Dark

MA20270115C490
MA Jan 15 2027 490.00 Call (MA270115C00490000)
option OPRA

EOD

Jul 16, 2026

81.40+27.387%(+17.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	81.6000	82.1900	81.4000	81.4000	+27.387%	4	138	0.000%
2026-07-08	63.9000	63.9000	63.9000	63.9000	-14.686%	1	137	+27.387%
2026-07-02	72.0300	74.9000	72.0300	74.9000	+11.791%	2	139	+8.678%
2026-07-01	67.0000	67.0000	67.0000	67.0000	+18.584%	2	139	+21.493%
2026-06-29	56.5000	56.5000	56.5000	56.5000	+15.542%	1	141	+44.071%
2026-06-25	47.8700	50.1000	47.8700	48.9000	+18.116%	37	141	+66.462%
2026-06-23	41.0000	41.4000	41.0000	41.4000	-6.122%	2	110	+96.618%
2026-06-18	44.2400	44.2400	44.1000	44.1000	-16.792%	11	108	+84.580%
2026-06-17	53.0000	53.0000	53.0000	53.0000	+17.778%	1	108	+53.585%
2026-06-15	45.2000	45.2000	45.0000	45.0000	-2.386%	3	108	+80.889%
2026-06-11	46.1000	46.1000	46.1000	46.1000	+1.319%	1	108	+76.573%
2026-06-10	46.6000	46.6000	45.5000	45.5000	-9.000%	2	109	+78.901%
2026-06-09	48.9000	50.0000	48.8900	50.0000	+12.867%	7	107	+62.800%
2026-06-08	44.3000	44.3000	44.3000	44.3000	-0.606%	1	114	+83.747%
2026-06-05	44.3000	44.8000	44.2000	44.5700	+19.171%	21	113	+82.634%
2026-06-03	34.7700	37.4000	34.7700	37.4000	-7.654%	6	108	+117.647%
2026-06-02	40.5000	40.5000	40.5000	40.5000	-14.755%	2	112	+100.988%
2026-06-01	47.5400	47.5400	46.0000	47.5100	+5.578%	7	110	+71.332%
2026-05-28	47.9500	47.9500	45.0000	45.0000	-7.407%	3	109	+80.889%
2026-05-26	48.0000	48.6000	48.0000	48.6000	-11.636%	3	106	+67.490%
2026-05-22	55.0000	55.0000	55.0000	55.0000	+17.021%	1	103	+48.000%
2026-05-21	47.0000	47.0000	47.0000	47.0000	-5.051%	1	103	+73.191%
2026-05-13	51.3000	51.3000	48.5000	49.5000	-11.131%	5	103	+64.444%
2026-05-12	55.7000	55.7000	55.7000	55.7000	+2.957%	1	98	+46.140%
2026-05-11	54.1000	54.1000	54.1000	54.1000	-2.347%	1	98	+50.462%
2026-05-07	55.4000	55.4000	55.4000	55.4000	+14.795%	1	98	+46.931%
2026-05-06	48.2600	48.2600	48.2600	48.2600	-5.834%	1	97	+68.670%
2026-05-05	51.9000	51.9000	51.2500	51.2500	-9.612%	5	97	+58.829%
2026-05-04	57.0000	57.1000	55.6000	56.7000	+8.829%	21	95	+43.563%
2026-05-01	52.2000	52.2000	52.1000	52.1000	-10.188%	6	77	+56.238%
2026-04-30	56.7500	58.0100	56.7500	58.0100	-1.844%	9	77	+40.321%
2026-04-23	58.6000	59.1000	58.6000	59.1000	-18.065%	2	69	+37.733%
2026-04-17	72.1300	72.1300	72.1300	72.1300	+0.895%	1	67	+12.852%
2026-04-16	71.5000	71.5000	71.4900	71.4900	+8.400%	10	68	+13.862%
2026-04-14	65.9500	65.9500	65.9500	65.9500	+14.239%	1	78	+23.427%
2026-04-13	57.7300	57.7300	57.7300	57.7300	-2.070%	1	78	+41.001%
2026-04-10	58.9500	58.9500	58.9500	58.9500	-2.771%	1	78	+38.083%
