Dark

MA20270115C560
MA Jan 15 2027 560.00 Call (MA270115C00560000)
option OPRA

EOD

Jul 16, 2026

38.78+14.059%(+4.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	38.7800	38.7800	38.7800	38.7800	+14.059%	1	222	0.000%
2026-07-15	34.0000	34.0000	34.0000	34.0000	-0.585%	1	223	+14.059%
2026-07-14	34.2000	34.2000	34.2000	34.2000	0.000%	1	223	+13.392%
2026-07-13	32.5000	34.2000	32.5000	34.2000	+29.545%	4	223	+13.392%
2026-07-10	27.8700	27.8700	26.4000	26.4000	+3.733%	2	221	+46.894%
2026-07-08	25.4500	25.4500	25.4500	25.4500	-17.638%	1	221	+52.377%
2026-07-07	33.3000	33.3000	30.7000	30.9000	-1.278%	6	221	+25.502%
2026-07-06	31.3000	31.3000	31.3000	31.3000	-2.340%	1	222	+23.898%
2026-07-02	32.0500	32.0500	32.0500	32.0500	+41.189%	1	223	+20.998%
2026-06-30	22.2500	22.7100	21.7000	22.7000	-2.991%	8	223	+70.837%
2026-06-29	21.3000	23.7000	21.3000	23.4000	+23.158%	3	226	+65.726%
2026-06-26	17.4000	20.0000	17.4000	19.0000	+9.827%	5	226	+104.105%
2026-06-25	18.9000	19.5000	17.2000	17.3000	+12.484%	20	224	+124.162%
2026-06-23	15.3800	15.3800	15.3800	15.3800	-10.058%	2	221	+152.146%
2026-06-18	17.1000	17.1000	17.1000	17.1000	-11.856%	1	222	+126.784%
2026-06-17	20.7000	20.8000	19.4000	19.4000	-5.366%	11	222	+99.897%
2026-06-16	19.3000	20.6000	19.2000	20.5000	+15.819%	7	222	+89.171%
2026-06-11	18.9000	18.9000	17.7000	17.7000	-1.117%	18	225	+119.096%
2026-06-08	17.9000	17.9000	17.9000	17.9000	-13.527%	2	226	+116.648%
2026-06-05	19.3000	20.7000	19.2800	20.7000	+21.765%	13	226	+87.343%
2026-06-04	17.1700	17.2200	17.0000	17.0000	+19.466%	5	227	+128.118%
2026-06-03	14.2300	14.2300	14.2300	14.2300	-31.256%	1	227	+172.523%
2026-06-01	20.8000	20.8000	20.6000	20.7000	+2.832%	13	227	+87.343%
2026-05-29	21.3000	21.3000	20.1300	20.1300	+7.647%	66	221	+92.648%
2026-05-28	18.2000	18.8000	18.1000	18.7000	-7.426%	17	238	+107.380%
2026-05-27	20.9000	21.0000	19.8000	20.2000	-0.148%	99	239	+91.980%
2026-05-26	20.1000	20.2300	20.1000	20.2300	-6.343%	3	243	+91.696%
2026-05-22	21.6000	21.6500	21.6000	21.6000	-4.425%	10	245	+79.537%
2026-05-21	22.4000	22.6000	22.4000	22.6000	-7.755%	2	248	+71.593%
2026-05-19	24.5000	24.5000	24.5000	24.5000	-1.210%	1	248	+58.286%
2026-05-18	23.6000	24.8000	23.5800	24.8000	+11.211%	30	247	+56.371%
2026-05-15	22.3000	22.3000	22.3000	22.3000	+5.687%	1	247	+73.901%
2026-05-14	21.1000	21.1000	21.1000	21.1000	+0.957%	3	244	+83.791%
2026-05-13	20.8000	20.9000	20.5000	20.9000	-5.430%	3	246	+85.550%
2026-05-08	20.8000	22.3500	20.5000	22.1000	-4.741%	14	246	+75.475%
2026-05-07	23.2000	23.2000	23.2000	23.2000	+16.877%	1	238	+67.155%
2026-05-06	20.2000	20.2000	19.8500	19.8500	-18.178%	5	238	+95.365%
2026-05-04	24.7000	24.7000	24.2600	24.2600	+16.916%	3	237	+59.852%
