Dark

MA20270115C480
MA Jan 15 2027 480.00 Call (MA270115C00480000)
option OPRA

EOD

Jul 13, 2026

81.43+15.047%(+10.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	79.1500	81.4300	79.1500	81.4300	+15.047%	3	117	0.000%
2026-07-10	70.7800	70.7800	70.7800	70.7800	+1.172%	1	118	+15.047%
2026-07-08	68.5000	69.9600	68.5000	69.9600	-8.056%	2	119	+16.395%
2026-07-07	79.0000	79.0000	76.0900	76.0900	+1.752%	2	121	+7.018%
2026-07-01	72.0000	74.7800	71.0000	74.7800	+21.199%	10	123	+8.893%
2026-06-29	61.7000	61.7000	61.7000	61.7000	+22.664%	4	127	+31.977%
2026-06-26	50.3000	50.3000	50.3000	50.3000	-1.373%	1	123	+61.889%
2026-06-25	55.0000	55.0000	51.0000	51.0000	+10.032%	6	122	+59.667%
2026-06-23	46.3500	46.3500	46.3500	46.3500	+3.460%	1	122	+75.685%
2026-06-22	45.7100	45.7100	44.8000	44.8000	-9.128%	3	121	+81.763%
2026-06-18	49.3000	49.3000	49.3000	49.3000	-4.457%	3	117	+65.172%
2026-06-11	50.0000	53.1000	50.0000	51.6000	-0.769%	35	117	+57.810%
2026-06-10	52.0000	52.0000	52.0000	52.0000	-2.804%	10	95	+56.596%
2026-06-05	49.5300	53.5000	49.5300	53.5000	+15.302%	7	93	+52.206%
2026-06-04	46.4000	46.4000	46.4000	46.4000	+19.959%	1	98	+75.496%
2026-06-03	40.0000	40.0000	38.6800	38.6800	-17.702%	2	97	+110.522%
2026-06-02	48.5000	48.8800	46.0000	47.0000	-12.166%	15	95	+73.255%
2026-06-01	53.5100	53.5100	53.5100	53.5100	-6.123%	1	89	+52.177%
2026-05-29	57.0000	57.0000	57.0000	57.0000	+11.765%	1	88	+42.860%
2026-05-28	51.0000	51.0000	51.0000	51.0000	-20.313%	1	89	+59.667%
2026-05-19	64.0000	64.0000	64.0000	64.0000	+6.312%	1	88	+27.234%
2026-05-15	60.2000	60.2000	60.2000	60.2000	+11.481%	1	89	+35.266%
2026-05-14	54.9500	54.9500	54.0000	54.0000	-11.403%	3	90	+50.796%
2026-05-12	60.9500	60.9500	60.9500	60.9500	+9.034%	4	91	+33.601%
2026-05-08	55.9000	55.9000	55.9000	55.9000	-8.541%	1	91	+45.671%
2026-05-07	61.1200	61.1200	61.1200	61.1200	+12.147%	1	90	+33.230%
2026-05-06	54.5000	54.5000	54.5000	54.5000	-5.217%	3	89	+49.413%
2026-05-05	61.1100	61.1100	57.5000	57.5000	-8.293%	5	92	+41.617%
2026-05-04	58.0000	63.3000	58.0000	62.7000	+7.917%	10	96	+29.872%
2026-05-01	58.1000	58.1000	58.1000	58.1000	-9.077%	2	103	+40.155%
2026-04-30	61.5500	63.9000	61.5500	63.9000	-21.111%	10	103	+27.433%
2026-04-29	80.0400	81.2000	80.0400	81.0000	+26.959%	10	96	+0.531%
2026-04-23	63.8000	63.8000	63.8000	63.8000	-10.418%	1	95	+27.633%
2026-04-21	71.8000	71.8000	71.2200	71.2200	-7.506%	3	96	+14.336%
2026-04-16	78.1500	78.1500	77.0000	77.0000	+15.564%	2	96	+5.753%
2026-04-13	66.0000	66.6300	66.0000	66.6300	-1.289%	3	94	+22.212%
2026-04-06	67.5000	67.5000	67.5000	67.5000	+4.167%	2	94	+20.637%
2026-04-01	64.8000	64.8000	64.8000	64.8000	-7.097%	5	94	+25.664%
2026-03-24	69.4000	69.7500	69.4000	69.7500	+2.952%	2	89	+16.746%
2026-03-20	67.7500	67.7500	67.4500	67.7500	-10.146%	21	89	+20.192%
2026-03-17	76.8000	76.8000	75.4000	75.4000	-4.557%	12	78	+7.997%
2026-03-06	79.0000	79.0000	79.0000	79.0000	-3.067%	1	78	+3.076%
2026-03-05	78.0000	81.5000	78.0000	81.5000	-7.228%	2	78	-0.086%
2026-03-03	81.5500	87.8500	81.5500	87.8500	+10.489%	2	78	-7.308%
2026-03-02	79.7700	79.7700	79.5100	79.5100	+16.841%	2	78	+2.415%
2026-02-24	66.1300	68.0500	66.1300	68.0500	-17.012%	3	77	+19.662%
2026-02-19	82.0000	82.0000	82.0000	82.0000	-0.546%	1	75	-0.695%
2026-02-13	82.9500	82.9500	82.4500	82.4500	-17.186%	2	74	-1.237%
2026-02-10	99.5600	99.5600	99.5600	99.5600	+5.937%	1	74	-18.210%
2026-02-09	101.0000	101.0000	93.9800	93.9800	-3.778%	2	75	-13.354%
2026-01-29	97.6700	97.6700	97.6700	97.6700	+14.906%	2	75	-16.627%
2026-01-28	85.0000	85.0000	85.0000	85.0000	-3.683%	2	77	-4.200%
2026-01-22	88.2500	88.2500	88.2500	88.2500	-7.076%	1	75	-7.728%
