Dark

MA20270115C510
MA Jan 15 2027 510.00 Call (MA270115C00510000)
option OPRA

EOD

Jul 16, 2026

66.00+5.179%(+3.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	66.0000	66.0000	66.0000	66.0000	+5.179%	1	134	0.000%
2026-07-14	62.7500	62.7500	62.7500	62.7500	+16.290%	2	135	+5.179%
2026-07-06	56.0100	56.0100	53.9600	53.9600	+1.049%	2	135	+22.313%
2026-07-01	52.0000	55.1300	52.0000	53.4000	+20.814%	13	137	+23.596%
2026-06-30	44.2000	44.2000	44.2000	44.2000	+15.405%	1	135	+49.321%
2026-06-26	38.3000	38.3000	38.3000	38.3000	+8.100%	3	135	+72.324%
2026-06-24	35.5000	35.5000	35.4300	35.4300	+10.271%	10	133	+86.283%
2026-06-23	32.0000	32.3500	31.5700	32.1300	-5.221%	10	132	+105.415%
2026-06-18	33.4000	33.9000	33.4000	33.9000	-15.630%	2	132	+94.690%
2026-06-16	36.1000	40.1800	36.1000	40.1800	+10.994%	3	132	+64.261%
2026-06-15	36.9000	36.9000	36.2000	36.2000	+0.277%	4	133	+82.320%
2026-06-12	34.5000	36.1000	34.5000	36.1000	+7.729%	2	134	+82.825%
2026-06-11	33.5100	33.5100	33.5100	33.5100	-8.192%	1	135	+96.956%
2026-06-10	37.0000	37.0000	36.5000	36.5000	-8.750%	2	136	+80.822%
2026-06-09	37.7000	40.0000	37.7000	40.0000	+14.613%	4	137	+65.000%
2026-06-08	34.9000	34.9000	34.9000	34.9000	-5.676%	1	140	+89.112%
2026-06-05	35.6800	37.0000	35.6800	37.0000	+19.355%	3	140	+78.378%
2026-06-02	32.9500	32.9500	31.0000	31.0000	-20.716%	4	141	+112.903%
2026-06-01	38.6000	39.1000	38.6000	39.1000	+7.713%	2	137	+68.798%
2026-05-28	36.3000	36.3000	36.3000	36.3000	-6.491%	1	138	+81.818%
2026-05-27	38.8200	38.8200	38.8200	38.8200	+1.836%	1	139	+70.015%
2026-05-26	39.0000	39.0000	38.1200	38.1200	-13.364%	2	139	+73.137%
2026-05-22	43.0900	44.0000	43.0900	44.0000	+13.842%	2	137	+50.000%
2026-05-20	41.1000	41.1000	38.6500	38.6500	-18.201%	2	138	+70.763%
2026-05-19	47.0000	47.2500	47.0000	47.2500	+9.375%	2	137	+39.683%
2026-05-18	43.2000	43.2000	43.2000	43.2000	+8.271%	1	137	+52.778%
2026-05-13	38.9000	39.9000	38.9000	39.9000	-12.037%	2	137	+65.414%
2026-05-12	45.3600	45.3600	45.3600	45.3600	+14.835%	1	137	+45.503%
2026-05-08	39.5000	39.5000	39.5000	39.5000	-4.358%	1	137	+67.089%
2026-05-07	41.3000	41.3000	41.3000	41.3000	+5.546%	3	136	+59.806%
2026-05-06	41.5600	41.5600	38.8000	39.1300	-8.146%	7	139	+68.669%
2026-05-05	44.1500	45.7000	41.2500	42.6000	-5.752%	4	139	+54.930%
2026-05-01	46.5000	46.5000	44.0000	45.2000	-6.399%	4	133	+46.018%
2026-04-30	48.2000	49.8000	48.1500	48.2900	-1.449%	6	133	+36.674%
2026-04-27	49.0000	49.0000	49.0000	49.0000	+4.255%	3	127	+34.694%
2026-04-23	47.0000	47.0000	47.0000	47.0000	-6.019%	1	124	+40.426%
2026-04-22	50.6800	50.6800	50.0100	50.0100	-9.892%	6	123	+31.974%
2026-04-20	55.5000	55.5000	55.5000	55.5000	+2.588%	1	118	+18.919%
2026-04-14	54.1000	54.1000	54.1000	54.1000	+7.555%	1	117	+21.996%
2026-04-13	46.6500	50.3000	46.6500	50.3000	+2.236%	2	117	+31.213%
2026-04-09	49.2000	49.2000	49.2000	49.2000	-1.600%	3	116	+34.146%
2026-04-07	51.0000	51.0000	50.0000	50.0000	-0.794%	17	119	+32.000%
2026-04-06	48.8500	50.4000	48.8500	50.4000	+3.067%	4	103	+30.952%
2026-03-31	52.0000	52.0000	48.9000	48.9000	+0.308%	6	104	+34.969%
2026-03-30	48.7500	48.7500	48.7500	48.7500	+14.544%	1	99	+35.385%
2026-03-27	43.0000	45.8300	42.5600	42.5600	-20.000%	6	98	+55.075%
2026-03-26	53.3000	53.3000	53.1000	53.2000	+4.008%	15	96	+24.060%
2026-03-20	49.1500	51.1500	49.1500	51.1500	+9.764%	2	95	+29.032%
2026-03-19	46.6000	46.6000	46.6000	46.6000	-0.745%	5	95	+41.631%
