Dark

MA20270115C450
MA Jan 15 2027 450.00 Call (MA270115C00450000)
option OPRA

EOD

Jul 15, 2026

104.13-5.722%(-6.32)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	105.1000	106.1000	104.1300	104.1300	-5.722%	4	187	0.000%
2026-07-14	110.4500	110.4500	110.4500	110.4500	+8.818%	1	188	-5.722%
2026-07-07	101.5000	101.5000	101.5000	101.5000	-3.883%	1	188	+2.591%
2026-07-02	98.5900	105.6000	98.5900	105.6000	+10.322%	5	192	-1.392%
2026-07-01	95.7200	95.7200	95.7200	95.7200	+16.547%	2	192	+8.786%
2026-06-30	82.1300	82.1300	82.1300	82.1300	-2.249%	1	194	+26.787%
2026-06-29	84.0200	84.0200	84.0200	84.0200	+21.066%	2	195	+23.935%
2026-06-18	69.4000	69.4000	69.4000	69.4000	-2.254%	1	196	+50.043%
2026-06-15	71.0000	71.0000	71.0000	71.0000	+1.183%	1	196	+46.662%
2026-06-10	70.6000	71.2000	69.3000	70.1700	-4.466%	50	197	+48.397%
2026-06-09	73.4500	73.4500	73.4500	73.4500	+6.759%	1	150	+41.770%
2026-06-08	68.8000	68.8000	68.8000	68.8000	-4.444%	1	151	+51.352%
2026-06-05	72.6000	72.6000	72.0000	72.0000	+22.867%	3	150	+44.625%
2026-06-03	62.0000	62.0000	55.0000	58.6000	-8.150%	108	147	+77.696%
2026-06-02	63.8000	63.8000	63.8000	63.8000	-12.363%	6	69	+63.213%
2026-06-01	72.8000	72.8000	72.8000	72.8000	-4.236%	1	63	+43.036%
2026-05-29	74.7000	76.0200	74.7000	76.0200	+4.137%	5	62	+36.977%
2026-05-26	73.0000	73.0000	73.0000	73.0000	-5.964%	1	64	+42.644%
2026-05-22	77.6000	77.6300	77.2000	77.6300	-2.841%	6	65	+34.136%
2026-05-19	79.9000	79.9000	79.9000	79.9000	+0.125%	5	59	+30.325%
2026-05-15	79.8000	79.8000	79.8000	79.8000	-1.481%	2	58	+30.489%
2026-05-12	81.7200	81.7200	81.0000	81.0000	+9.533%	7	57	+28.556%
2026-05-11	73.9500	73.9500	73.9500	73.9500	-0.202%	1	57	+40.811%
2026-05-08	74.1000	74.1000	74.1000	74.1000	-4.878%	1	57	+40.526%
2026-05-07	77.9000	77.9000	77.9000	77.9000	+6.131%	1	57	+33.671%
2026-05-06	77.0000	77.0000	73.4000	73.4000	-4.922%	4	56	+41.866%
2026-05-05	77.2000	77.2000	77.2000	77.2000	-3.500%	1	55	+34.883%
2026-05-01	80.0000	80.0000	80.0000	80.0000	-9.091%	1	54	+30.163%
2026-04-30	88.0000	88.0000	88.0000	88.0000	+1.371%	1	54	+18.330%
2026-04-27	86.8100	86.8100	86.8100	86.8100	+1.177%	1	53	+19.952%
2026-04-24	85.8000	85.8000	85.8000	85.8000	-8.820%	1	53	+21.364%
2026-04-21	94.1000	94.1000	94.1000	94.1000	+6.388%	4	56	+10.659%
2026-04-13	85.0000	88.4500	85.0000	88.4500	-6.600%	7	56	+17.728%
2026-04-08	94.7000	94.7000	94.7000	94.7000	+9.227%	1	54	+9.958%
2026-04-06	86.9000	86.9000	86.7000	86.7000	-0.459%	2	53	+20.104%
2026-03-25	87.6500	87.6500	87.1000	87.1000	-0.966%	2	53	+19.552%
2026-03-24	88.8000	89.0500	87.8500	87.9500	-5.684%	4	53	+18.397%
2026-03-23	90.5000	93.2500	90.5000	93.2500	+5.966%	2	51	+11.668%
2026-03-20	88.0000	88.0000	88.0000	88.0000	+9.589%	1	50	+18.330%
2026-03-19	86.0000	86.0000	80.3000	80.3000	+0.753%	5	49	+29.676%
2026-03-18	81.8500	81.8500	79.7000	79.7000	-16.369%	12	53	+30.652%
2026-03-17	97.2500	97.4500	95.3000	95.3000	-6.339%	18	43	+9.265%
2026-03-10	98.6400	101.7500	98.6400	101.7500	+3.827%	2	43	+2.339%
2026-03-06	98.0000	98.0000	98.0000	98.0000	-5.405%	1	44	+6.255%
2026-03-05	103.6000	103.6000	103.6000	103.6000	-1.801%	1	43	+0.512%
2026-03-04	106.1000	106.1000	105.5000	105.5000	+6.781%	3	43	-1.299%
2026-02-27	98.8000	98.8000	98.8000	98.8000	+1.074%	1	42	+5.395%
2026-02-26	97.7500	97.7500	97.7500	97.7500	+3.439%	1	41	+6.527%
