Dark

MA20270115C580
MA Jan 15 2027 580.00 Call (MA270115C00580000)
option OPRA

EOD

Jul 14, 2026

26.30-0.567%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	26.3000	26.3000	26.3000	26.3000	-0.567%	1	424	0.000%
2026-07-13	26.6000	26.6000	26.4500	26.4500	+20.064%	2	423	-0.567%
2026-07-10	22.0300	22.0300	22.0300	22.0300	-2.263%	1	422	+19.383%
2026-07-08	22.5400	22.5400	22.5400	22.5400	-13.107%	1	422	+16.681%
2026-07-07	25.9400	25.9400	25.9400	25.9400	+16.271%	1	422	+1.388%
2026-07-06	26.0800	26.0800	21.9000	22.3100	+5.634%	7	422	+17.884%
2026-07-01	20.8400	21.3000	20.8400	21.1200	+46.667%	9	421	+24.527%
2026-06-26	13.0000	14.7000	12.8000	14.4000	+8.271%	13	420	+82.639%
2026-06-24	13.5000	13.5000	13.3000	13.3000	+12.712%	3	414	+97.744%
2026-06-23	12.5000	12.5000	11.7000	11.8000	-1.667%	12	414	+122.881%
2026-06-22	12.0000	12.1000	12.0000	12.0000	-6.250%	5	409	+119.167%
2026-06-18	12.8000	13.0000	12.7000	12.8000	-21.951%	9	415	+105.469%
2026-06-17	16.5000	16.5000	16.4000	16.4000	+16.312%	10	415	+60.366%
2026-06-15	14.2000	14.2700	14.0000	14.1000	+0.714%	27	415	+86.525%
2026-06-11	14.0000	14.0000	14.0000	14.0000	-5.405%	1	414	+87.857%
2026-06-10	14.8000	14.8000	14.8000	14.8000	-7.094%	1	414	+77.703%
2026-06-09	15.8000	15.9300	15.8000	15.9300	+18.000%	16	414	+65.097%
2026-06-08	13.5000	13.5000	13.5000	13.5000	-12.903%	2	403	+94.815%
2026-06-05	15.5000	15.5000	15.5000	15.5000	+20.155%	10	403	+69.677%
2026-06-02	14.1000	14.1000	12.9000	12.9000	-17.308%	7	393	+103.876%
2026-06-01	14.5000	15.6000	14.5000	15.6000	+2.632%	2	395	+68.590%
2026-05-29	15.5000	15.8000	15.2000	15.2000	+12.593%	20	395	+73.026%
2026-05-28	14.3000	14.4000	13.5000	13.5000	-12.338%	54	387	+94.815%
2026-05-26	14.9000	15.4000	14.6000	15.4000	-6.098%	132	361	+70.779%
2026-05-22	16.2000	16.4000	16.2000	16.4000	-0.606%	4	361	+60.366%
2026-05-21	16.7000	17.1000	16.5000	16.5000	-4.624%	16	362	+59.394%
2026-05-19	20.0000	20.0000	17.3000	17.3000	-0.860%	63	362	+52.023%
2026-05-18	17.4500	17.4500	17.4500	17.4500	+17.114%	2	304	+50.716%
2026-05-14	15.7500	15.7500	14.6000	14.9000	-6.289%	9	304	+76.510%
2026-05-13	16.6000	16.6000	15.7000	15.9000	-14.973%	10	309	+65.409%
2026-05-12	18.3200	18.7200	17.7600	18.7000	+9.357%	223	309	+40.642%
2026-05-11	16.9000	17.1000	16.9000	17.1000	+10.323%	5	309	+53.801%
2026-05-08	15.1000	15.6000	15.1000	15.5000	-9.936%	5	184	+69.677%
2026-05-05	17.0000	17.2100	16.9000	17.2100	-7.473%	7	184	+52.818%
