Dark

MA20270115C570
MA Jan 15 2027 570.00 Call (MA270115C00570000)
option OPRA

EOD

Jul 16, 2026

34.20+14.000%(+4.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	34.9000	34.9000	34.2000	34.2000	+14.000%	6	561	0.000%
2026-07-13	29.0000	30.0000	29.0000	30.0000	+29.310%	2	557	+14.000%
2026-07-09	23.2000	23.2000	23.2000	23.2000	-3.010%	1	556	+47.414%
2026-07-01	22.0000	23.9200	22.0000	23.9200	+18.416%	10	555	+42.977%
2026-06-30	19.7000	20.2000	19.7000	20.2000	+18.824%	3	549	+69.307%
2026-06-26	15.1000	17.0000	14.9000	17.0000	+2.410%	15	550	+101.176%
2026-06-25	16.6000	16.6000	16.6000	16.6000	+7.097%	1	548	+106.024%
2026-06-24	13.9000	15.8000	13.9000	15.5000	+14.645%	21	547	+120.645%
2026-06-22	14.2000	14.2000	13.5200	13.5200	-25.304%	2	537	+152.959%
2026-06-17	18.9000	18.9000	18.0000	18.1000	+2.260%	15	533	+88.950%
2026-06-16	16.7000	18.1000	16.7000	17.7000	+8.589%	7	533	+93.220%
2026-06-15	16.4000	16.4500	16.3000	16.3000	+3.822%	14	540	+109.816%
2026-06-11	15.3000	15.7000	15.3000	15.7000	-10.286%	23	535	+117.834%
2026-06-10	17.3000	17.5000	17.3000	17.5000	+2.339%	6	512	+95.429%
2026-06-09	17.1000	17.1000	17.1000	17.1000	+4.908%	1	509	+100.000%
2026-06-08	16.3000	16.3000	16.3000	16.3000	+1.431%	1	509	+109.816%
2026-06-04	16.0700	16.0700	16.0700	16.0700	+26.535%	1	510	+112.819%
2026-06-03	11.6000	12.7000	11.6000	12.7000	-11.806%	4	510	+169.291%
2026-06-02	15.0000	15.0000	14.4000	14.4000	-20.879%	5	511	+137.500%
2026-06-01	16.4000	18.2000	16.4000	18.2000	+1.111%	28	509	+87.912%
2026-05-29	18.4000	18.4000	17.3700	18.0000	+14.213%	4	502	+90.000%
2026-05-28	15.7000	15.7600	15.7000	15.7600	-10.607%	7	500	+117.005%
2026-05-27	18.9000	18.9000	17.6300	17.6300	+0.170%	40	501	+93.988%
2026-05-26	17.7000	17.7000	17.2000	17.6000	-6.383%	46	463	+94.318%
2026-05-22	18.8000	18.8000	18.8000	18.8000	-1.571%	2	425	+81.915%
2026-05-21	19.1000	19.4000	19.0000	19.1000	+9.143%	59	428	+79.058%
2026-05-20	17.5500	17.5500	17.5000	17.5000	-19.725%	4	428	+95.429%
2026-05-18	21.8000	21.8000	21.8000	21.8000	+20.776%	1	371	+56.881%
2026-05-15	18.0500	18.0500	18.0500	18.0500	+6.805%	1	371	+89.474%
2026-05-14	18.0000	18.0000	16.9000	16.9000	-6.111%	3	369	+102.367%
2026-05-13	18.2000	18.4000	18.0000	18.0000	-7.216%	39	363	+90.000%
2026-05-11	19.4000	19.4000	19.4000	19.4000	+8.380%	3	363	+76.289%
2026-05-08	18.0000	18.0000	17.9000	17.9000	-11.386%	3	363	+91.061%
2026-05-07	20.3000	20.3000	20.2000	20.2000	+17.922%	26	363	+69.307%
2026-05-06	17.1300	17.1300	17.1300	17.1300	-17.246%	10	363	+99.650%
2026-05-04	21.0000	21.0000	20.7000	20.7000	-11.349%	6	373	+65.217%
2026-04-30	23.8900	23.8900	23.3500	23.3500	-0.638%	2	373	+46.467%
2026-04-28	23.5000	23.5000	23.5000	23.5000	-5.242%	15	372	+45.532%
2026-04-21	24.8000	24.8000	24.8000	24.8000	-15.214%	2	357	+37.903%
2026-04-17	29.4900	29.4900	28.9800	29.2500	+2.632%	22	357	+16.923%
2026-04-16	28.5000	28.5000	28.5000	28.5000	-2.397%	1	357	+20.000%
2026-04-15	27.1000	29.5000	27.1000	29.2000	+10.189%	57	357	+17.123%
2026-04-14	26.5000	26.7000	26.3000	26.5000	+19.369%	125	300	+29.057%
2026-04-10	19.5000	22.7000	19.5000	22.2000	-18.442%	4	183	+54.054%
2026-04-08	27.2500	27.5600	27.1600	27.2200	+22.945%	55	182	+25.643%
