Dark

MA20270115C520
MA Jan 15 2027 520.00 Call (MA270115C00520000)
option OPRA

EOD

Jul 16, 2026

58.50+5.787%(+3.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	58.5000	58.5000	58.5000	58.5000	+5.787%	1	350	0.000%
2026-07-14	55.3000	55.3000	55.3000	55.3000	+4.143%	1	350	+5.787%
2026-07-13	52.6000	53.3000	52.6000	53.1000	+19.058%	17	350	+10.169%
2026-07-10	44.6000	44.6000	44.6000	44.6000	-0.889%	2	347	+31.166%
2026-07-09	45.0000	45.0000	45.0000	45.0000	+3.926%	1	346	+30.000%
2026-07-08	43.3000	43.3000	43.3000	43.3000	-22.679%	1	345	+35.104%
2026-07-07	56.0000	56.0000	56.0000	56.0000	+8.527%	3	346	+4.464%
2026-07-06	55.2000	55.2000	45.3700	51.6000	-6.182%	22	346	+13.372%
2026-07-02	49.4500	55.0000	49.4500	55.0000	+38.889%	3	343	+6.364%
2026-06-29	39.6000	39.6000	39.6000	39.6000	+18.563%	1	343	+47.727%
2026-06-26	33.4000	33.4000	33.4000	33.4000	+3.023%	1	343	+75.150%
2026-06-25	32.4200	32.4200	32.4200	32.4200	+2.595%	2	344	+80.444%
2026-06-24	31.6000	31.6000	31.6000	31.6000	+13.669%	1	346	+85.127%
2026-06-23	27.6000	27.8000	27.6000	27.8000	-7.023%	2	344	+110.432%
2026-06-18	29.7000	30.1500	29.7000	29.9000	-10.479%	5	337	+95.652%
2026-06-17	35.8000	35.8000	33.4000	33.4000	-3.188%	4	337	+75.150%
2026-06-16	34.0100	34.5000	34.0100	34.5000	+8.593%	2	337	+69.565%
2026-06-15	31.7700	31.7700	31.7700	31.7700	-0.094%	1	337	+84.136%
2026-06-12	31.8000	31.8000	31.8000	31.8000	+3.247%	2	335	+83.962%
2026-06-11	29.3000	31.3100	29.3000	30.8000	-6.440%	42	335	+89.935%
2026-06-09	32.9200	32.9200	32.9200	32.9200	+5.176%	3	322	+77.704%
2026-06-08	31.4000	31.4000	31.3000	31.3000	-7.941%	7	320	+86.901%
2026-06-05	32.0000	34.0000	31.7000	34.0000	+6.250%	9	327	+72.059%
2026-06-04	30.0000	32.0000	30.0000	32.0000	+28.514%	3	335	+82.813%
2026-06-03	27.2100	27.2100	22.9000	24.9000	-19.156%	56	338	+134.940%
2026-06-02	32.8000	32.8000	30.8000	30.8000	-11.494%	2	316	+89.935%
2026-06-01	33.1500	34.8000	32.9400	34.8000	-1.528%	14	315	+68.103%
2026-05-29	34.7700	35.3400	34.7700	35.3400	+13.633%	3	319	+65.535%
2026-05-28	31.0000	31.1000	31.0000	31.1000	-7.440%	4	318	+88.103%
2026-05-26	33.8900	33.8900	33.6000	33.6000	-9.653%	4	318	+74.107%
2026-05-22	37.1900	37.1900	37.1900	37.1900	-11.452%	1	318	+57.300%
2026-05-19	43.0000	43.0000	42.0000	42.0000	+19.318%	6	319	+39.286%
2026-05-13	36.3000	36.3000	34.5000	35.2000	-0.845%	13	319	+66.193%
2026-05-08	35.5000	35.5000	35.5000	35.5000	-7.960%	1	317	+64.789%
2026-05-07	37.0000	38.5700	37.0000	38.5700	+13.441%	41	317	+51.672%
2026-05-06	34.4000	35.1000	33.7000	34.0000	-6.336%	55	276	+72.059%
2026-05-05	39.1500	39.3600	36.3000	36.3000	-13.777%	8	263	+61.157%
2026-05-04	42.1000	42.1000	42.1000	42.1000	+20.286%	2	266	+38.955%
2026-05-01	35.0000	35.0000	35.0000	35.0000	-13.151%	1	268	+67.143%
2026-04-30	40.3000	40.3000	40.3000	40.3000	-25.162%	4	268	+45.161%
2026-04-29	58.5000	58.5000	53.8500	53.8500	+27.005%	2	268	+8.635%
2026-04-24	42.4000	42.4000	42.4000	42.4000	-4.954%	1	269	+37.972%
