Dark

MA20270115C530
MA Jan 15 2027 530.00 Call (MA270115C00530000)
option OPRA

EOD

Jul 16, 2026

57.50+13.861%(+7.00)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	51.5000	57.5000	51.5000	57.5000	+13.861%	7	172	0.000%
2026-07-14	50.8000	52.0000	50.5000	50.5000	+29.156%	10	177	+13.861%
2026-07-10	39.1000	39.1000	39.1000	39.1000	+0.051%	1	187	+47.059%
2026-07-08	41.0800	41.0800	39.0000	39.0800	-13.731%	9	186	+47.134%
2026-07-07	48.2000	48.2000	44.9000	45.3000	-4.086%	5	185	+26.932%
2026-07-02	46.8700	47.2300	46.8700	47.2300	+15.760%	2	185	+21.745%
2026-07-01	38.9000	42.3300	38.9000	40.8000	+16.571%	5	185	+40.931%
2026-06-29	36.4900	36.4900	35.0000	35.0000	+18.644%	5	185	+64.286%
2026-06-26	29.1000	30.5000	29.1000	29.5000	+8.856%	5	184	+94.915%
2026-06-25	27.1000	27.1000	27.1000	27.1000	0.000%	1	188	+112.177%
2026-06-24	28.7500	28.7500	27.1000	27.1000	+3.831%	3	189	+112.177%
2026-06-18	26.6000	26.6000	26.1000	26.1000	-13.576%	11	201	+120.307%
2026-06-17	31.5000	31.5000	30.2000	30.2000	+8.829%	8	201	+90.397%
2026-06-15	27.7500	27.7500	27.7500	27.7500	-2.632%	1	201	+107.207%
2026-06-12	27.9000	28.5000	27.9000	28.5000	+4.779%	5	201	+101.754%
2026-06-11	27.2000	27.2000	27.2000	27.2000	-12.173%	10	206	+111.397%
2026-06-09	27.8100	30.9700	27.8100	30.9700	+15.560%	16	213	+85.664%
2026-06-08	27.8000	27.8000	26.8000	26.8000	-4.286%	5	214	+114.552%
2026-06-05	28.0000	28.0000	28.0000	28.0000	+38.272%	1	213	+105.357%
2026-06-03	22.0000	22.0000	19.9000	20.2500	-19.960%	18	214	+183.951%
2026-06-02	26.8300	26.8300	25.0000	25.3000	-16.776%	8	213	+127.273%
2026-06-01	29.0000	30.8000	29.0000	30.4000	+10.545%	4	208	+89.145%
2026-05-28	27.9000	28.8000	27.2000	27.5000	-11.290%	18	210	+109.091%
2026-05-27	31.0000	31.0000	31.0000	31.0000	+3.368%	1	209	+85.484%
2026-05-26	29.5000	29.9900	29.5000	29.9900	-5.987%	2	208	+91.731%
2026-05-22	32.2000	32.3000	31.9000	31.9000	-3.625%	4	207	+80.251%
2026-05-21	30.6800	33.1000	30.6800	33.1000	+3.276%	3	206	+73.716%
2026-05-20	29.7000	32.0500	29.7000	32.0500	-12.908%	3	206	+79.407%
2026-05-19	37.0000	37.0000	36.8000	36.8000	+4.545%	2	200	+56.250%
2026-05-18	35.2000	35.2000	35.2000	35.2000	+11.392%	3	200	+63.352%
2026-05-15	33.0000	33.0000	31.6000	31.6000	+8.219%	3	200	+81.962%
2026-05-14	31.9000	31.9000	29.1000	29.2000	-3.947%	8	196	+96.918%
2026-05-13	31.9000	31.9000	30.1000	30.4000	-14.366%	6	197	+89.145%
2026-05-12	36.3500	36.3500	35.5000	35.5000	+9.231%	3	197	+61.972%