2026-05-04	17.4000	18.6000	17.4000	18.6000	+16.908%	7	181	+41.398%
2026-05-01	18.6000	18.6000	15.9100	15.9100	-24.238%	2	180	+65.305%
2026-04-30	20.5000	21.0000	20.5000	21.0000	-28.082%	4	180	+25.238%
2026-04-29	29.2000	29.2000	29.2000	29.2000	+57.667%	2	182	-9.932%
2026-04-24	18.5200	18.5200	18.5200	18.5200	+1.758%	3	182	+42.009%
2026-04-23	18.2000	18.2000	18.2000	18.2000	-13.333%	1	179	+44.505%
2026-04-22	20.4500	21.0000	20.4500	21.0000	-2.326%	2	178	+25.238%
2026-04-21	21.5000	21.5000	21.5000	21.5000	-7.328%	2	177	+22.326%
2026-04-14	23.2000	23.2000	23.2000	23.2000	-6.452%	35	177	+13.362%
2026-04-08	24.8000	24.8000	24.8000	24.8000	+24.062%	1	188	+6.048%
2026-04-02	19.0000	19.9900	19.0000	19.9900	+4.115%	3	185	+31.566%
2026-04-01	19.2000	19.2000	19.2000	19.2000	-6.341%	1	185	+36.979%
2026-03-31	20.5000	20.5000	20.5000	20.5000	-0.389%	1	184	+28.293%
2026-03-27	20.5800	20.5800	20.5800	20.5800	-8.330%	1	184	+27.794%
2026-03-26	23.0500	23.5500	22.4500	22.4500	+3.218%	26	184	+17.149%
2026-03-25	22.2000	22.2000	21.7500	21.7500	-4.311%	2	159	+20.920%
2026-03-24	20.9000	22.7300	20.9000	22.7300	-3.686%	40	160	+15.706%
2026-03-23	23.7500	23.7500	23.6000	23.6000	+10.229%	6	148	+11.441%
2026-03-20	22.8500	22.9000	20.3500	21.4100	+2.933%	9	148	+22.840%
2026-03-19	21.4900	21.4900	20.2500	20.8000	+2.716%	12	150	+26.442%
2026-03-18	20.7500	21.0300	20.2500	20.2500	-11.957%	8	147	+29.877%
2026-03-13	21.8500	23.0000	21.8500	23.0000	+0.437%	4	139	+14.348%
2026-03-12	22.9000	22.9000	22.9000	22.9000	-11.240%	2	136	+14.847%
2026-03-11	25.8000	25.8000	25.8000	25.8000	-8.834%	1	136	+1.938%
2026-03-10	28.0000	28.3000	28.0000	28.3000	-1.049%	10	136	-7.067%
2026-03-09	28.6000	28.6000	28.6000	28.6000	-7.890%	6	135	-8.042%
2026-03-06	29.1500	31.0500	29.1500	31.0500	-2.512%	2	134	-15.298%
2026-03-05	27.8400	31.8500	27.8400	31.8500	+3.746%	4	135	-17.425%
2026-03-04	30.7000	30.7000	30.7000	30.7000	-7.946%	1	136	-14.332%
2026-03-03	32.8000	33.3500	32.1000	33.3500	+4.808%	9	137	-21.139%
2026-03-02	29.8500	32.3000	29.8500	31.8200	+14.255%	60	132	-17.348%
2026-02-26	27.8500	27.8500	27.8500	27.8500	+19.785%	1	133	-5.566%
2026-02-24	23.2500	23.2500	23.2500	23.2500	+1.751%	2	133	+13.118%
2026-02-23	25.4000	25.4000	22.8500	22.8500	-29.541%	3	135	+15.098%
2026-02-20	31.2000	32.4300	31.2000	32.4300	+5.292%	12	136	-18.902%
2026-02-19	30.1500	30.8000	29.9500	30.8000	-13.117%	13	143	-14.610%
2026-02-18	34.1000	35.4500	34.1000	35.4500	+7.100%	4	132	-25.811%