2026-04-22	46.9000	46.9000	44.6100	44.6100	-7.063%	3	269	+31.137%
2026-04-21	49.0000	50.0000	48.0000	48.0000	-3.128%	10	273	+21.875%
2026-04-20	50.0000	50.2300	49.5500	49.5500	-8.848%	5	273	+18.063%
2026-04-17	54.3600	54.3600	54.3600	54.3600	+6.798%	4	274	+7.616%
2026-04-15	50.3900	50.9000	50.3900	50.9000	+9.227%	56	278	+14.931%
2026-04-14	46.6000	46.6000	46.6000	46.6000	+13.107%	3	277	+25.536%
2026-04-10	41.6500	41.8400	41.2000	41.2000	-9.649%	5	277	+41.990%
2026-04-09	45.5000	45.6000	45.5000	45.6000	-5.649%	4	278	+28.289%
2026-04-08	48.3300	48.3300	48.3300	48.3300	+11.720%	1	278	+21.043%
2026-04-07	43.0100	43.2600	43.0100	43.2600	-0.780%	2	279	+35.229%
2026-04-06	44.4500	44.4500	43.6000	43.6000	+3.810%	5	279	+34.174%
2026-04-01	42.0000	42.0000	42.0000	42.0000	-5.830%	3	282	+39.286%
2026-03-31	44.6000	44.6000	44.6000	44.6000	+3.721%	1	282	+31.166%
2026-03-30	43.0000	43.0000	43.0000	43.0000	+3.192%	4	282	+36.047%
2026-03-27	44.7800	44.7800	41.6700	41.6700	-13.905%	2	282	+40.389%
2026-03-26	47.7500	48.4000	47.7500	48.4000	+1.830%	11	281	+20.868%
2026-03-25	47.5300	47.5300	47.5300	47.5300	+1.235%	1	281	+23.080%
2026-03-24	44.0000	47.5500	44.0000	46.9500	-0.845%	18	280	+24.601%
2026-03-23	47.3500	47.3500	47.3500	47.3500	+3.611%	1	280	+23.548%
2026-03-20	45.8500	45.8500	45.3500	45.7000	+7.783%	3	280	+28.009%
2026-03-19	43.0000	43.0000	42.2500	42.4000	+0.952%	5	279	+37.972%
2026-03-18	44.0000	44.0000	42.0000	42.0000	-8.397%	2	277	+39.286%
2026-03-13	44.7500	45.8500	43.0500	45.8500	-0.326%	9	276	+27.590%
2026-03-12	47.9000	47.9000	46.0000	46.0000	-12.763%	15	274	+27.174%
2026-03-11	52.9300	52.9300	52.7300	52.7300	-13.059%	5	270	+10.943%
2026-03-04	60.6500	60.6500	60.6500	60.6500	-1.060%	3	274	-3.545%
2026-03-03	57.0000	61.3800	57.0000	61.3000	+9.464%	3	271	-4.568%
2026-03-02	56.4500	56.4500	56.0000	56.0000	+2.004%	3	274	+4.464%
2026-02-27	54.3300	54.9000	54.3300	54.9000	+1.761%	10	273	+6.557%
2026-02-26	56.2500	56.2500	52.9500	53.9500	+3.254%	7	266	+8.434%
2026-02-25	51.6500	52.2500	51.3500	52.2500	+11.645%	9	268	+11.962%
2026-02-24	44.8000	46.8000	44.8000	46.8000	+6.849%	17	268	+25.000%
2026-02-23	50.6000	50.6000	43.8000	43.8000	-25.294%	5	272	+33.562%
2026-02-20	59.1500	59.1500	58.6300	58.6300	-0.492%	6	273	-0.222%
2026-02-19	59.1000	59.1000	58.9200	58.9200	-2.450%	2	271	-0.713%
2026-02-17	60.1000	60.6000	60.0000	60.4000	+3.602%	21	269	-3.146%
2026-02-13	58.3000	58.3000	58.3000	58.3000	-12.594%	1	261	+0.343%
2026-02-11	66.7000	66.7000	66.2000	66.7000	-2.756%	14	261	-12.294%
2026-02-09	68.5900	68.5900	68.5900	68.5900	-14.348%	1	257	-14.711%
2026-02-05	80.0800	80.0800	80.0800	80.0800	+3.933%	1	256	-26.948%
2026-02-04	77.2000	77.2000	76.6500	77.0500	-3.082%	10	256	-24.075%
2026-02-03	79.5000	79.5000	79.5000	79.5000	-0.625%	1	253	-26.415%
2026-02-02	80.0000	80.0000	80.0000	80.0000	+16.618%	1	253	-26.875%
2026-01-30	68.6000	68.6000	68.6000	68.6000	-1.295%	1	253	-14.723%
2026-01-29	67.0000	70.0000	67.0000	69.5000	+18.601%	5	254	-15.827%