2026-03-18	47.0000	47.0000	46.9500	46.9500	-19.744%	8	100	+40.575%
2026-03-17	58.1500	58.7500	58.1500	58.5000	+15.157%	26	92	+12.821%
2026-03-13	49.7500	50.8000	49.7500	50.8000	-0.684%	7	79	+29.921%
2026-03-12	51.1500	51.1500	51.1500	51.1500	-14.393%	2	74	+29.032%
2026-03-10	59.5500	59.7500	59.5500	59.7500	-7.105%	2	74	+10.460%
2026-03-05	64.3200	64.3200	64.3200	64.3200	+7.919%	1	73	+2.612%
2026-02-26	62.3000	62.3000	59.6000	59.6000	+2.582%	6	72	+10.738%
2026-02-25	55.9900	58.1000	55.9900	58.1000	+16.784%	5	68	+13.597%
2026-02-24	49.1000	49.8500	49.0000	49.7500	-23.285%	50	68	+32.663%
2026-02-20	65.0500	65.0500	64.8500	64.8500	-5.974%	2	38	+1.773%
2026-02-18	68.9700	68.9700	68.9700	68.9700	+4.738%	1	38	-4.306%
2026-02-13	66.0000	66.0000	65.8000	65.8500	-9.310%	8	34	+0.228%
2026-02-11	72.2500	72.6100	72.2500	72.6100	-6.249%	2	34	-9.103%
2026-02-10	77.6500	77.6500	77.4500	77.4500	-7.079%	2	35	-14.784%
2026-02-02	82.9000	83.3500	82.9000	83.3500	+28.231%	2	34	-20.816%
2026-01-28	65.0000	65.0000	65.0000	65.0000	-4.059%	1	34	+1.538%
2026-01-26	67.9500	67.9500	67.7500	67.7500	-40.018%	2	33	-2.583%
2026-01-08	112.9500	112.9500	112.9500	112.9500	+9.025%	1	32	-41.567%
2025-12-31	103.6000	103.6000	103.6000	103.6000	-4.560%	1	34	-36.293%
2025-12-23	108.5500	108.5500	108.5500	108.5500	+4.025%	1	34	-39.199%
2025-12-15	104.3500	104.3500	104.3500	104.3500	+10.657%	1	33	-36.751%
2025-12-11	94.0000	94.3000	94.0000	94.3000	+4.953%	2	34	-30.011%
2025-12-02	90.3500	90.3500	89.8500	89.8500	+1.137%	20	34	-26.544%
2025-11-26	90.2300	90.2300	88.8400	88.8400	+11.748%	4	20	-25.709%
2025-11-19	79.0800	79.5000	79.0800	79.5000	-16.684%	7	20	-16.981%
2025-11-06	95.4200	95.4200	95.4200	95.4200	+4.364%	6	20	-30.832%
2025-11-03	91.4300	91.4300	91.4300	91.4300	-5.596%	1	15	-27.814%
2025-10-29	96.8500	96.8500	96.8500	96.8500	0.000%	1	15	-31.853%
2025-10-16	96.8500	96.8500	96.8500	96.8500	-10.959%	1	16	-31.853%
2025-09-26	108.7700	108.7700	108.7700	108.7700	-7.822%	2	15	-39.322%
2025-09-23	118.0000	118.0000	118.0000	118.0000	-12.992%	1	17	-44.068%
2025-09-18	135.6200	135.6200	135.6200	135.6200	+2.162%	1	16	-51.335%
2025-09-17	132.7500	132.7500	132.7500	132.7500	-2.890%	2	15	-50.282%
2025-08-22	136.5000	136.7000	136.5000	136.7000	+4.928%	4	17	-51.719%
2025-08-20	130.2800	130.2800	130.2800	130.2800	+5.192%	1	15	-49.340%
2025-08-18	123.9000	123.9000	123.8500	123.8500	-3.709%	10	14	-46.710%
2025-05-28	128.6200	128.6200	128.6200	128.6200	-3.075%	2	6	-48.686%
2025-05-13	132.8500	132.8500	132.7000	132.7000	+6.373%	3	6	-50.264%
2025-05-08	124.7500	124.7500	124.7500	124.7500	+20.823%	4	8	-47.094%
2025-04-23	103.2500	103.2500	103.2500	103.2500	+8.741%	3	8	-36.077%
2025-03-18	94.6800	94.9500	94.6800	94.9500	+4.066%	4	5	-30.490%
2025-01-17	91.2400	91.2400	91.2400	91.2400	+1.299%	2	6	-27.663%
2025-01-16	90.0700	90.0700	90.0700	90.0700	+13.869%	1	6	-26.724%
2025-01-10	79.1000	79.1000	79.1000	79.1000	-8.449%	2	5	-16.561%
2025-01-08	86.4000	86.4000	86.4000	86.4000	-13.148%	1	3	-23.611%
2024-12-13	99.4800	99.4800	99.4800	99.4800	-0.906%	4	3	-33.655%
2024-11-29	100.3900	100.3900	100.3900	100.3900	+9.298%	2	3	-34.256%
2024-11-22	91.8500	91.8500	91.8500	91.8500	-2.753%	2	4	-28.144%
2024-11-15	94.4500	94.4500	94.4500	94.4500	+3.905%	2	3	-30.122%
2024-11-06	91.7600	91.7600	90.9000	90.9000	+14.053%	2	2	-27.393%
2024-10-31	79.7000	79.7000	79.7000	79.7000	0.000%	1	1	-17.189%