Dark

MA20270115C500
MA Jan 15 2027 500.00 Call (MA270115C00500000)
option OPRA

EOD

Jul 16, 2026

75.08+10.591%(+7.19)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	73.0000	75.3000	73.0000	75.0800	+10.591%	14	268	0.000%
2026-07-15	66.9000	68.0000	66.9000	67.8900	-2.317%	7	267	+10.591%
2026-07-14	67.4000	71.1000	67.4000	69.5000	+1.817%	13	268	+8.029%
2026-07-13	65.4000	68.2600	65.4000	68.2600	+21.849%	2	274	+9.991%
2026-07-09	56.4700	56.5000	56.0200	56.0200	+0.575%	6	276	+34.024%
2026-07-08	55.7200	55.7200	53.3000	55.7000	-12.559%	9	270	+34.794%
2026-07-07	63.0700	63.7000	63.0700	63.7000	+0.473%	7	272	+17.865%
2026-07-06	62.4400	63.4000	62.4400	63.4000	-5.090%	2	269	+18.423%
2026-07-02	66.8000	66.8000	66.8000	66.8000	+17.938%	1	271	+12.395%
2026-07-01	60.1000	61.3300	56.6400	56.6400	+14.424%	15	271	+32.556%
2026-06-30	49.8500	49.8500	49.5000	49.5000	-1.980%	12	273	+51.677%
2026-06-29	51.7900	51.7900	49.4000	50.5000	+11.430%	8	272	+48.673%
2026-06-26	43.5600	45.3200	43.5600	45.3200	+21.959%	2	273	+65.666%
2026-06-25	41.6200	41.6200	37.1600	37.1600	+0.705%	5	274	+102.045%
2026-06-23	38.0000	38.0000	36.0000	36.9000	-5.385%	4	275	+103.469%
2026-06-18	39.0000	41.0000	38.2500	39.0000	-9.091%	6	280	+92.513%
2026-06-17	45.0000	46.3500	42.9000	42.9000	-3.704%	11	280	+75.012%
2026-06-16	44.0000	44.5500	44.0000	44.5500	+13.272%	5	280	+68.530%
2026-06-15	41.5000	41.5000	39.3300	39.3300	-2.889%	4	276	+90.898%
2026-06-12	40.5000	40.5000	40.5000	40.5000	+2.532%	1	273	+85.383%
2026-06-11	41.0000	41.0000	39.5000	39.5000	-4.358%	8	273	+90.076%
2026-06-10	41.0000	41.3000	41.0000	41.3000	-5.057%	4	274	+81.792%
2026-06-09	42.7700	43.5000	41.9500	43.5000	+9.987%	18	272	+72.598%
2026-06-08	40.3000	40.5000	39.5500	39.5500	-6.501%	11	265	+89.836%
2026-06-05	40.0000	43.9000	39.2000	42.3000	+13.102%	30	259	+77.494%
2026-06-04	36.0000	41.1000	36.0000	37.4000	+12.077%	12	261	+100.749%
2026-06-03	32.3000	33.7000	30.0000	33.3700	-6.000%	36	255	+124.993%
2026-06-02	37.8000	37.8000	35.5000	35.5000	-19.318%	8	244	+111.493%
2026-06-01	41.5200	44.6000	41.5200	44.0000	+3.529%	12	240	+70.636%
2026-05-29	43.2500	45.6000	42.5000	42.5000	-0.817%	9	234	+76.659%
2026-05-26	42.7000	42.8500	42.5000	42.8500	-8.635%	3	234	+75.216%
2026-05-22	46.2000	46.9000	46.1800	46.9000	+9.991%	6	234	+60.085%
2026-05-21	42.6400	42.6400	42.6400	42.6400	-0.837%	1	234	+76.079%
2026-05-20	43.0000	43.0000	43.0000	43.0000	-22.130%	2	234	+74.605%
2026-05-19	53.9400	55.2200	53.9400	55.2200	+8.701%	2	234	+35.965%
2026-05-18	45.8100	50.8000	45.8100	50.8000	+8.663%	7	234	+47.795%
2026-05-15	48.1500	48.1500	46.7500	46.7500	+6.226%	44	234	+60.599%
2026-05-14	44.0100	44.0100	44.0100	44.0100	+1.616%	1	257	+70.598%