2026-01-28	58.0000	58.7800	58.0000	58.6000	-0.644%	5	257	-0.171%
2026-01-27	61.2000	62.2500	58.9800	58.9800	-3.926%	10	255	-0.814%
2026-01-26	63.7000	63.7000	61.0000	61.3900	+0.970%	13	251	-4.708%
2026-01-23	63.0000	63.0000	60.0000	60.8000	-3.767%	6	246	-3.783%
2026-01-22	64.2000	64.2000	62.6500	63.1800	-2.800%	5	243	-7.407%
2026-01-21	69.5000	69.5000	65.0000	65.0000	-4.412%	7	242	-10.000%
2026-01-20	68.0000	68.0000	68.0000	68.0000	-8.786%	1	235	-13.971%
2026-01-16	74.4500	74.5500	74.4500	74.5500	-3.620%	2	233	-21.529%
2026-01-14	77.3500	77.3500	77.3500	77.3500	+5.152%	4	233	-24.370%
2026-01-13	79.8100	79.8100	73.5600	73.5600	-20.200%	2	233	-20.473%
2026-01-12	90.0000	92.1800	90.0000	92.1800	-10.635%	2	231	-36.537%
2026-01-07	103.1500	103.1500	103.1500	103.1500	+21.353%	1	231	-43.286%
2026-01-02	85.0000	85.0000	85.0000	85.0000	-13.177%	2	231	-31.176%
2025-12-31	98.2500	98.2500	97.9000	97.9000	-3.404%	3	230	-40.245%
2025-12-23	96.9500	101.4000	96.9500	101.3500	-0.167%	4	230	-42.279%
2025-12-22	101.5200	101.5200	101.5200	101.5200	+8.000%	1	229	-42.376%
2025-12-19	94.0000	94.0000	94.0000	94.0000	+0.632%	1	229	-37.766%
2025-12-16	93.4100	93.4100	93.4100	93.4100	-2.840%	1	228	-37.373%
2025-12-15	98.0000	98.0000	96.1400	96.1400	+8.633%	2	229	-39.151%
2025-12-11	85.1000	88.5000	84.7500	88.5000	+18.395%	6	229	-33.898%
2025-12-08	74.9000	74.9000	74.5500	74.7500	-6.621%	7	227	-21.739%
2025-12-05	81.9500	82.4500	80.0500	80.0500	-3.601%	43	228	-26.921%
2025-12-02	83.3000	83.3000	83.0000	83.0400	+5.918%	8	202	-29.552%
2025-11-24	78.4000	78.4000	78.4000	78.4000	+7.016%	1	203	-25.383%
2025-11-19	72.9200	73.2600	72.9200	73.2600	+0.219%	2	204	-20.147%
2025-11-18	72.8000	73.1000	72.8000	73.1000	-18.904%	2	204	-19.973%
2025-11-04	90.1400	90.1400	90.1400	90.1400	+6.991%	2	203	-35.101%
2025-10-31	84.2500	84.2500	84.2500	84.2500	-9.311%	100	205	-30.564%
2025-10-29	92.9000	92.9000	92.9000	92.9000	-8.020%	1	135	-37.029%
2025-10-27	101.0000	101.0000	101.0000	101.0000	-7.237%	1	134	-42.079%
2025-09-23	108.8800	108.8800	108.8800	108.8800	-6.170%	1	134	-46.271%
2025-09-22	116.1500	116.1500	116.0400	116.0400	-7.523%	2	133	-49.586%
2025-09-17	125.4800	125.4800	125.4800	125.4800	-0.413%	2	133	-53.379%
2025-08-22	126.0000	126.0000	126.0000	126.0000	+5.000%	1	132	-53.571%
2025-08-19	120.0000	120.0000	120.0000	120.0000	+4.348%	1	133	-51.250%
2025-08-14	115.0000	115.0000	115.0000	115.0000	+6.481%	1	133	-49.130%
2025-08-08	108.0000	108.0000	108.0000	108.0000	+0.935%	1	134	-45.833%
2025-07-28	107.0000	107.0000	107.0000	107.0000	0.000%	1	134	-45.327%
2025-07-10	107.0000	107.0000	107.0000	107.0000	-0.121%	1	135	-45.327%
2025-07-07	107.2000	107.2000	107.1300	107.1300	+7.809%	2	134	-45.393%
2025-06-25	99.3700	99.3700	99.3700	99.3700	-1.614%	1	134	-41.129%
2025-06-18	101.0000	101.0000	101.0000	101.0000	-13.305%	1	134	-42.079%
2025-06-16	116.5000	116.5000	116.5000	116.5000	+5.430%	1	134	-49.785%
2025-06-13	105.2300	111.5000	105.2300	110.5000	-14.068%	198	134	-47.059%