2026-02-25	94.5000	94.5000	94.5000	94.5000	+15.385%	2	42	+10.190%
2026-02-23	91.1500	91.1500	81.9000	81.9000	-27.361%	6	42	+27.143%
2026-02-12	112.7500	112.7500	112.7500	112.7500	-7.711%	1	38	-7.645%
2026-02-10	122.1700	122.1700	122.1700	122.1700	+6.578%	1	39	-14.766%
2026-02-09	116.2000	116.2000	114.6300	114.6300	-9.740%	5	38	-9.160%
2026-02-06	127.0000	127.0000	127.0000	127.0000	-2.059%	1	36	-18.008%
2026-02-04	129.6700	129.6700	129.6700	129.6700	-1.204%	2	35	-19.696%
2026-02-03	131.2500	131.2500	131.2500	131.2500	-1.160%	1	33	-20.663%
2026-02-02	132.3000	132.7900	132.2900	132.7900	+24.685%	3	32	-21.583%
2026-01-27	107.3500	107.3500	106.5000	106.5000	-1.498%	4	34	-2.225%
2026-01-26	108.1200	108.1200	108.1200	108.1200	-3.283%	1	30	-3.690%
2026-01-21	111.7900	111.7900	111.7900	111.7900	-10.035%	1	30	-6.852%
2026-01-16	124.2600	124.2600	124.2600	124.2600	+3.249%	1	30	-16.200%
2026-01-13	132.7500	132.7500	119.5000	120.3500	-15.449%	5	30	-13.477%
2026-01-12	137.2900	142.3400	137.2900	142.3400	-8.292%	2	25	-26.844%
2026-01-06	155.2100	155.2100	155.2100	155.2100	+4.872%	1	25	-32.910%
2026-01-05	148.0000	148.0000	148.0000	148.0000	+1.683%	1	26	-29.642%
2025-12-16	145.5500	145.5500	145.5500	145.5500	-3.883%	2	25	-28.458%
2025-12-12	147.9800	152.2000	147.9800	151.4300	+12.345%	3	23	-31.236%
2025-12-11	134.7400	134.8000	134.7400	134.7900	+9.399%	3	22	-22.746%
2025-12-09	123.6100	123.6100	123.2100	123.2100	+0.089%	2	24	-15.486%
2025-12-08	126.9500	126.9500	123.1000	123.1000	-5.526%	3	23	-15.410%
2025-12-05	130.3000	130.3000	130.3000	130.3000	+3.331%	1	20	-20.084%
2025-12-04	126.7700	128.2500	126.1000	126.1000	-6.197%	4	21	-17.423%
2025-12-03	134.4300	134.4300	134.4300	134.4300	-0.111%	1	21	-22.540%
2025-12-02	135.4800	135.4800	134.5800	134.5800	+2.148%	2	22	-22.626%
2025-12-01	131.7500	131.7500	131.7500	131.7500	-1.811%	1	21	-20.964%
2025-11-28	134.1800	134.1800	134.1800	134.1800	+2.427%	1	22	-22.395%
2025-11-26	131.0000	131.0000	131.0000	131.0000	0.000%	1	21	-20.511%
2025-11-21	128.6000	131.0000	128.6000	131.0000	+6.939%	5	21	-20.511%
2025-11-20	126.9800	126.9800	122.5000	122.5000	-23.438%	2	18	-14.996%
2025-10-23	160.0000	160.0000	160.0000	160.0000	+7.383%	1	17	-34.919%
2025-10-13	149.0000	149.0000	149.0000	149.0000	-11.124%	1	17	-30.114%
2025-10-07	167.6500	167.6500	167.6500	167.6500	+8.511%	1	15	-37.888%
2025-07-07	154.5000	154.5000	154.5000	154.5000	-16.237%	1	15	-32.602%
2025-06-11	184.4500	184.5000	184.4500	184.4500	+0.908%	7	17	-43.546%
2025-06-04	182.7900	182.7900	182.7900	182.7900	+48.634%	1	17	-43.033%
2025-04-17	122.9800	122.9800	122.9800	122.9800	+14.315%	1	17	-15.328%
2025-04-10	107.5800	107.5800	107.5800	107.5800	-27.580%	1	17	-3.207%
2025-03-26	148.5500	148.5500	148.5500	148.5500	-5.370%	1	18	-29.902%
2025-03-04	157.4500	157.4500	156.6500	156.9800	-8.733%	65	17	-33.667%
2025-01-30	172.0000	172.0000	172.0000	172.0000	+19.944%	15	57	-39.459%
2025-01-27	142.7000	143.4000	142.7000	143.4000	+4.291%	4	57	-27.385%
2025-01-23	137.5000	137.5000	137.5000	137.5000	+18.555%	20	57	-24.269%
2025-01-10	116.0000	116.0000	115.9800	115.9800	-10.093%	6	37	-10.217%
2025-01-03	129.0000	129.0000	129.0000	129.0000	-2.664%	4	34	-19.279%
2025-01-02	132.5300	132.5300	132.5300	132.5300	-1.318%	1	32	-21.429%
2024-12-23	134.3000	134.3000	134.3000	134.3000	+1.358%	1	31	-22.465%
2024-11-25	135.0000	135.0000	132.5000	132.5000	0.000%	32	30	-21.411%