2026-05-13	44.0000	44.0000	43.3100	43.3100	-13.725%	3	256	+73.355%
2026-05-12	50.2000	51.5000	50.2000	50.2000	+11.556%	3	256	+49.562%
2026-05-11	45.0000	45.0000	45.0000	45.0000	-2.555%	1	256	+66.844%
2026-05-08	44.2000	47.4000	44.2000	46.1800	-4.330%	8	257	+62.581%
2026-05-07	48.0000	48.2700	48.0000	48.2700	+13.576%	4	251	+55.542%
2026-05-06	47.3100	47.3100	42.5000	42.5000	-11.069%	13	251	+76.659%
2026-05-05	49.5000	49.5000	45.0000	47.7900	-3.688%	12	251	+57.104%
2026-05-04	49.6200	49.6200	49.6200	49.6200	+9.151%	1	247	+51.310%
2026-05-01	55.0000	55.0000	43.6000	45.4600	-7.035%	50	216	+65.156%
2026-04-30	53.6000	55.2000	48.9000	48.9000	-32.365%	12	216	+53.538%
2026-04-29	68.1000	72.3000	65.6000	72.3000	+21.779%	14	211	+3.845%
2026-04-28	57.8700	59.3700	57.8700	59.3700	+16.207%	3	214	+26.461%
2026-04-24	51.0900	51.0900	51.0900	51.0900	-3.966%	1	214	+46.956%
2026-04-23	54.7000	54.7000	50.5000	53.2000	-5.607%	10	214	+41.128%
2026-04-22	56.3600	56.3600	56.3600	56.3600	-8.059%	1	210	+33.215%
2026-04-20	61.0000	61.8400	61.0000	61.3000	-4.961%	7	211	+22.480%
2026-04-16	64.5000	64.5000	64.5000	64.5000	+7.500%	3	210	+16.403%
2026-04-14	60.0000	60.0000	60.0000	60.0000	+7.124%	1	213	+25.133%
2026-04-13	57.0000	57.0000	56.0100	56.0100	+6.584%	2	212	+34.047%
2026-04-10	54.7000	54.7000	51.7000	52.5500	-4.018%	13	211	+42.873%
2026-04-09	54.7500	54.7500	54.7500	54.7500	+4.028%	1	202	+37.132%
2026-04-07	52.6300	52.6300	52.6300	52.6300	-4.344%	40	202	+42.656%
2026-04-06	54.6000	55.5000	54.5700	55.0200	+0.973%	23	162	+36.459%
2026-03-31	53.6500	55.0700	53.6500	54.4900	+12.466%	26	151	+37.787%
2026-03-27	54.5500	54.5500	47.6200	48.4500	-17.602%	16	130	+54.964%
2026-03-26	58.0200	58.8000	58.0200	58.8000	+2.350%	7	130	+27.687%
2026-03-25	57.4000	57.4500	57.2500	57.4500	-0.811%	6	131	+30.688%
2026-03-24	54.1000	58.1500	54.1000	57.9200	+2.314%	153	128	+29.627%
2026-03-20	52.9000	56.6100	52.9000	56.6100	-5.854%	2	76	+32.627%
2026-03-16	58.2500	60.1300	58.2500	60.1300	+8.538%	4	77	+24.863%
2026-03-13	55.4000	55.4000	55.4000	55.4000	-2.034%	5	74	+35.523%
2026-03-12	56.5500	56.5500	56.5500	56.5500	-9.054%	2	74	+32.767%
2026-03-11	62.1800	62.1800	62.1800	62.1800	-5.185%	1	74	+20.746%
2026-03-10	65.7000	66.2000	65.2500	65.5800	-6.648%	52	74	+14.486%
2026-03-05	65.7800	70.2500	65.7800	70.2500	-3.304%	2	69	+6.875%
2026-03-04	72.6500	72.6500	72.6500	72.6500	+1.822%	31	68	+3.345%
2026-03-02	67.8500	71.6000	67.8500	71.3500	+7.943%	6	99	+5.228%
2026-02-27	66.0000	66.1000	66.0000	66.1000	-3.644%	2	98	+13.585%
2026-02-26	68.6000	68.6000	68.6000	68.6000	+9.236%	1	97	+9.446%
2026-02-25	60.8700	62.8000	59.9500	62.8000	+10.060%	23	85	+19.554%