2026-05-01	22.1900	22.1900	20.2100	20.7500	-15.787%	8	235	+86.892%
2026-04-30	24.8000	24.8000	24.3000	24.6400	-29.398%	3	235	+57.386%
2026-04-29	35.0000	35.0000	34.9000	34.9000	+23.365%	3	234	+11.117%
2026-04-28	29.1400	29.1400	28.2900	28.2900	+10.078%	3	234	+37.080%
2026-04-24	23.7200	25.7000	23.7200	25.7000	-9.825%	9	234	+50.895%
2026-04-21	28.8000	28.8000	28.5000	28.5000	-13.897%	4	224	+36.070%
2026-04-17	33.8700	33.8700	33.1000	33.1000	-0.898%	3	224	+17.160%
2026-04-15	33.4000	33.4000	33.4000	33.4000	+10.231%	1	225	+16.108%
2026-04-14	30.3000	30.3000	30.3000	30.3000	+17.670%	1	225	+27.987%
2026-04-10	25.7500	25.7500	25.7500	25.7500	-8.036%	5	224	+50.602%
2026-04-09	28.0000	28.0000	28.0000	28.0000	-7.591%	1	219	+38.500%
2026-04-08	30.3000	30.3000	30.3000	30.3000	+14.773%	1	218	+27.987%
2026-04-07	27.4000	27.4000	26.4000	26.4000	-4.693%	2	217	+46.894%
2026-04-06	27.7000	27.7000	27.7000	27.7000	+0.727%	6	217	+40.000%
2026-03-31	27.2500	27.5000	27.2500	27.5000	-5.725%	2	217	+41.018%
2026-03-26	30.2000	30.2000	29.1700	29.1700	-4.204%	2	217	+32.945%
2026-03-24	27.4800	30.4500	27.0000	30.4500	-0.490%	7	215	+27.356%
2026-03-23	30.6000	30.6000	30.6000	30.6000	+7.557%	3	212	+26.732%
2026-03-20	28.4500	28.4500	28.4500	28.4500	+3.832%	1	209	+36.309%
2026-03-19	27.7000	27.7000	25.9300	27.4000	+4.064%	15	209	+41.533%
2026-03-18	26.3300	26.3300	26.3300	26.3300	-11.496%	1	219	+47.284%
2026-03-13	28.2200	29.8500	28.2000	29.7500	-4.800%	26	219	+30.353%
2026-03-12	31.6500	32.1500	31.2500	31.2500	-10.304%	6	214	+24.096%
2026-03-11	34.6600	34.8400	34.6600	34.8400	-4.417%	5	208	+11.309%
2026-03-10	35.0000	36.4800	35.0000	36.4500	+5.652%	14	203	+6.392%
2026-03-09	36.0000	36.0000	34.5000	34.5000	-11.765%	9	201	+12.406%
2026-03-06	37.8000	39.1000	36.0000	39.1000	+0.903%	10	203	-0.818%
2026-03-05	36.2000	38.7500	35.4000	38.7500	-5.718%	6	204	+0.077%
2026-03-03	41.1000	41.1000	41.1000	41.1000	+2.750%	1	204	-5.645%
2026-03-02	38.8300	40.0000	38.8300	40.0000	+13.798%	4	204	-3.050%
2026-02-26	35.1500	35.1500	35.1500	35.1500	+18.750%	1	206	+10.327%
2026-02-24	29.7500	29.7500	29.6000	29.6000	+2.957%	2	206	+31.014%
2026-02-23	33.3200	33.3200	28.3000	28.7500	-26.845%	5	206	+34.887%
2026-02-20	39.3000	39.3000	39.3000	39.3000	+0.899%	2	203	-1.323%
2026-02-19	38.9500	38.9500	38.9500	38.9500	-9.629%	1	203	-0.436%
2026-02-18	42.3000	43.1500	42.3000	43.1000	+5.637%	3	202	-10.023%
2026-02-17	40.8000	40.8000	40.8000	40.8000	-1.923%	2	201	-4.951%
2026-02-13	39.8500	42.2500	39.8500	41.6000	-17.705%	5	201	-6.779%
2026-02-10	50.5500	50.5500	50.5500	50.5500	+10.011%	1	201	-23.284%
2026-02-09	45.9500	45.9500	45.9500	45.9500	-6.606%	1	201	-15.604%
2026-02-06	53.0600	53.0600	49.2000	49.2000	-12.518%	2	201	-21.179%
