Dark

MA20261218C700
MA Dec 18 2026 700.00 Call (MA261218C00700000)
option OPRA

EOD

Jul 13, 2026

3.40+41.667%(+1.00)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	3.1000	3.4000	3.1000	3.4000	+41.667%	14	137	0.000%
2026-07-10	2.4000	2.4000	2.4000	2.4000	-25.000%	1	139	+41.667%
2026-07-02	2.7100	3.2000	2.7100	3.2000	+41.593%	14	150	+6.250%
2026-07-01	2.2600	2.2600	2.2600	2.2600	+46.753%	10	150	+50.442%
2026-06-24	1.5000	1.5600	1.5000	1.5400	-27.700%	9	160	+120.779%
2026-06-15	2.1300	2.1300	2.1300	2.1300	+4.926%	1	169	+59.624%
2026-05-28	2.0300	2.0300	2.0300	2.0300	-7.727%	1	169	+67.488%
2026-05-22	2.2700	2.2700	2.2000	2.2000	+7.317%	2	169	+54.545%
2026-05-21	2.0500	2.0500	2.0500	2.0500	-26.523%	1	168	+65.854%
2026-05-19	2.7900	2.7900	2.7900	2.7900	+8.140%	10	168	+21.864%
2026-05-18	1.5500	2.6000	1.5500	2.5800	+12.664%	32	169	+31.783%
2026-05-15	2.2900	2.2900	2.2900	2.2900	+6.019%	1	169	+48.472%
2026-05-13	2.1600	2.1600	2.1600	2.1600	-11.111%	1	189	+57.407%
2026-05-12	2.0500	2.4300	2.0500	2.4300	+15.714%	11	189	+39.918%
2026-05-11	2.0700	2.1300	1.3500	2.1000	+1.449%	92	189	+61.905%
2026-05-07	2.0700	2.0700	2.0700	2.0700	-10.000%	5	149	+64.251%
2026-05-04	2.1100	2.6000	1.8300	2.3000	-43.902%	40	149	+47.826%
2026-04-29	3.6000	4.1300	3.6000	4.1000	+68.033%	21	124	-17.073%
2026-04-28	2.4400	2.9600	2.3100	2.4400	-11.273%	27	125	+39.344%
2026-04-24	2.1900	2.7500	2.0900	2.7500	+10.000%	23	144	+23.636%
2026-04-07	2.5000	2.5000	2.5000	2.5000	-16.388%	10	124	+36.000%
2026-03-24	2.9200	2.9900	2.9200	2.9900	-15.297%	10	124	+13.712%
2026-03-23	3.5400	3.5400	3.5100	3.5300	+10.658%	16	117	-3.683%
2026-03-20	3.1500	3.2200	2.8500	3.1900	-16.053%	56	128	+6.583%
2026-03-16	3.5500	3.8000	3.5500	3.8000	-3.308%	32	118	-10.526%
2026-03-12	3.9600	3.9600	3.9300	3.9300	-29.189%	29	125	-13.486%
2026-03-03	5.3300	5.7000	4.7400	5.5500	+2.399%	20	121	-38.739%
2026-02-27	5.0600	5.4200	4.8600	5.4200	+24.312%	55	122	-37.269%
2026-02-26	4.7100	4.7700	4.1500	4.3600	+4.808%	54	130	-22.018%
2026-02-24	4.0300	4.1600	4.0300	4.1600	-3.926%	11	177	-18.269%
2026-02-23	4.9400	4.9400	3.9000	4.3300	-20.841%	114	166	-21.478%
2026-02-20	5.5900	5.5900	5.4600	5.4700	+2.052%	16	75	-37.843%
2026-02-19	5.9200	5.9200	5.3600	5.3600	-6.783%	36	82	-36.567%
2026-02-17	5.7000	5.7500	5.7000	5.7500	-7.556%	4	82	-40.870%
