Dark

MA20270115C590
MA Jan 15 2027 590.00 Call (MA270115C00590000)
option OPRA

EOD

Jul 16, 2026

26.70+17.621%(+4.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	25.0000	26.8000	25.0000	26.7000	+17.621%	6	267	0.000%
2026-07-14	23.7500	23.7500	22.7000	22.7000	+1.794%	4	266	+17.621%
2026-07-13	22.3000	22.3000	22.3000	22.3000	+32.738%	1	268	+19.731%
2026-07-10	16.8000	16.8000	16.8000	16.8000	+3.067%	1	267	+58.929%
2026-07-08	16.3000	16.3000	16.3000	16.3000	-22.010%	2	267	+63.804%
2026-07-07	22.0100	24.0000	20.9000	20.9000	+3.261%	54	267	+27.751%
2026-07-06	19.2000	20.2400	19.1100	20.2400	-4.977%	6	285	+31.917%
2026-07-02	20.0000	21.3000	20.0000	21.3000	+10.649%	2	282	+25.352%
2026-07-01	19.2500	19.2500	19.2500	19.2500	+31.849%	1	282	+38.701%
2026-06-29	15.1000	15.1000	14.6000	14.6000	+20.165%	4	282	+82.877%
2026-06-26	12.1000	13.2000	12.0000	12.1500	-0.410%	63	282	+119.753%
2026-06-25	12.2000	12.6600	12.1000	12.2000	+6.087%	10	279	+118.852%
2026-06-24	11.5000	11.7000	11.0900	11.5000	+15.000%	24	275	+132.174%
2026-06-23	10.1000	10.1000	10.0000	10.0000	-9.910%	15	283	+167.000%
2026-06-22	11.1000	11.1000	11.1000	11.1000	+0.909%	1	285	+140.541%
2026-06-18	11.5000	11.5000	11.0000	11.0000	-20.290%	22	284	+142.727%
2026-06-16	13.8000	13.8000	13.8000	13.8000	+16.949%	2	284	+93.478%
2026-06-11	11.4000	11.8000	11.4000	11.8000	-7.813%	3	284	+126.271%
2026-06-10	12.9000	12.9000	12.8000	12.8000	-5.185%	3	285	+108.594%
2026-06-09	13.0400	13.8000	13.0400	13.5000	+20.536%	9	286	+97.778%
2026-06-04	10.0000	11.8500	10.0000	11.2000	+14.053%	5	283	+138.393%
2026-06-03	8.9000	10.0000	8.9000	9.8200	-11.611%	29	283	+171.894%
2026-06-02	12.0900	12.0900	11.0000	11.1100	-17.704%	40	286	+140.324%
2026-06-01	12.8200	13.5000	12.2000	13.5000	-1.460%	10	286	+97.778%
2026-05-29	13.6000	13.7000	13.6000	13.7000	+20.175%	2	285	+94.891%
2026-05-28	12.2000	12.2000	11.4000	11.4000	-12.308%	5	285	+134.211%
2026-05-27	13.0000	13.6000	13.0000	13.0000	0.000%	3	284	+105.385%
2026-05-26	13.1700	13.1700	13.0000	13.0000	-9.091%	2	285	+105.385%
2026-05-22	14.3000	14.3000	14.3000	14.3000	-2.721%	1	286	+86.713%
2026-05-21	14.2000	15.1000	14.1000	14.7000	+8.889%	20	286	+81.633%
2026-05-20	12.7000	13.5000	12.7000	13.5000	-13.462%	4	286	+97.778%
2026-05-18	13.9000	15.6000	13.9000	15.6000	+14.370%	11	280	+71.154%
2026-05-15	14.7000	15.0000	13.4000	13.6400	+5.736%	52	280	+95.748%
2026-05-14	13.9000	14.2000	12.7000	12.9000	-7.194%	31	267	+106.977%
2026-05-13	13.7000	14.3000	13.0000	13.9000	-12.025%	56	229	+92.086%
2026-05-12	15.6000	16.0300	15.6000	15.8000	+6.757%	6	229	+68.987%
2026-05-11	13.5500	14.8000	13.5500	14.8000	+7.246%	27	229	+80.405%
2026-05-08	12.9000	13.8000	12.9000	13.8000	-3.022%	11	217	+93.478%
2026-05-07	14.1000	14.4000	14.1000	14.2300	+8.626%	5	209	+87.632%