2026-02-24	55.3500	57.0600	54.9300	57.0600	-5.137%	20	85	+31.581%
2026-02-23	62.3300	62.3300	60.0000	60.1500	-14.705%	17	68	+24.821%
2026-02-19	67.2400	70.5500	67.2400	70.5200	-5.684%	3	63	+6.466%
2026-02-18	74.7700	74.7700	74.7700	74.7700	+6.814%	1	63	+0.415%
2026-02-13	70.0000	70.0000	70.0000	70.0000	-9.677%	1	62	+7.257%
2026-02-12	77.9000	77.9000	77.5000	77.5000	-12.853%	4	62	-3.123%
2026-02-06	88.9300	88.9300	88.9300	88.9300	-7.653%	1	60	-15.574%
2026-02-05	95.7400	96.3000	95.7400	96.3000	+4.492%	4	60	-22.035%
2026-02-04	92.1600	92.1600	92.1600	92.1600	-2.989%	1	59	-18.533%
2026-02-02	90.0200	95.0000	89.0000	95.0000	+15.572%	5	59	-20.968%
2026-01-30	82.0500	82.2000	82.0500	82.2000	-1.909%	2	63	-8.662%
2026-01-29	83.8000	83.8000	83.8000	83.8000	+17.121%	1	62	-10.406%
2026-01-28	70.4000	71.5500	70.4000	71.5500	-0.639%	3	62	+4.934%
2026-01-27	72.0000	72.5500	71.8500	72.0100	-3.999%	69	64	+4.263%
2026-01-26	75.0100	75.0100	75.0100	75.0100	+4.909%	4	38	+0.093%
2026-01-23	74.3500	75.0000	71.0000	71.5000	-7.742%	10	34	+5.007%
2026-01-22	77.5000	77.5000	77.5000	77.5000	+0.676%	1	38	-3.123%
2026-01-21	76.9800	76.9800	76.9800	76.9800	-10.831%	1	38	-2.468%
2026-01-16	89.6800	89.6800	86.3300	86.3300	-6.922%	4	36	-13.031%
2026-01-14	88.7500	92.7500	87.7500	92.7500	+4.802%	3	36	-19.051%
2026-01-13	84.5000	88.5000	84.5000	88.5000	-13.235%	9	35	-15.164%
2026-01-12	102.0000	102.0000	102.0000	102.0000	-10.211%	2	26	-26.392%
2026-01-08	113.6000	113.6000	113.6000	113.6000	-4.538%	1	28	-33.908%
2026-01-07	119.0000	119.0000	119.0000	119.0000	+5.787%	1	27	-36.908%
2025-12-12	113.0900	114.0000	112.4900	112.4900	+16.873%	3	26	-33.256%
2025-12-02	96.5000	96.5000	96.2500	96.2500	+1.316%	2	23	-21.995%
2025-12-01	95.0000	95.0000	95.0000	95.0000	-10.335%	1	23	-20.968%
2025-11-07	105.9500	105.9500	105.9500	105.9500	+3.094%	1	22	-29.136%
2025-11-05	102.7700	102.7700	102.7700	102.7700	-3.953%	1	23	-26.944%
2025-10-30	103.6000	107.0000	103.6000	107.0000	-9.322%	4	22	-29.832%
2025-10-27	118.0000	118.0000	118.0000	118.0000	+1.462%	4	22	-36.373%
2025-10-01	116.3000	116.3000	116.3000	116.3000	+0.155%	1	22	-35.443%
2025-09-30	116.1200	116.1200	116.1200	116.1200	+0.641%	2	23	-35.343%
2025-09-26	115.9500	115.9500	115.3800	115.3800	-1.300%	6	25	-34.928%
2025-09-24	116.9000	116.9000	116.9000	116.9000	-5.114%	1	26	-35.774%
2025-09-23	123.2000	123.2000	123.2000	123.2000	-6.126%	2	25	-39.058%
2025-09-22	131.2400	131.2400	131.2400	131.2400	+0.046%	1	25	-42.792%
2025-09-11	131.3400	131.3400	131.1800	131.1800	+1.196%	6	26	-42.766%
2025-09-05	129.6300	129.6300	129.6300	129.6300	-4.508%	1	23	-42.081%
2025-08-19	135.7500	135.7500	135.7500	135.7500	+11.913%	1	23	-44.692%