2026-02-02	52.5000	56.2400	52.5000	56.2400	+19.889%	16	202	-31.046%
2026-01-30	49.4000	49.4000	46.4700	46.9100	-4.751%	7	194	-17.331%
2026-01-29	49.2500	49.2500	49.2500	49.2500	+26.282%	1	194	-21.259%
2026-01-28	40.0300	40.0300	39.0000	39.0000	-1.166%	8	193	-0.564%
2026-01-27	40.9000	40.9000	39.4600	39.4600	-6.048%	3	190	-1.723%
2026-01-26	42.0000	42.0000	42.0000	42.0000	+0.695%	4	187	-7.667%
2026-01-23	41.7100	41.7100	41.7100	41.7100	-2.089%	1	187	-7.025%
2026-01-22	43.0000	43.0000	42.6000	42.6000	-4.270%	2	186	-8.967%
2026-01-21	47.2000	47.2000	44.5000	44.5000	-15.125%	4	187	-12.854%
2026-01-16	51.8000	52.4300	51.8000	52.4300	-8.227%	5	183	-26.035%
2026-01-15	57.1300	57.1300	57.1300	57.1300	+5.796%	1	183	-32.120%
2026-01-14	54.0000	54.0000	54.0000	54.0000	-5.462%	1	184	-28.185%
2026-01-13	58.6000	58.6000	48.7800	57.1200	-13.559%	22	184	-32.108%
2026-01-12	64.0000	66.0800	64.0000	66.0800	-11.893%	5	174	-41.314%
2026-01-09	75.0000	75.0000	75.0000	75.0000	+1.215%	1	171	-48.293%
2026-01-06	74.1000	74.1000	74.1000	74.1000	+6.619%	4	172	-47.665%
2026-01-05	69.5000	69.5000	69.5000	69.5000	-7.469%	1	173	-44.201%
2025-12-26	75.1100	75.1100	75.1100	75.1100	-1.301%	2	173	-48.369%
2025-12-22	76.1000	76.1000	76.1000	76.1000	+10.290%	1	174	-49.041%
2025-12-16	68.7500	69.0000	68.7500	69.0000	-5.324%	2	174	-43.797%
2025-12-12	70.2500	74.8400	70.2000	72.8800	+8.695%	18	175	-46.789%
2025-12-11	61.0000	67.0500	60.9500	67.0500	+24.860%	4	168	-42.163%
2025-12-10	53.7000	53.7000	53.7000	53.7000	+1.073%	1	168	-27.784%
2025-12-08	53.1300	53.1300	53.1300	53.1300	-0.784%	4	168	-27.009%
2025-12-04	54.9000	54.9000	53.5500	53.5500	-8.226%	102	168	-27.582%
2025-12-03	59.8100	59.8400	58.3000	58.3500	-1.102%	22	72	-33.539%
2025-12-01	59.0200	59.0200	59.0000	59.0000	-2.318%	3	65	-34.271%
2025-11-28	60.6500	60.6500	60.4000	60.4000	+3.602%	3	62	-35.795%
2025-11-26	57.9500	58.3000	57.9500	58.3000	-2.769%	7	58	-33.482%
2025-11-25	58.5000	59.9600	57.8500	59.9600	+10.934%	5	58	-35.324%
2025-11-24	55.4500	55.4500	54.0500	54.0500	+0.093%	5	58	-28.252%
2025-11-20	54.0000	54.0000	54.0000	54.0000	+4.368%	1	57	-28.185%
2025-11-18	51.7400	51.7400	51.7400	51.7400	-18.648%	2	57	-25.048%
2025-10-31	63.6000	63.6000	63.6000	63.6000	-13.434%	1	55	-39.025%
2025-10-29	70.2500	73.4700	70.2500	73.4700	-4.584%	2	55	-47.217%
2025-10-27	77.0000	77.0000	77.0000	77.0000	+2.326%	1	55	-49.636%
2025-10-14	75.2500	75.2500	75.2500	75.2500	-0.987%	1	55	-48.465%
2025-10-13	76.0000	76.0000	76.0000	76.0000	-11.966%	1	54	-48.974%
2025-10-07	86.3300	86.3300	86.3300	86.3300	+11.250%	1	53	-55.079%
2025-09-25	77.6000	77.6000	77.6000	77.6000	-1.146%	1	53	-50.026%
2025-09-24	78.5000	78.5000	78.5000	78.5000	-11.299%	1	53	-50.599%
2025-09-19	88.5000	88.5000	88.5000	88.5000	+0.170%	1	52	-56.181%