2026-01-20	94.9700	94.9700	94.9700	94.9700	-30.143%	1	74	-14.257%
2026-01-08	135.9500	135.9500	135.9500	135.9500	+11.746%	2	73	-40.103%
2025-12-16	121.6600	121.6600	121.6600	121.6600	-2.532%	1	75	-33.068%
2025-12-15	124.8200	124.8200	124.8200	124.8200	+12.359%	1	76	-34.762%
2025-12-03	111.0900	111.0900	111.0900	111.0900	-1.253%	1	77	-26.699%
2025-12-02	112.5000	112.5000	112.5000	112.5000	+2.843%	1	78	-27.618%
2025-12-01	109.3900	109.3900	109.3900	109.3900	-0.009%	40	77	-25.560%
2025-11-25	109.4000	109.4000	109.4000	109.4000	+11.633%	4	77	-25.567%
2025-11-20	102.0500	102.0500	98.0000	98.0000	-0.244%	3	73	-16.908%
2025-11-18	98.3900	98.3900	98.2400	98.2400	-16.978%	3	73	-17.111%
2025-11-04	114.3500	118.3300	114.3500	118.3300	+4.968%	2	73	-31.184%
2025-11-03	112.7300	112.7300	112.7300	112.7300	-5.665%	1	71	-27.765%
2025-10-31	113.0000	119.5000	113.0000	119.5000	-17.489%	2	71	-31.858%
2025-09-19	144.8300	144.8300	144.8300	144.8300	-6.862%	1	71	-43.775%
2025-08-25	155.5000	155.5000	155.5000	155.5000	+12.088%	7	70	-47.633%
2025-07-28	138.7300	138.7300	138.7300	138.7300	+1.322%	1	77	-41.303%
2025-07-25	136.9200	136.9200	136.9200	136.9200	+7.422%	1	78	-40.527%
2025-07-14	127.4600	127.4600	127.4600	127.4600	-6.547%	1	78	-36.113%
2025-07-01	136.3900	136.3900	136.3900	136.3900	+4.553%	1	78	-40.296%
2025-06-24	130.4500	130.4500	130.4500	130.4500	+11.706%	5	79	-37.578%
2025-06-20	116.7800	116.7800	116.7800	116.7800	-11.884%	2	74	-30.271%
2025-06-13	132.5300	132.5300	132.5300	132.5300	-15.667%	2	75	-38.557%
2025-05-19	157.1500	157.1500	157.1500	157.1500	+1.341%	7	74	-48.183%
2025-05-16	155.0700	155.0700	155.0700	155.0700	+0.695%	2	74	-47.488%
2025-05-13	154.0000	154.0000	154.0000	154.0000	+5.263%	4	74	-47.123%
2025-05-08	146.1000	146.3000	146.1000	146.3000	+7.219%	5	78	-44.340%
2025-05-05	136.4500	136.4500	136.4500	136.4500	-0.800%	2	83	-40.322%
2025-05-02	137.5500	137.5500	137.5500	137.5500	+14.482%	12	81	-40.800%
2025-04-30	120.1500	120.1500	120.1500	120.1500	+0.544%	7	87	-32.226%
2025-04-29	117.3200	119.5000	117.3200	119.5000	+2.355%	10	80	-31.858%
2025-04-28	116.3700	116.7500	116.3700	116.7500	+2.637%	28	70	-30.253%
2025-04-24	113.7500	113.7500	113.7500	113.7500	-5.641%	4	42	-28.413%
2025-04-23	123.1800	123.4500	120.5500	120.5500	+13.726%	6	38	-32.451%
2025-04-15	106.0000	106.0000	106.0000	106.0000	-4.505%	6	36	-23.179%
2025-04-14	111.0000	111.0000	111.0000	111.0000	-15.396%	5	30	-26.640%
2025-03-06	131.2000	131.2000	131.2000	131.2000	-12.905%	1	24	-37.934%
2025-03-03	150.6400	150.6400	150.6400	150.6400	+6.017%	1	24	-45.944%
2025-02-10	142.0900	142.0900	142.0900	142.0900	+1.769%	1	23	-42.691%
2025-02-03	138.1800	139.6200	138.1800	139.6200	+28.033%	2	24	-41.677%
2025-01-17	109.0500	109.0500	109.0500	109.0500	+11.674%	8	24	-25.328%
2025-01-14	97.6500	97.6500	97.6500	97.6500	-8.841%	1	24	-16.610%
2025-01-02	112.0000	112.0000	107.1200	107.1200	-4.357%	2	23	-23.982%
2024-12-31	112.0000	112.0000	112.0000	112.0000	-0.630%	1	21	-27.295%
2024-12-23	112.7100	112.7100	112.7100	112.7100	+0.814%	2	21	-27.753%
2024-12-18	119.0000	119.0000	111.8000	111.8000	-5.495%	3	19	-27.165%
2024-12-13	118.3000	118.3000	118.3000	118.3000	+5.137%	2	18	-31.167%
2024-12-05	112.5200	112.5200	112.5200	112.5200	-2.958%	1	18	-27.631%
2024-12-03	117.0000	117.0000	115.9500	115.9500	-1.862%	4	18	-29.771%
2024-12-02	118.0000	118.1500	117.0000	118.1500	+6.701%	13	14	-31.079%
2024-11-19	110.7300	110.7300	110.7300	110.7300	-1.187%	1	1	-26.461%
2024-11-13	112.4400	112.4400	112.0600	112.0600	+32.490%	3	3	-27.334%
2024-09-25	84.7000	84.7100	84.5800	84.5800	0.000%	3	3	-3.724%