2026-05-06	13.7000	13.7000	13.0000	13.1000	-10.274%	37	210	+103.817%
2026-05-05	14.7000	14.7000	14.6000	14.6000	-8.579%	6	209	+82.877%
2026-05-04	14.5000	15.9700	14.5000	15.9700	+18.296%	3	209	+67.188%
2026-05-01	15.5000	15.5000	13.5000	13.5000	-13.295%	5	214	+97.778%
2026-04-30	18.9000	18.9000	15.5700	15.5700	-39.651%	6	214	+71.484%
2026-04-29	24.3000	25.8000	22.2000	25.8000	+28.358%	122	212	+3.488%
2026-04-28	19.2000	20.1000	19.2000	20.1000	+23.313%	3	317	+32.836%
2026-04-23	17.1600	17.1600	16.3000	16.3000	-13.298%	4	319	+63.804%
2026-04-21	18.3000	18.8000	18.3000	18.8000	-8.293%	5	316	+42.021%
2026-04-20	20.5000	20.5000	20.5000	20.5000	-8.482%	1	316	+30.244%
2026-04-17	22.4000	22.4000	22.4000	22.4000	+4.673%	2	316	+19.196%
2026-04-16	21.7000	21.7000	21.4000	21.4000	-2.283%	8	318	+24.766%
2026-04-15	20.4000	21.9000	20.4000	21.9000	+14.780%	114	326	+21.918%
2026-04-14	20.2000	20.9000	19.0500	19.0800	-0.986%	12	317	+39.937%
2026-04-13	16.5500	19.2700	15.8000	19.2700	+15.805%	42	306	+38.557%
2026-04-10	18.0000	18.6500	16.3000	16.6400	-11.724%	19	267	+60.457%
2026-04-09	19.0400	19.0400	18.2000	18.8500	-9.375%	23	248	+41.645%
2026-04-08	21.2500	21.4100	20.8000	20.8000	+12.432%	34	228	+28.365%
2026-04-06	18.5000	18.5000	18.5000	18.5000	-0.538%	1	212	+44.324%
2026-04-01	18.4000	18.6000	18.3100	18.6000	+1.362%	4	211	+43.548%
2026-03-31	18.4500	18.4500	18.3500	18.3500	+17.628%	6	207	+45.504%
2026-03-27	18.0000	18.0000	15.6000	15.6000	-19.380%	4	206	+71.154%
2026-03-26	20.0000	20.2000	19.3500	19.3500	+4.595%	10	205	+37.984%
2026-03-24	18.5000	18.5000	18.5000	18.5000	-12.530%	1	202	+44.324%
2026-03-23	20.5100	21.1500	20.1500	21.1500	+7.634%	5	201	+26.241%
2026-03-20	19.6500	19.6500	18.8600	19.6500	+7.377%	7	204	+35.878%
2026-03-19	18.7000	18.7000	17.5100	18.3000	+3.390%	40	203	+45.902%
2026-03-18	17.7000	17.7000	17.7000	17.7000	-18.245%	4	192	+50.847%
2026-03-16	21.2000	21.6500	21.2000	21.6500	+5.868%	8	192	+23.326%
2026-03-13	20.0000	20.4500	19.1000	20.4500	-9.673%	11	192	+30.562%
2026-03-11	22.6400	22.6400	22.6400	22.6400	-9.440%	1	190	+17.933%
2026-03-10	25.0000	25.0000	25.0000	25.0000	-0.200%	3	189	+6.800%
2026-03-09	25.1500	25.1500	25.0500	25.0500	-6.355%	2	192	+6.587%
2026-03-06	25.8000	26.7500	25.0500	26.7500	+0.564%	6	192	-0.187%
2026-03-05	28.2500	28.2500	24.2500	26.6000	-2.206%	8	194	+0.376%
2026-03-04	28.9000	28.9000	27.2000	27.2000	-9.484%	3	195	-1.838%
2026-03-03	25.1000	30.0500	25.1000	30.0500	+3.087%	4	194	-11.148%
2026-03-02	25.8000	29.1500	25.8000	29.1500	+10.000%	7	196	-8.405%
2026-02-27	25.2500	26.5000	25.2500	26.5000	+5.578%	4	195	+0.755%
2026-02-26	24.5000	27.0000	24.4500	25.1000	+5.021%	23	195	+6.375%
2026-02-25	23.6000	24.7500	23.6000	23.9000	+15.181%	59	157	+11.715%
2026-02-24	20.7500	20.7500	20.7500	20.7500	+3.750%	17	157	+28.675%