2026-02-17	33.1000	33.1000	33.1000	33.1000	+2.477%	2	133	-20.544%
2026-02-13	33.1500	33.1500	32.3000	32.3000	-11.019%	2	132	-18.576%
2026-02-12	38.3500	38.8500	36.3000	36.3000	-23.012%	24	132	-27.548%
2026-02-04	47.1500	47.1500	47.1500	47.1500	+0.319%	1	126	-44.221%
2026-02-02	42.7000	47.0000	42.2500	47.0000	+25.166%	8	126	-44.043%
2026-01-30	37.1000	37.5500	37.1000	37.5500	-2.214%	6	122	-29.960%
2026-01-29	38.4000	38.4000	38.4000	38.4000	+22.488%	2	117	-31.510%
2026-01-28	31.5000	31.7000	31.2900	31.3500	-7.386%	21	119	-16.108%
2026-01-27	33.5000	33.8500	32.9500	33.8500	+2.638%	3	110	-22.304%
2026-01-26	32.8600	33.0000	32.8600	32.9800	-2.136%	6	111	-20.255%
2026-01-23	34.0500	34.0500	33.7000	33.7000	-3.494%	10	107	-21.958%
2026-01-21	37.0000	37.0000	34.8500	34.9200	-6.880%	3	113	-24.685%
2026-01-20	39.1300	39.1300	37.5000	37.5000	-12.791%	5	110	-29.867%
2026-01-16	43.0000	43.0000	43.0000	43.0000	+0.703%	1	108	-38.837%
2026-01-15	42.7000	42.7000	42.7000	42.7000	-0.698%	10	108	-38.407%
2026-01-13	48.0000	48.0000	43.0000	43.0000	-21.303%	4	109	-38.837%
2026-01-12	55.4500	55.4500	54.6400	54.6400	-13.763%	3	106	-51.867%
2026-01-09	63.5000	63.5000	63.1000	63.3600	+11.080%	3	106	-58.491%
2026-01-05	58.6500	58.8000	56.8600	57.0400	-7.926%	4	104	-53.892%
2025-12-29	62.1000	62.1000	61.9500	61.9500	-2.287%	2	105	-57.546%
2025-12-23	63.4000	63.4000	63.4000	63.4000	+1.440%	32	106	-58.517%
2025-12-22	62.5000	62.5000	62.5000	62.5000	+5.042%	1	115	-57.920%
2025-12-19	59.5000	59.5000	59.5000	59.5000	+2.146%	1	115	-55.798%
2025-12-16	59.4100	59.4100	58.2500	58.2500	+28.445%	4	114	-54.850%
2025-12-10	45.8000	45.8000	44.9000	45.3500	+5.343%	10	114	-42.007%
2025-12-08	43.3000	43.3000	43.0500	43.0500	-10.313%	3	112	-38.908%
2025-12-05	48.1000	48.1000	48.0000	48.0000	-0.929%	2	113	-45.208%
2025-12-03	48.5500	48.5500	48.4500	48.4500	-2.515%	2	112	-45.717%
2025-12-02	49.5000	49.9000	49.5000	49.7000	+2.686%	15	112	-47.082%
2025-12-01	48.4000	48.4000	48.4000	48.4000	+0.311%	1	104	-45.661%
2025-11-26	48.2500	48.2500	48.2500	48.2500	+0.104%	2	102	-45.492%
2025-11-25	49.1000	49.1000	48.2000	48.2000	+7.230%	2	102	-45.436%
2025-11-24	44.9500	44.9500	44.9500	44.9500	-12.035%	1	100	-41.491%
2025-11-21	51.1000	51.1000	51.1000	51.1000	+17.959%	3	99	-48.532%
2025-11-19	43.3200	43.3200	43.3200	43.3200	-20.804%	1	96	-39.289%
2025-11-14	54.7500	54.7500	54.7000	54.7000	-10.475%	2	96	-51.920%
2025-11-12	60.7500	61.1000	60.1000	61.1000	+12.213%	4	94	-56.956%