2026-02-13	7.2900	7.2900	6.2200	6.2200	-20.865%	7	82	-45.338%
2026-02-12	7.8600	7.8600	7.8600	7.8600	+10.860%	1	82	-56.743%
2026-02-11	6.4500	7.0900	6.1700	7.0900	-30.829%	14	83	-52.045%
2026-02-04	10.2500	10.2500	10.2500	10.2500	+11.171%	1	81	-66.829%
2026-02-03	9.2200	9.2200	9.2200	9.2200	-3.455%	11	81	-63.124%
2026-02-02	8.5100	9.5500	8.5100	9.5500	+26.658%	22	92	-64.398%
2026-01-30	7.7000	7.7000	7.4000	7.5400	-3.827%	20	110	-54.907%
2026-01-29	7.8200	7.8400	7.8200	7.8400	+36.348%	6	112	-56.633%
2026-01-28	5.7500	5.7500	5.7500	5.7500	-7.258%	3	118	-40.870%
2026-01-26	6.2000	6.2000	6.2000	6.2000	-12.429%	6	116	-45.161%
2026-01-23	7.0800	7.0800	7.0800	7.0800	+2.165%	39	110	-51.977%
2026-01-22	6.8900	6.9300	6.8800	6.9300	-15.488%	10	71	-50.938%
2026-01-20	8.2000	8.2000	8.2000	8.2000	-10.870%	2	72	-58.537%
2026-01-16	9.2000	9.2000	9.2000	9.2000	-4.167%	2	73	-63.043%
2026-01-14	9.7000	9.7000	9.5500	9.6000	+2.128%	8	73	-64.583%
2026-01-13	10.2000	10.2000	9.4000	9.4000	-27.413%	3	77	-63.830%
2026-01-12	12.9500	12.9500	12.9500	12.9500	-21.037%	1	77	-73.745%
2026-01-08	16.9000	16.9000	16.4000	16.4000	+36.667%	2	78	-79.268%
2026-01-02	12.0000	12.0000	12.0000	12.0000	-16.084%	2	78	-71.667%
2025-12-31	14.5000	14.5000	14.3000	14.3000	-4.667%	2	77	-76.224%
2025-12-30	14.8000	15.0000	14.8000	15.0000	-5.363%	23	77	-77.333%
2025-12-29	15.8500	15.8500	15.8500	15.8500	-3.471%	1	64	-78.549%
2025-12-26	16.4500	16.4500	16.4200	16.4200	-1.677%	2	63	-79.294%
2025-12-24	16.7000	16.7000	16.7000	16.7000	+5.696%	1	62	-79.641%
2025-12-23	16.0100	16.2700	15.8000	15.8000	+8.591%	13	62	-78.481%
2025-12-18	14.5500	14.5500	14.5500	14.5500	-10.736%	1	73	-76.632%
2025-12-15	16.4500	16.4500	16.3000	16.3000	-1.212%	3	73	-79.141%
2025-12-12	16.5000	16.5000	16.5000	16.5000	+17.354%	1	73	-79.394%
2025-12-11	10.0100	14.0600	10.0100	14.0600	+37.978%	4	73	-75.818%
2025-12-10	10.1000	10.2100	10.1000	10.1900	+5.052%	7	70	-66.634%
2025-12-09	9.7500	9.7500	9.7000	9.7000	-7.619%	3	68	-64.948%
2025-12-08	10.5000	10.5000	10.5000	10.5000	-10.638%	1	71	-67.619%
2025-12-04	11.7600	11.7600	11.7500	11.7500	-6.968%	3	70	-71.064%
2025-11-25	12.6300	12.6300	12.6300	12.6300	+1.446%	1	67	-73.080%
2025-11-24	12.4000	12.4500	12.4000	12.4500	-1.969%	4	66	-72.691%
2025-11-21	12.7000	12.7000	12.7000	12.7000	+14.311%	11	70	-73.228%
2025-11-18	11.1500	11.6000	11.1100	11.1100	-25.933%	12	81	-69.397%