2026-05-11	32.5000	32.5000	32.5000	32.5000	-7.143%	1	197	+76.923%
2026-05-07	35.0000	35.0000	35.0000	35.0000	+9.273%	1	198	+64.286%
2026-05-05	32.0300	32.0300	32.0300	32.0300	-11.884%	1	198	+79.519%
2026-05-04	36.4000	36.4300	36.3500	36.3500	+17.258%	8	198	+58.184%
2026-05-01	34.6000	34.6000	31.0000	31.0000	-15.577%	8	190	+85.484%
2026-04-30	35.5000	37.0300	35.5000	36.7200	-27.488%	114	190	+56.590%
2026-04-29	50.7000	50.7000	50.1700	50.6400	+34.681%	9	134	+13.547%
2026-04-23	39.2000	39.2000	37.6000	37.6000	-5.976%	4	133	+52.926%
2026-04-22	39.9900	39.9900	39.9900	39.9900	-4.786%	1	131	+43.786%
2026-04-21	42.4000	42.4000	42.0000	42.0000	-11.598%	3	129	+36.905%
2026-04-15	48.4000	48.4000	47.5100	47.5100	+22.448%	5	129	+21.027%
2026-04-13	38.8000	38.8000	38.8000	38.8000	+3.743%	1	131	+48.196%
2026-04-10	35.3000	37.4000	35.3000	37.4000	-6.030%	2	130	+53.743%
2026-04-09	40.5000	40.5000	39.8000	39.8000	+1.660%	8	130	+44.472%
2026-04-07	39.1500	39.1500	39.1500	39.1500	-1.880%	5	128	+46.871%
2026-04-06	39.4000	39.9000	39.4000	39.9000	+5.000%	2	128	+44.110%
2026-04-01	37.3000	38.0000	37.3000	38.0000	-2.062%	4	128	+51.316%
2026-03-31	38.8000	38.8000	38.8000	38.8000	+10.857%	2	126	+48.196%
2026-03-27	37.0300	37.0300	35.0000	35.0000	-18.167%	4	126	+64.286%
2026-03-26	42.7700	42.7700	42.7700	42.7700	+1.591%	1	126	+34.440%
2026-03-24	39.7000	42.4500	39.7000	42.1000	-5.499%	12	125	+36.580%
2026-03-23	43.4500	44.5500	43.2500	44.5500	+14.672%	11	119	+29.068%
2026-03-20	38.8000	40.9500	38.8000	38.8500	+3.600%	11	108	+48.005%
2026-03-19	37.7000	38.0500	37.5000	37.5000	+0.348%	4	111	+53.333%
2026-03-18	37.5700	37.5700	37.3700	37.3700	-20.320%	2	107	+53.867%
2026-03-17	46.9000	46.9000	46.9000	46.9000	+5.251%	2	107	+22.601%
2026-03-16	43.8500	44.5600	43.8500	44.5600	+7.815%	2	107	+29.039%
2026-03-13	40.1000	41.4000	40.1000	41.3300	-4.550%	16	105	+39.124%
2026-03-12	43.1000	43.3000	42.5600	43.3000	-2.915%	5	94	+32.794%
2026-03-11	44.6000	44.6000	44.6000	44.6000	-9.165%	1	92	+28.924%
2026-03-09	49.0000	49.1000	49.0000	49.1000	-5.849%	7	92	+17.108%
2026-03-05	52.1500	52.1500	52.1500	52.1500	-4.312%	1	90	+10.259%
2026-03-04	54.5000	54.5000	54.5000	54.5000	+6.445%	1	91	+5.505%
2026-02-26	51.2000	51.2000	51.2000	51.2000	+9.402%	3	92	+12.305%
2026-02-25	46.8000	46.8000	46.8000	46.8000	+6.364%	1	91	+22.863%
2026-02-23	51.0000	51.0000	44.0000	44.0000	-16.429%	22	91	+30.682%