2025-11-06	54.4500	54.4500	54.4500	54.4500	-2.332%	3	94	-51.699%
2025-11-05	55.7500	55.7500	55.7500	55.7500	-19.203%	2	94	-52.825%
2025-10-22	67.7800	69.0000	67.5000	69.0000	-9.330%	13	92	-61.884%
2025-10-07	76.1000	76.1000	76.1000	76.1000	+7.334%	1	101	-65.440%
2025-10-06	70.9000	70.9000	70.9000	70.9000	+1.722%	3	101	-62.906%
2025-10-01	69.7000	69.7000	69.7000	69.7000	+3.412%	1	98	-62.267%
2025-09-30	67.4000	67.4000	67.4000	67.4000	+3.900%	1	98	-60.979%
2025-09-26	64.8700	64.8700	64.8700	64.8700	-8.246%	1	98	-59.457%
2025-09-23	75.0000	75.0000	70.7000	70.7000	-6.961%	6	97	-62.801%
2025-09-19	75.9900	75.9900	75.9900	75.9900	-9.783%	2	92	-65.390%
2025-09-17	83.0000	84.2300	83.0000	84.2300	+11.342%	13	90	-68.776%
2025-09-16	73.0000	75.8000	73.0000	75.6500	-0.066%	5	103	-65.235%
2025-09-15	75.1000	75.8000	75.1000	75.7000	-2.762%	3	100	-65.258%
2025-09-08	74.1500	77.8500	74.1500	77.8500	+1.765%	6	101	-66.217%
2025-09-05	75.1000	76.5000	75.1000	76.5000	-14.074%	11	100	-65.621%
2025-08-22	89.0300	89.0300	89.0300	89.0300	+14.626%	4	89	-70.459%
2025-08-18	79.0000	79.0000	77.6700	77.6700	-5.626%	2	93	-66.139%
2025-08-15	82.3000	82.3000	82.3000	82.3000	+10.842%	1	93	-68.044%
2025-08-14	74.2500	74.2500	74.2500	74.2500	+0.338%	1	92	-64.579%
2025-08-13	74.0000	74.0000	74.0000	74.0000	+1.024%	1	91	-64.459%
2025-08-12	73.3000	73.3000	73.2500	73.2500	+5.078%	21	90	-64.096%
2025-08-08	69.7100	69.7100	69.7100	69.7100	+7.279%	2	71	-62.272%
2025-08-07	61.6400	64.9800	61.6300	64.9800	-12.544%	8	69	-59.526%
2025-07-03	72.6800	74.3000	72.6800	74.3000	+32.018%	5	62	-64.603%
2025-06-23	56.2800	56.2800	56.2800	56.2800	-6.387%	5	62	-53.269%
2025-06-20	60.1200	60.1200	60.1200	60.1200	-9.594%	4	59	-56.254%
2025-06-18	66.5000	66.5000	66.5000	66.5000	-13.636%	2	61	-60.451%
2025-06-17	77.0000	77.0000	77.0000	77.0000	+0.654%	1	61	-65.844%
2025-06-13	76.5000	76.5000	76.5000	76.5000	-14.896%	2	62	-65.621%
2025-06-04	89.8600	89.8900	89.8600	89.8900	+4.767%	7	54	-70.742%
2025-06-03	85.8000	85.8000	85.8000	85.8000	+15.868%	32	54	-69.347%
2025-05-23	74.0500	74.0500	74.0500	74.0500	-16.043%	2	40	-64.483%
2025-05-21	88.2000	88.2000	88.2000	88.2000	-0.586%	1	40	-70.181%
2025-05-16	88.0000	88.7200	88.0000	88.7200	+0.453%	8	39	-70.356%
2025-05-15	91.5000	91.5000	88.3200	88.3200	+2.436%	5	37	-70.222%
2025-05-13	86.2200	86.2200	86.2200	86.2200	+1.663%	3	37	-69.497%
2025-05-12	84.8100	84.8100	84.8100	84.8100	+5.354%	2	40	-68.990%