2025-11-11	15.0000	15.0000	15.0000	15.0000	+7.143%	1	75	-77.333%
2025-11-03	14.0000	14.0000	14.0000	14.0000	-11.111%	1	74	-75.714%
2025-10-30	17.1500	17.1500	15.7500	15.7500	-20.455%	2	74	-78.413%
2025-10-24	19.8000	19.8000	19.8000	19.8000	+8.315%	20	72	-82.828%
2025-10-10	18.2800	18.2800	18.2800	18.2800	-18.936%	10	71	-81.400%
2025-10-08	22.4300	23.0000	22.4300	22.5500	+10.269%	33	71	-84.922%
2025-10-06	20.4500	20.4500	20.4500	20.4500	+1.038%	1	57	-83.374%
2025-09-24	20.1500	20.2400	20.1500	20.2400	-18.222%	2	57	-83.202%
2025-09-08	25.4000	25.4000	24.7500	24.7500	+1.768%	2	57	-86.263%
2025-08-14	24.8500	24.8500	24.3200	24.3200	+8.089%	2	55	-86.020%
2025-08-07	22.5000	22.5000	22.5000	22.5000	+5.634%	1	54	-84.889%
2025-08-06	21.3000	21.3000	21.3000	21.3000	-4.184%	1	53	-84.038%
2025-08-05	22.2300	22.2300	22.2300	22.2300	-7.104%	1	52	-84.705%
2025-07-29	23.9300	23.9300	23.9300	23.9300	+19.471%	35	51	-85.792%
2025-07-21	20.7700	20.7700	19.0500	20.0300	-3.377%	11	60	-83.025%
2025-07-15	20.4100	20.7300	20.4100	20.7300	+0.145%	6	69	-83.599%
2025-07-14	20.6000	20.7000	20.6000	20.7000	-13.389%	4	63	-83.575%
2025-07-08	23.9000	23.9000	23.9000	23.9000	+0.716%	7	59	-85.774%
2025-07-07	23.2100	24.0000	23.2100	23.7300	+27.994%	16	52	-85.672%
2025-06-23	17.7900	18.7800	17.2900	18.5400	+2.658%	43	65	-81.661%
2025-06-20	18.3300	18.3400	18.0600	18.0600	-27.528%	20	44	-81.174%
2025-06-13	24.9200	24.9200	24.9200	24.9200	-23.110%	28	44	-86.356%
2025-06-05	32.3400	32.4100	32.2600	32.4100	-1.818%	34	45	-89.509%
2025-05-30	31.6700	33.0100	29.8000	33.0100	+10.958%	64	63	-89.700%
2025-05-06	29.7500	29.7500	29.7500	29.7500	+8.339%	2	32	-88.571%
2025-05-05	27.4600	27.4600	27.4600	27.4600	+50.879%	2	33	-87.618%
2025-04-28	18.1500	18.2000	18.1500	18.2000	+21.333%	2	32	-81.319%
2025-04-08	15.0000	15.0000	15.0000	15.0000	-31.129%	1	32	-77.333%
2025-04-03	21.7800	21.7800	21.7800	21.7800	-6.524%	27	33	-84.389%
2025-04-01	23.3000	23.3000	23.3000	23.3000	+9.699%	4	6	-85.408%
2025-03-12	21.2400	21.2400	21.2400	21.2400	-1.209%	1	3	-83.992%
2025-03-11	21.5000	21.5000	21.5000	21.5000	-32.390%	1	2	-84.186%
2025-02-10	31.8000	31.8000	31.8000	31.8000	-2.154%	1	2	-89.308%
2025-01-30	32.5000	32.5000	32.5000	32.5000	+39.127%	1	0	-89.538%
2025-01-27	22.8000	23.3600	22.8000	23.3600	0.000%	2	0	-85.445%