2026-04-07	24.5000	24.5000	22.1400	22.1400	-4.239%	44	170	+54.472%
2026-04-06	23.1200	23.1200	23.1200	23.1200	+9.834%	1	170	+47.924%
2026-03-27	21.0500	21.0500	21.0500	21.0500	-23.315%	1	170	+62.470%
2026-03-23	26.5000	27.4500	26.5000	27.4500	+8.284%	2	169	+24.590%
2026-03-20	23.5000	25.3500	23.5000	25.3500	+4.536%	2	167	+34.911%
2026-03-19	24.7000	24.7000	23.0500	24.2500	+5.069%	8	166	+41.031%
2026-03-18	23.5000	23.5000	23.0800	23.0800	-11.060%	2	170	+48.180%
2026-03-13	25.7300	26.5100	24.8500	25.9500	-11.282%	10	170	+31.792%
2026-03-11	29.2500	29.2500	29.2500	29.2500	-8.879%	3	175	+16.923%
2026-03-10	32.0000	32.1000	31.0000	32.1000	+0.943%	14	175	+6.542%
2026-03-09	31.4500	31.9000	31.4500	31.8000	-4.505%	3	178	+7.547%
2026-03-06	33.8000	34.2000	32.7500	33.3000	+3.416%	18	179	+2.703%
2026-03-05	31.0000	32.2000	31.0000	32.2000	-6.259%	6	189	+6.211%
2026-03-04	35.0000	35.0100	34.3000	34.3500	-8.032%	98	185	-0.437%
2026-03-03	37.3500	37.3500	37.3500	37.3500	+11.161%	1	110	-8.434%
2026-03-02	33.6000	33.6000	33.6000	33.6000	+9.020%	1	111	+1.786%
2026-02-26	30.7200	30.8200	30.7200	30.8200	+21.963%	2	110	+10.967%
2026-02-24	26.1500	26.1500	25.2700	25.2700	-1.940%	4	109	+35.338%
2026-02-23	26.6500	26.6500	25.7700	25.7700	-26.055%	3	110	+32.712%
2026-02-20	35.1000	35.1000	34.5000	34.8500	+4.970%	26	108	-1.865%
2026-02-19	33.2000	33.2000	33.2000	33.2000	-15.522%	2	104	+3.012%
2026-02-18	38.0000	39.3000	38.0000	39.3000	-4.029%	50	103	-12.977%
2026-02-12	41.2500	41.2500	39.7500	40.9500	-10.000%	11	74	-16.484%
2026-02-10	45.1500	45.5000	45.1500	45.5000	+12.346%	3	71	-24.835%
2026-02-09	40.5000	40.5000	40.5000	40.5000	-22.115%	1	71	-15.556%
2026-02-05	52.0000	52.0000	52.0000	52.0000	+3.072%	2	71	-34.231%
2026-02-04	50.4500	50.4500	50.4500	50.4500	-0.395%	1	71	-32.210%
2026-02-02	47.6000	50.6500	47.6000	50.6500	+19.317%	14	71	-32.478%
2026-01-30	45.0000	45.0000	41.9500	42.4500	+1.071%	8	62	-19.435%
2026-01-29	40.0000	43.5000	40.0000	42.0000	+19.829%	10	66	-18.571%
2026-01-28	35.0000	35.2000	35.0000	35.0500	-4.366%	11	63	-2.425%
2026-01-27	36.7500	36.7500	36.6500	36.6500	+0.411%	4	64	-6.685%
2026-01-26	36.5000	36.5000	36.5000	36.5000	-6.769%	1	60	-6.301%
2026-01-22	39.0300	39.1500	38.2000	39.1500	+0.333%	3	59	-12.644%
2026-01-21	39.0500	39.0500	39.0200	39.0200	-7.645%	4	58	-12.353%
2026-01-20	42.2500	42.2500	42.2500	42.2500	-11.370%	1	58	-19.053%
2026-01-16	47.6700	47.6700	47.6700	47.6700	-0.376%	1	57	-28.257%
2026-01-13	47.8500	47.8500	47.8500	47.8500	-21.801%	1	57	-28.527%
2026-01-12	61.1900	61.1900	61.1900	61.1900	-9.348%	1	57	-44.109%
2026-01-09	72.4500	72.4500	67.5000	67.5000	+19.469%	3	57	-49.333%
2026-01-02	58.7000	58.7000	56.5000	56.5000	-18.116%	2	54	-39.469%
2025-12-24	69.0000	69.0000	69.0000	69.0000	+8.781%	2	55	-50.435%
2025-12-19	63.7500	63.7500	63.4300	63.4300	+0.683%	2	55	-46.082%
2025-12-18	63.0000	63.0000	63.0000	63.0000	-3.181%	1	57	-45.714%
2025-12-17	64.5500	65.0700	64.5500	65.0700	-0.505%	2	56	-47.441%
2025-12-15	67.0500	67.0500	65.4000	65.4000	-3.111%	9	57	-47.706%
2025-12-12	64.8800	67.5000	64.8800	67.5000	+10.656%	2	56	-49.333%
2025-12-11	59.8100	61.0000	59.8100	61.0000	+25.000%	2	56	-43.934%