2025-08-11	121.3000	121.3000	121.3000	121.3000	+2.449%	3	24	-38.104%
2025-07-08	118.6500	118.6500	118.4000	118.4000	+5.244%	2	23	-36.588%
2025-06-27	112.5000	112.5000	112.5000	112.5000	+0.536%	2	23	-33.262%
2025-06-25	113.7000	113.7000	111.9000	111.9000	-10.837%	3	22	-32.904%
2025-06-13	125.5000	125.5000	125.5000	125.5000	-7.639%	4	19	-40.175%
2025-06-02	135.8800	135.8800	135.8800	135.8800	+0.303%	1	19	-44.745%
2025-05-28	135.4700	135.4700	135.4700	135.4700	+5.260%	2	20	-44.578%
2025-05-05	124.4500	128.7000	124.4500	128.7000	+17.513%	3	22	-41.663%
2025-05-01	109.5200	109.5200	109.5200	109.5200	+20.193%	1	20	-31.446%
2025-04-14	93.0000	93.0000	91.1200	91.1200	+6.536%	2	20	-17.603%
2025-04-10	85.5300	85.5300	85.5300	85.5300	+17.891%	1	19	-12.218%
2025-04-09	73.5100	73.5100	72.5500	72.5500	-12.611%	7	19	+3.487%
2025-04-08	83.0200	83.0200	83.0200	83.0200	-26.563%	1	25	-9.564%
2025-03-26	113.0500	113.0500	113.0500	113.0500	+12.836%	1	24	-33.587%
2025-03-18	99.6600	100.1900	99.6600	100.1900	-16.717%	2	25	-25.062%
2025-03-05	120.3000	120.3000	120.3000	120.3000	-1.393%	1	25	-37.589%
2025-03-04	122.0000	122.0000	122.0000	122.0000	-4.873%	1	25	-38.459%
2025-02-06	128.2500	128.2500	128.2500	128.2500	+0.675%	1	25	-41.458%
2025-02-05	124.1900	127.3900	124.1900	127.3900	+2.726%	3	25	-41.063%
2025-02-03	124.0100	124.0100	124.0100	124.0100	+9.020%	1	24	-39.456%
2025-01-29	113.7500	113.7500	113.7500	113.7500	-1.643%	2	23	-33.996%
2025-01-28	115.8500	115.8500	115.6500	115.6500	+18.131%	2	23	-35.080%
2025-01-17	99.1100	99.1100	97.9000	97.9000	+2.032%	6	24	-23.309%
2025-01-15	95.9500	95.9500	95.9500	95.9500	+10.771%	1	24	-21.751%
2025-01-14	85.6600	86.6200	85.6600	86.6200	-0.184%	9	23	-13.323%
2025-01-10	83.1000	86.7800	83.1000	86.7800	-4.532%	8	19	-13.482%
2025-01-08	90.9000	90.9000	90.9000	90.9000	-10.882%	6	14	-17.404%
2024-12-30	102.0000	102.0000	102.0000	102.0000	-4.494%	1	14	-26.392%
2024-12-11	106.8000	106.8000	106.8000	106.8000	+10.103%	1	14	-29.700%
2024-12-04	97.0000	97.0000	97.0000	97.0000	-4.902%	1	14	-22.598%
2024-12-03	102.0000	102.0000	102.0000	102.0000	-0.875%	10	13	-26.392%
2024-11-08	102.9000	102.9000	102.9000	102.9000	+9.819%	2	20	-27.036%
2024-10-31	93.7000	93.7000	93.7000	93.7000	-1.368%	5	19	-19.872%
2024-10-30	95.0000	95.0000	95.0000	95.0000	+5.450%	5	19	-20.968%
2024-10-16	90.0900	90.0900	90.0900	90.0900	+7.122%	1	17	-16.661%
2024-10-09	84.1000	84.1000	84.1000	84.1000	+6.537%	1	16	-10.725%
2024-10-07	79.2800	79.2800	78.9400	78.9400	+1.257%	3	15	-4.890%
2024-09-30	77.8900	77.9600	77.8900	77.9600	-6.129%	10	12	-3.694%
2024-09-19	83.0500	83.0500	83.0500	83.0500	+2.759%	1	2	-9.597%
2024-09-18	80.8200	80.8200	80.8200	80.8200	0.000%	1	1	-7.102%