2025-09-15	88.3500	88.3500	88.3500	88.3500	-6.931%	10	53	-56.106%
2025-09-02	94.9300	94.9300	94.9300	94.9300	+26.573%	1	45	-59.149%
2025-08-07	75.0000	75.0000	75.0000	75.0000	-8.537%	1	44	-48.293%
2025-07-24	82.0000	82.0000	82.0000	82.0000	+0.960%	1	43	-52.707%
2025-07-09	81.2200	81.2200	81.2200	81.2200	-4.839%	1	42	-52.253%
2025-07-03	85.3500	85.3500	85.3500	85.3500	+27.923%	1	41	-54.564%
2025-06-23	66.7200	66.7200	66.7200	66.7200	-9.813%	5	41	-41.876%
2025-06-18	73.9800	73.9800	73.9800	73.9800	-13.977%	1	44	-47.580%
2025-06-13	85.6600	86.0000	85.6000	86.0000	-16.691%	12	44	-54.907%
2025-06-12	103.2300	103.2300	103.2300	103.2300	-3.972%	1	39	-62.433%
2025-06-11	107.5000	107.5000	107.5000	107.5000	+14.362%	1	38	-63.926%
2025-05-28	94.0000	94.0000	94.0000	94.0000	-0.529%	8	38	-58.745%
2025-05-08	94.5000	94.5000	94.5000	94.5000	+56.509%	3	38	-58.963%
2025-04-11	60.6000	60.6000	60.3800	60.3800	+4.645%	4	41	-35.773%
2025-04-10	57.7000	57.7000	57.7000	57.7000	+23.291%	1	41	-32.790%
2025-04-09	46.8000	46.8000	46.8000	46.8000	-25.525%	1	41	-17.137%
2025-04-04	63.3200	63.3200	62.8400	62.8400	-6.696%	50	41	-38.288%
2025-04-03	67.3500	67.3500	67.3500	67.3500	-2.954%	4	59	-42.420%
2025-03-31	69.4000	69.4000	69.4000	69.4000	-15.510%	1	63	-44.121%
2025-03-28	82.1400	82.1400	82.1400	82.1400	-2.016%	2	63	-52.788%
2025-03-27	83.8300	83.8300	83.8300	83.8300	+11.773%	4	63	-53.740%
2025-03-25	75.0000	75.0000	75.0000	75.0000	-2.711%	3	60	-48.293%
2025-03-10	77.0900	77.0900	77.0900	77.0900	-0.207%	1	59	-49.695%
2025-03-07	77.2700	77.4000	77.2500	77.2500	-6.849%	50	59	-49.799%
2025-03-05	82.9300	82.9300	82.9300	82.9300	-2.378%	1	84	-53.238%
2025-03-04	84.9500	84.9500	84.9500	84.9500	-4.551%	1	84	-54.350%
2025-02-20	89.0000	89.0000	89.0000	89.0000	-2.412%	5	84	-56.427%
2025-02-18	90.0000	91.2000	90.0000	91.2000	-1.935%	10	84	-57.478%
2025-02-14	93.0000	93.0000	93.0000	93.0000	+1.175%	10	82	-58.301%
2025-02-12	91.9200	91.9200	91.9200	91.9200	+3.281%	2	82	-57.811%
2025-02-10	89.0000	89.0000	89.0000	89.0000	+3.308%	11	82	-56.427%
2025-02-04	86.1000	86.1500	86.1000	86.1500	+0.151%	5	71	-54.985%
2025-01-31	88.0000	89.1000	86.0200	86.0200	+31.288%	130	66	-54.917%
2025-01-17	65.5200	65.5200	65.5200	65.5200	+2.519%	4	7	-40.812%
2025-01-16	63.8700	63.9100	63.8700	63.9100	-10.390%	2	7	-39.321%
2024-12-19	71.3200	71.3200	71.3200	71.3200	-2.701%	2	5	-45.625%
2024-12-06	71.5200	73.3000	71.5200	73.3000	+7.778%	8	7	-47.094%
2024-11-11	68.0300	68.0300	68.0100	68.0100	+7.850%	2	3	-42.979%
2024-10-17	63.0600	63.0600	63.0600	63.0600	+6.412%	1	1	-38.503%
2024-10-14	59.2600	59.2600	59.2600	59.2600	+12.384%	11	11	-34.560%
2024-10-07	52.7300	52.7300	52.7300	52.7300	0.000%	11	11	-26.456%