2025-12-10	49.6500	49.9000	48.8000	48.8000	+2.629%	5	56	-29.918%
2025-12-08	49.4500	49.4500	47.5000	47.5500	-9.943%	4	55	-28.076%
2025-12-05	52.9000	52.9000	52.8000	52.8000	+4.492%	2	54	-35.227%
2025-12-04	50.9500	50.9500	49.3000	50.5300	-8.560%	19	53	-32.317%
2025-11-28	55.2600	55.2600	55.2600	55.2600	+0.747%	2	43	-38.111%
2025-11-25	54.1000	54.8500	52.8500	54.8500	+16.826%	6	42	-37.648%
2025-11-18	47.1000	47.1000	46.9500	46.9500	-10.758%	2	39	-27.157%
2025-11-17	52.6100	52.6100	52.6100	52.6100	-12.317%	2	39	-34.993%
2025-10-30	60.0000	60.0000	60.0000	60.0000	-14.286%	1	39	-43.000%
2025-10-28	70.0000	70.0000	70.0000	70.0000	-2.588%	1	38	-51.143%
2025-10-27	71.8600	71.8600	71.8600	71.8600	-6.796%	1	37	-52.407%
2025-10-23	77.1000	77.1000	77.1000	77.1000	+21.994%	1	37	-55.642%
2025-10-16	63.2000	63.2000	63.2000	63.2000	-7.791%	3	36	-45.886%
2025-10-10	68.5400	68.5400	68.5400	68.5400	-9.816%	5	36	-50.102%
2025-10-09	76.0000	76.0000	76.0000	76.0000	-2.188%	5	36	-55.000%
2025-10-06	77.7000	77.7000	77.7000	77.7000	+2.237%	1	31	-55.985%
2025-10-01	76.0000	76.0000	76.0000	76.0000	+3.797%	2	30	-55.000%
2025-09-24	73.2200	73.2200	73.2200	73.2200	-19.538%	2	29	-53.291%
2025-08-19	91.0000	91.0000	91.0000	91.0000	+18.182%	1	29	-62.418%
2025-08-11	77.0000	77.0000	77.0000	77.0000	-0.837%	1	29	-55.584%
2025-07-28	77.6500	77.6500	77.6500	77.6500	-3.540%	3	30	-55.956%
2025-07-03	80.5000	80.5000	80.5000	80.5000	+8.097%	1	27	-57.516%
2025-06-24	74.4700	74.4700	74.4700	74.4700	-7.260%	1	27	-54.075%
2025-06-13	80.3000	80.3000	80.3000	80.3000	-10.579%	10	27	-57.410%
2025-05-27	89.8000	89.8000	89.8000	89.8000	-5.394%	1	27	-61.915%
2025-05-16	94.9100	94.9200	94.9100	94.9200	+1.302%	10	27	-63.970%
2025-05-15	94.6700	94.6700	93.4000	93.7000	+0.321%	6	26	-63.501%
2025-05-13	93.4000	93.4000	93.4000	93.4000	+1.522%	3	26	-63.383%
2025-05-12	92.0000	92.0000	92.0000	92.0000	+3.371%	3	26	-62.826%
2025-05-08	89.0000	89.0000	89.0000	89.0000	+8.603%	3	23	-61.573%
2025-05-05	81.9500	81.9500	81.9500	81.9500	+15.179%	1	23	-58.267%
2025-04-23	71.1500	71.1500	71.1500	71.1500	+28.662%	1	24	-51.933%
2025-04-14	54.5000	55.5500	54.5000	55.3000	+3.558%	5	25	-38.156%
2025-04-10	53.4000	53.4000	53.4000	53.4000	-25.126%	1	20	-35.955%
2025-04-02	71.3200	71.3200	71.3200	71.3200	-26.436%	3	18	-52.047%
2025-03-03	96.9500	96.9500	96.9500	96.9500	+20.420%	1	18	-64.724%
2025-01-31	80.5100	80.5100	80.5100	80.5100	-0.654%	12	19	-57.521%
2025-01-30	81.0400	81.0400	81.0400	81.0400	+16.857%	1	13	-57.799%
2025-01-27	69.3000	69.3500	69.3000	69.3500	+17.007%	2	12	-50.685%
2025-01-17	59.2700	59.2700	59.2700	59.2700	+6.543%	2	9	-42.298%
2025-01-08	55.6300	55.6300	55.6300	55.6300	-12.006%	1	9	-38.522%
2024-11-18	63.2200	63.2200	63.2200	63.2200	-3.555%	1	9	-45.903%
2024-11-08	65.5500	65.5500	65.5500	65.5500	+6.412%	6	8	-47.826%
2024-11-06	61.6000	61.6000	61.6000	61.6000	+4.798%	11	11	-44.481%
2024-10-17	58.7800	58.7800	58.7800	58.7800	+4.405%	3	15	-41.817%
2024-10-15	56.3000	56.3000	56.3000	56.3000	+3.189%	1	12	-39.254%
2024-10-14	54.5600	54.5600	54.5600	54.5600	+19.127%	11	12	-37.317%
2024-09-20	45.8000	45.8000	45.8000	45.8000	0.000%	2	1	-25.328%