2025-05-09	80.5000	80.5000	80.5000	80.5000	+3.060%	6	39	-67.329%
2025-05-06	78.1100	78.1100	78.1100	78.1100	+4.147%	1	36	-66.330%
2025-05-02	75.0000	75.0000	75.0000	75.0000	+8.822%	18	36	-64.933%
2025-05-01	68.9200	68.9200	68.9200	68.9200	+6.572%	1	36	-61.840%
2025-04-30	65.5600	65.5600	64.6700	64.6700	+4.306%	8	37	-59.332%
2025-04-29	62.0000	62.0000	62.0000	62.0000	-6.274%	9	37	-57.581%
2025-04-23	66.1500	66.1500	66.1500	66.1500	+17.914%	1	33	-60.242%
2025-04-22	56.0300	56.1000	56.0300	56.1000	+10.000%	2	33	-53.119%
2025-04-14	51.0000	51.0000	51.0000	51.0000	-29.461%	1	33	-48.431%
2025-03-27	72.3000	72.3000	72.3000	72.3000	+12.215%	3	33	-63.624%
2025-03-24	64.4300	64.4300	64.4300	64.4300	+10.288%	2	32	-59.181%
2025-03-18	58.4200	58.4200	58.4200	58.4200	-0.983%	2	34	-54.981%
2025-03-17	59.0000	59.0000	59.0000	59.0000	+2.253%	2	32	-55.424%
2025-03-13	57.7000	57.7000	57.7000	57.7000	-22.820%	1	29	-54.419%
2025-03-04	84.0300	84.0300	74.7600	74.7600	-16.366%	7	29	-64.821%
2025-03-03	89.3900	89.3900	89.3900	89.3900	+16.484%	2	27	-70.578%
2025-02-24	76.7400	76.7400	76.7400	76.7400	-4.671%	2	29	-65.728%
2025-02-12	81.2200	81.2200	80.5000	80.5000	+1.449%	3	27	-67.329%
2025-02-06	79.3500	79.3500	79.3500	79.3500	+0.826%	4	25	-66.856%
2025-02-05	78.7000	78.7000	78.7000	78.7000	+4.515%	3	25	-66.582%
2025-01-31	75.3000	75.3000	75.3000	75.3000	-0.791%	6	23	-65.073%
2025-01-30	83.4200	85.7500	75.9000	75.9000	+9.793%	16	20	-65.349%
2025-01-28	69.1800	69.1800	69.1300	69.1300	+4.237%	2	20	-61.956%
2025-01-27	61.1200	66.4000	61.1200	66.3200	+38.455%	3	20	-60.344%
2025-01-14	47.9000	47.9000	47.9000	47.9000	-7.707%	1	21	-45.094%
2025-01-06	51.9000	51.9000	51.9000	51.9000	-21.578%	1	20	-49.326%
2024-12-18	66.1800	66.1800	66.1800	66.1800	+4.057%	1	20	-60.260%
2024-11-26	63.6000	63.6000	63.6000	63.6000	+11.345%	1	21	-58.648%
2024-11-21	55.0600	57.1200	55.0600	57.1200	+2.421%	4	21	-53.957%
2024-11-20	56.1700	56.1700	55.7700	55.7700	-8.198%	4	21	-52.842%
2024-11-08	60.7500	60.7500	60.7500	60.7500	+6.206%	6	21	-56.708%
2024-11-06	57.2000	57.2000	57.2000	57.2000	+12.709%	11	21	-54.021%
2024-11-01	50.7400	50.8000	50.7400	50.7500	-2.122%	12	16	-48.177%
2024-10-31	52.3400	52.3400	51.1100	51.8500	-0.288%	8	10	-49.277%
2024-10-29	52.0000	52.0000	52.0000	52.0000	-4.218%	1	2	-49.423%
2024-10-16	54.2900	54.2900	54.2900	54.2900	+5.458%	1	1	-51.556%
2024-10-15	51.4800	51.4800	51.4800	51.4800	+14.172%	1	2	-48.912%
2024-09-18	45.0900	45.0900	45.0900	45.0900	0.000%	1	1	-41.672%