2026-02-19	55.4500	55.4500	51.5000	52.6500	-10.838%	3	79	+9.212%
2026-02-18	58.9000	59.0500	58.9000	59.0500	-0.338%	2	79	-2.625%
2026-02-12	59.2500	59.2500	59.2500	59.2500	-6.986%	1	79	-2.954%
2026-02-09	62.0500	63.7000	62.0500	63.7000	-13.038%	25	79	-9.733%
2026-02-04	73.2500	73.2500	73.2500	73.2500	+0.342%	1	93	-21.502%
2026-02-03	74.5000	74.5000	73.0000	73.0000	-1.164%	4	93	-21.233%
2026-02-02	73.8600	73.8600	73.8600	73.8600	+18.271%	1	93	-22.150%
2026-01-30	62.1500	62.6500	62.1500	62.4500	-2.574%	6	94	-7.926%
2026-01-29	61.5700	65.0000	61.5700	64.1000	+17.185%	29	96	-10.296%
2026-01-28	53.8000	55.0000	53.6000	54.7000	+1.578%	4	113	+5.119%
2026-01-27	53.8500	53.8500	53.8500	53.8500	-1.644%	1	114	+6.778%
2026-01-23	58.0000	58.0000	53.9800	54.7500	-7.203%	35	113	+5.023%
2026-01-22	59.0000	59.0000	59.0000	59.0000	-1.667%	1	79	-2.542%
2026-01-21	61.0700	61.1000	57.5000	60.0000	-5.333%	10	78	-4.167%
2026-01-20	60.0800	63.3800	60.0800	63.3800	-7.609%	20	71	-9.277%
2026-01-15	70.6000	71.0000	68.6000	68.6000	-3.380%	4	68	-16.181%
2026-01-14	70.8500	71.0500	68.5000	71.0000	+2.899%	28	66	-19.014%
2026-01-13	74.3000	74.3000	65.0000	69.0000	-28.748%	11	48	-16.667%
2026-01-07	96.8400	96.8400	96.8400	96.8400	+6.418%	2	43	-40.624%
2026-01-06	91.0000	91.0000	91.0000	91.0000	+4.334%	1	43	-36.813%
2025-12-19	87.2200	87.2200	87.2200	87.2200	-2.927%	1	44	-34.075%
2025-12-17	89.5000	89.8500	89.5000	89.8500	-3.074%	2	44	-36.004%
2025-12-12	92.7000	92.7000	92.7000	92.7000	+15.730%	8	43	-37.972%
2025-12-11	80.0500	80.1000	80.0500	80.1000	+12.185%	2	42	-28.215%
2025-12-10	71.2500	71.4000	71.1000	71.4000	-2.526%	4	41	-19.468%
2025-12-05	75.6500	75.6500	73.2500	73.2500	+1.736%	14	41	-21.502%
2025-11-20	72.0000	72.0000	72.0000	72.0000	-8.187%	1	33	-20.139%
2025-11-17	78.4200	78.4200	78.4200	78.4200	-6.643%	1	33	-26.677%
2025-10-31	84.0000	84.0000	84.0000	84.0000	-9.629%	1	33	-31.548%
2025-10-09	92.9500	92.9500	92.9500	92.9500	-22.542%	1	33	-38.139%
2025-09-17	120.0000	120.0000	120.0000	120.0000	+5.914%	1	34	-52.083%
2025-09-03	113.3000	113.3000	113.3000	113.3000	-3.574%	1	33	-49.250%
2025-08-25	117.7500	117.7500	117.5000	117.5000	+26.521%	20	33	-51.064%
2025-07-17	92.8700	92.8700	92.8700	92.8700	+4.360%	1	49	-38.085%
2025-06-26	88.9900	88.9900	88.9900	88.9900	-7.060%	1	49	-35.386%
2025-06-24	95.7500	95.7500	95.7500	95.7500	-0.208%	1	49	-39.948%
2025-06-18	95.9500	95.9500	95.9500	95.9500	-6.926%	4	44	-40.073%
