	50.4700	51.0400	50.4000	50.6500	+13.948%	70	64	-87.167%
2025-05-29	44.7500	44.7500	44.4500	44.4500	-6.618%	10	39	-85.377%
2025-05-19	47.6000	47.6000	47.6000	47.6000	+0.528%	1	29	-86.345%
2025-05-15	44.0800	47.3500	44.0800	47.3500	+17.058%	17	29	-86.272%
2025-05-06	40.4500	40.4500	40.4500	40.4500	+49.097%	1	19	-83.931%
2025-04-14	27.1300	27.1300	27.1300	27.1300	+12.760%	15	18	-76.041%
2025-04-08	25.7100	25.7100	24.0600	24.0600	+24.405%	13	33	-72.984%
2025-04-07	19.5200	19.5200	19.2200	19.3400	-45.212%	35	41	-66.391%
2025-03-07	35.3000	35.3000	35.3000	35.3000	-23.261%	6	30	-81.586%
2025-02-14	46.0000	46.0000	46.0000	46.0000	+2.222%	2	34	-85.870%
2025-01-30	45.0000	45.0000	45.0000	45.0000	+32.353%	5	34	-85.556%
2024-12-13	34.0000	34.0000	34.0000	34.0000	+6.250%	2	34	-80.882%
2024-11-25	32.0000	32.0000	32.0000	32.0000	+10.155%	1	34	-79.688%
2024-11-13	29.0500	29.0500	29.0500	29.0500	-13.464%	4	35	-77.625%
2024-11-11	33.5700	33.5700	33.5700	33.5700	+8.290%	10	35	-80.637%
2024-11-08	31.0000	31.0000	31.0000	31.0000	+39.013%	2	35	-79.032%
2024-10-03	22.3000	22.3000	22.3000	22.3000	+1.364%	1	35	-70.852%
2024-10-01	22.0000	22.0000	22.0000	22.0000	+33.739%	2	36	-70.455%
2024-08-22	16.5000	16.5000	16.4500	16.4500	-4.913%	2	38	-60.486%
2024-08-01	17.3000	17.3000	17.3000	17.3000	-3.081%	22	37	-62.428%
2024-07-31	18.1500	18.1500	17.8500	17.8500	+22.260%	2	47	-63.585%
2024-07-29	14.5000	14.6000	14.5000	14.6000	+21.667%	2	47	-55.479%
2024-07-24	11.6000	12.0000	11.6000	12.0000	-6.615%	32	48	-45.833%
2024-07-15	12.7500	12.8500	12.7500	12.8500	+7.983%	6	60	-49.416%
2024-07-12	11.9000	11.9000	11.9000	11.9000	+10.698%	10	54	-45.378%
2024-07-10	10.7500	10.7500	10.7500	10.7500	-22.383%	6	49	-39.535%
2024-07-05	13.8500	13.8500	13.8500	13.8500	+5.725%	10	47	-53.069%
2024-07-02	13.1000	13.1000	13.1000	13.1000	-4.380%	1	42	-50.382%
2024-06-28	13.7000	13.7000	13.7000	13.7000	-6.164%	2	42	-52.555%
2024-06-27	14.6000	14.6000	14.6000	14.6000	-1.017%	1	42	-55.479%
2024-06-20	14.7500	14.7500	14.7500	14.7500	-1.338%	2	42	-55.932%
2024-06-18	14.1500	14.9500	14.1500	14.9500	+11.152%	24	21	-56.522%
2024-06-13	13.0500	13.4500	13.0500	13.4500	-10.033%	8	21	-51.673%
2024-06-11	14.9500	14.9500	14.9500	14.9500	+4.181%	10	13	-56.522%
2024-06-06	14.3500	14.3500	14.3500	14.3500	+2.500%	1	5	-54.704%
2024-06-05	14.0000	14.0000	14.0000	14.0000	+2.941%	3	4	-53.571%
2024-06-03	13.6000	13.6000	13.6000	13.6000	0.000%	1	1	-52.206%