2026-04-09	60.6300	60.6300	60.6300	60.6300	+1.050%	1	78	+34.257%
2026-04-07	60.0000	60.0000	60.0000	60.0000	+1.868%	5	77	+35.667%
2026-04-02	58.9000	58.9000	58.9000	58.9000	-2.306%	1	71	+38.200%
2026-04-01	56.7000	60.2900	56.7000	60.2900	+2.186%	2	71	+35.014%
2026-03-31	59.9500	60.1000	59.0000	59.0000	-7.087%	8	70	+37.966%
2026-03-26	63.5000	63.5000	63.5000	63.5000	+1.681%	6	65	+28.189%
2026-03-25	62.4500	62.4500	62.4500	62.4500	-1.654%	2	65	+30.344%
2026-03-24	63.7500	63.7500	63.2000	63.5000	-2.308%	16	64	+28.189%
2026-03-23	65.0000	65.0000	65.0000	65.0000	+6.036%	10	56	+25.231%
2026-03-20	61.8500	61.8500	61.3000	61.3000	+9.464%	4	59	+32.790%
2026-03-18	56.5500	56.5500	56.0000	56.0000	-12.637%	2	59	+45.357%
2026-03-16	64.1000	64.1000	64.1000	64.1000	+2.972%	1	57	+26.989%
2026-03-13	60.6500	62.2500	60.6500	62.2500	-0.876%	18	56	+30.763%
2026-03-12	62.8000	62.8000	62.8000	62.8000	-7.046%	1	38	+29.618%
2026-03-11	67.5600	67.5600	67.5600	67.5600	-6.775%	10	39	+20.485%
2026-03-05	72.4700	72.4700	72.4700	72.4700	-10.971%	1	29	+12.322%
2026-03-03	81.4000	81.4000	81.4000	81.4000	+11.813%	1	30	0.000%
2026-02-27	73.1000	73.1000	72.4000	72.8000	+19.344%	6	29	+11.813%
2026-02-23	63.6900	63.6900	58.0000	61.0000	-40.196%	28	29	+33.443%
2026-02-04	102.0000	102.0000	102.0000	102.0000	+18.674%	1	16	-20.196%
2026-01-20	88.0000	88.0000	85.9500	85.9500	-7.976%	2	17	-5.294%
2026-01-13	94.0000	94.0000	93.4000	93.4000	-17.962%	2	18	-12.848%
2025-12-18	113.8500	113.8500	113.8500	113.8500	+20.158%	2	18	-28.502%
2025-12-10	94.7500	94.7500	94.7500	94.7500	-31.415%	2	16	-14.090%
2025-09-08	137.2500	138.1500	137.2500	138.1500	+4.422%	3	15	-41.079%
2025-06-13	132.3000	132.3000	132.3000	132.3000	-8.922%	2	19	-38.473%
2025-06-02	145.2600	145.2600	145.2600	145.2600	+18.919%	1	20	-43.963%
2025-05-01	122.1500	122.1500	122.1500	122.1500	+6.217%	4	20	-33.361%
2025-04-30	115.0000	115.0000	115.0000	115.0000	+26.055%	5	16	-29.217%
2025-04-10	91.2300	91.2300	91.2300	91.2300	+16.573%	1	19	-10.775%
2025-04-09	74.0000	78.2600	74.0000	78.2600	+2.703%	7	20	+4.012%
2025-04-08	88.4900	88.4900	75.2000	76.2000	-4.869%	11	18	+6.824%
2025-04-07	73.1300	80.1000	73.1300	80.1000	-42.166%	6	14	+1.623%
2025-02-28	138.5000	138.5000	138.5000	138.5000	+39.730%	2	8	-41.227%
2025-01-15	99.1200	99.1200	99.1200	99.1200	-7.460%	2	7	-17.877%
2024-11-25	107.1100	107.1100	107.1100	107.1100	+7.325%	1	7	-24.003%
2024-11-20	101.0000	101.0000	99.8000	99.8000	+9.670%	6	7	-18.437%
2024-10-31	93.0000	93.0100	90.4000	91.0000	+3.409%	15	6	-10.549%
2024-10-10	88.0000	88.0000	88.0000	88.0000	+1.605%	1	2	-7.500%
2024-09-16	86.6100	86.6100	86.6100	86.6100	0.000%	2	2	-6.015%