2025-06-10	128.2400	128.5900	128.2400	128.5900	+7.096%	6	133	-54.507%
2025-06-02	120.0700	120.0700	120.0700	120.0700	-1.218%	1	139	-51.278%
2025-05-28	122.0000	122.0000	121.5500	121.5500	+2.505%	2	140	-51.872%
2025-05-21	118.5800	118.5800	118.5800	118.5800	-7.091%	5	139	-50.666%
2025-05-19	128.0100	128.0100	127.3000	127.6300	+1.133%	7	142	-54.164%
2025-05-16	126.2000	126.2000	126.2000	126.2000	+0.159%	8	144	-53.645%
2025-05-13	126.0000	126.0000	126.0000	126.0000	+31.785%	1	148	-53.571%
2025-04-30	95.8100	95.8100	95.6100	95.6100	-2.776%	5	148	-38.814%
2025-04-23	98.3400	98.3400	98.3400	98.3400	+17.914%	1	148	-40.513%
2025-04-15	83.4000	83.4000	83.4000	83.4000	+2.331%	10	148	-29.856%
2025-04-14	81.5000	81.5000	81.5000	81.5000	+25.385%	1	145	-28.221%
2025-04-08	65.7500	65.7500	65.0000	65.0000	-33.673%	11	145	-10.000%
2025-03-28	98.0000	98.0000	98.0000	98.0000	0.000%	2	146	-40.306%
2025-03-25	98.0000	98.0000	98.0000	98.0000	+1.586%	1	146	-40.306%
2025-03-24	97.0000	97.0000	96.4700	96.4700	+9.875%	17	146	-39.359%
2025-03-18	86.9400	87.8000	86.9400	87.8000	-12.200%	27	135	-33.371%
2025-03-07	100.0000	100.0000	100.0000	100.0000	-7.407%	2	109	-41.500%
2025-03-06	108.0000	108.0000	108.0000	108.0000	-1.099%	1	109	-45.833%
2025-03-04	109.2000	109.2000	109.2000	109.2000	-7.458%	1	109	-46.429%
2025-02-14	118.0000	118.0000	118.0000	118.0000	+6.306%	10	109	-50.424%
2025-02-05	111.0000	111.0000	111.0000	111.0000	0.000%	1	109	-47.297%
2025-02-03	111.0000	111.0000	111.0000	111.0000	+1.463%	1	109	-47.297%
2025-01-31	109.4000	109.4000	109.4000	109.4000	-8.833%	2	109	-46.527%
2025-01-30	114.0000	120.0000	114.0000	120.0000	+42.857%	8	110	-51.250%
2025-01-15	84.0000	84.0000	84.0000	84.0000	+10.818%	5	110	-30.357%
2025-01-14	76.0000	76.0000	75.3000	75.8000	+2.502%	98	105	-22.823%
2025-01-10	73.9500	73.9500	73.9500	73.9500	-7.296%	2	31	-20.892%
2025-01-08	78.8200	79.7700	78.8200	79.7700	+3.678%	2	31	-26.664%
2025-01-06	81.5000	82.5100	76.9400	76.9400	-11.062%	7	31	-23.967%
2025-01-03	85.5400	86.5100	85.1300	86.5100	+2.707%	22	30	-32.378%
2025-01-02	84.2200	84.2300	84.2200	84.2300	-4.284%	4	20	-30.547%
2024-12-31	88.0000	88.0000	88.0000	88.0000	0.000%	1	17	-33.523%
2024-12-09	89.8000	89.8000	88.0000	88.0000	-3.688%	3	17	-33.523%
2024-12-03	91.3700	91.3700	91.3700	91.3700	-2.591%	1	14	-35.975%
2024-11-27	93.8000	93.8000	93.8000	93.8000	+8.817%	1	13	-37.633%
2024-11-21	86.0000	86.2000	86.0000	86.2000	+6.092%	5	9	-32.135%
2024-11-20	82.0000	82.0000	81.2500	81.2500	-8.451%	2	9	-28.000%
2024-11-19	88.7500	88.7500	88.7500	88.7500	-2.878%	1	8	-34.085%
2024-11-08	91.3800	91.3800	91.3800	91.3800	+4.054%	2	7	-35.982%
2024-11-07	87.8200	87.8200	87.8200	87.8200	+3.184%	1	8	-33.386%
2024-11-06	85.1100	85.1100	85.1100	85.1100	+12.194%	1	8	-31.265%
2024-10-31	89.7900	91.0000	74.8900	75.8600	-10.795%	9	7	-22.884%
2024-10-30	85.0400	85.0400	85.0400	85.0400	+0.734%	1	2	-31.209%
2024-10-21	84.4200	84.4200	84.4200	84.4200	+0.584%	1	2	-30.704%
2024-10-17	83.9300	83.9300	83.9300	83.9300	0.000%	1	1	-30.299%