2025-06-13	105.6000	105.7000	103.0900	103.0900	+19.248%	22	44	-44.223%
2025-04-30	86.4500	86.4500	86.4500	86.4500	-0.746%	1	37	-33.488%
2025-04-29	88.0200	88.0200	87.1000	87.1000	-1.859%	2	36	-33.984%
2025-04-24	88.7500	88.7500	88.7500	88.7500	-3.929%	1	36	-35.211%
2025-04-23	92.3800	92.3800	92.3800	92.3800	+25.058%	1	35	-37.757%
2025-04-14	73.8700	73.8700	73.8700	73.8700	+33.605%	1	35	-22.161%
2025-04-07	55.2900	55.2900	55.2900	55.2900	-28.297%	1	34	+3.997%
2025-04-04	77.1100	77.1100	77.1100	77.1100	-15.727%	2	34	-25.431%
2025-03-31	88.2000	91.5000	87.9800	91.5000	+4.333%	6	34	-37.158%
2025-03-19	86.2100	87.7000	86.2100	87.7000	+5.790%	2	36	-34.436%
2025-03-18	81.5000	82.9000	81.5000	82.9000	-2.757%	10	37	-30.639%
2025-03-17	84.6500	85.2500	84.6000	85.2500	+6.923%	12	37	-32.551%
2025-03-13	79.7300	79.7300	79.7300	79.7300	-4.857%	1	30	-27.882%
2025-03-11	84.5000	84.5000	83.8000	83.8000	-17.153%	10	30	-31.384%
2025-03-05	102.5000	102.5000	101.1500	101.1500	-2.871%	20	30	-43.154%
2025-03-04	104.1400	104.1400	104.1400	104.1400	+8.558%	5	10	-44.786%
2025-01-28	95.9300	95.9300	95.9300	95.9300	+20.439%	1	9	-40.060%
2025-01-17	79.6500	79.6500	79.6500	79.6500	+4.295%	2	9	-27.809%
2025-01-15	76.3700	76.3700	76.3700	76.3700	+8.634%	2	9	-24.709%
2025-01-14	70.3000	70.3000	70.3000	70.3000	-2.442%	3	7	-18.208%
2025-01-06	72.0600	72.0600	72.0600	72.0600	-12.506%	1	4	-20.205%
2025-01-02	82.8200	82.8200	82.3600	82.3600	-3.231%	2	5	-30.185%
2024-12-17	87.1500	87.1500	85.1100	85.1100	-5.339%	2	5	-32.440%
2024-12-11	89.9100	89.9100	89.9100	89.9100	+8.208%	1	4	-36.047%
2024-12-05	83.0900	83.0900	83.0900	83.0900	-5.847%	1	4	-30.798%
2024-12-03	88.2500	88.2500	88.2500	88.2500	+1.077%	1	3	-34.844%
2024-11-26	87.3100	87.3100	87.3100	87.3100	+14.071%	1	2	-34.143%
2024-11-21	76.5400	76.5400	76.5400	76.5400	-0.144%	1	3	-24.876%
2024-11-20	76.6500	76.6500	76.6500	76.6500	-8.815%	1	3	-24.984%
2024-11-13	83.9800	84.0600	83.9800	84.0600	-5.017%	3	4	-31.596%
2024-11-12	88.5000	88.5000	88.5000	88.5000	+0.797%	1	7	-35.028%
2024-11-11	87.8000	87.8000	87.8000	87.8000	+2.271%	1	6	-34.510%
2024-11-08	85.8500	85.8500	85.8500	85.8500	+4.721%	2	5	-33.023%
2024-11-07	81.9800	81.9800	81.9800	81.9800	+13.861%	1	6	-29.861%
2024-10-31	86.7000	86.7000	72.0000	72.0000	+10.769%	4	6	-20.139%
2024-10-01	65.0000	65.0000	65.0000	65.0000	+10.300%	1	4	-11.538%
2024-09-25	58.9300	58.9300	58.9300	58.9300	0.000%	3	3	-2.427%