2026-02-23	21.0000	21.0000	19.9800	20.0000	-29.577%	19	141	+33.500%
2026-02-20	30.1500	30.1500	28.4000	28.4000	-10.269%	2	140	-5.986%
2026-02-18	31.6500	31.6500	31.6500	31.6500	+3.941%	1	138	-15.640%
2026-02-13	28.9200	30.5000	28.9200	30.4500	-4.245%	18	129	-12.315%
2026-02-12	34.9000	34.9000	31.8000	31.8000	-2.304%	6	129	-16.038%
2026-02-11	33.3000	33.9000	32.3500	32.5500	-6.867%	6	129	-17.972%
2026-02-10	35.4000	35.4000	34.5100	34.9500	+5.430%	30	124	-23.605%
2026-02-09	32.5000	33.2500	32.5000	33.1500	-9.302%	10	111	-19.457%
2026-02-06	35.4500	36.5500	35.4500	36.5500	-11.501%	8	111	-26.949%
2026-02-04	41.3000	41.3000	41.3000	41.3000	-0.817%	2	109	-35.351%
2026-02-03	41.7500	43.1000	41.6400	41.6400	+6.769%	5	111	-35.879%
2026-02-02	39.0000	39.0000	38.4500	39.0000	+16.942%	14	107	-31.538%
2026-01-30	35.2500	35.2500	33.3500	33.3500	+17.430%	6	105	-19.940%
2026-01-28	28.4000	28.4000	27.4000	28.4000	-4.698%	21	102	-5.986%
2026-01-26	29.8000	29.8000	29.8000	29.8000	+2.759%	1	103	-10.403%
2026-01-23	32.6900	32.6900	29.0000	29.0000	-7.200%	12	103	-7.931%
2026-01-22	32.0000	32.0000	30.7200	31.2500	-3.846%	26	104	-14.560%
2026-01-21	32.5000	32.5000	32.5000	32.5000	-5.386%	1	103	-17.846%
2026-01-20	34.3500	34.3500	34.3500	34.3500	-9.343%	1	104	-22.271%
2026-01-16	38.2000	38.7500	37.8900	37.8900	-2.721%	6	103	-29.533%
2026-01-15	38.6000	40.0000	38.6000	38.9500	-4.907%	3	103	-31.451%
2026-01-14	40.4700	41.8200	40.4700	40.9600	+2.503%	16	101	-34.814%
2026-01-13	45.0000	45.0000	38.1000	39.9600	-21.524%	5	101	-33.183%
2026-01-12	50.9200	50.9200	50.9200	50.9200	-11.443%	1	98	-47.565%
2026-01-09	57.6000	57.6000	57.5000	57.5000	-4.453%	3	97	-53.565%
2026-01-08	58.9000	60.3500	58.9000	60.1800	+0.133%	9	100	-55.633%
2026-01-07	59.9000	60.1000	59.9000	60.1000	+12.336%	5	102	-55.574%
2026-01-05	53.5000	53.5000	53.5000	53.5000	+14.955%	2	102	-50.093%
2026-01-02	46.5400	46.5400	46.5400	46.5400	-12.189%	1	100	-42.630%
2025-12-31	53.7500	54.4500	53.0000	53.0000	-6.278%	18	88	-49.623%
2025-12-29	56.7500	56.7500	56.5500	56.5500	-4.541%	4	88	-52.785%
2025-12-26	59.2400	59.2400	59.2400	59.2400	+8.102%	1	88	-54.929%
2025-12-19	50.7000	54.8000	50.7000	54.8000	+5.689%	17	88	-51.277%
2025-12-18	53.8500	53.8500	51.8500	51.8500	-4.827%	8	84	-48.505%
2025-12-17	54.5000	55.0000	54.0000	54.4800	-1.125%	21	76	-50.991%
2025-12-15	55.1000	55.1000	55.1000	55.1000	+22.444%	1	57	-51.543%
2025-12-11	45.0000	45.0000	45.0000	45.0000	+10.159%	1	56	-40.667%
2025-12-10	40.7000	40.8500	40.4500	40.8500	+7.443%	12	56	-34.639%
2025-12-09	38.2800	38.2800	37.9000	38.0200	-13.097%	11	56	-29.774%
2025-12-05	43.6500	43.7500	43.6500	43.7500	-2.016%	2	45	-38.971%
2025-12-02	45.2000	45.2000	44.6500	44.6500	+2.057%	9	44	-40.202%
2025-11-26	43.7500	43.7500	43.7500	43.7500	-1.796%	2	39	-38.971%
2025-11-25	44.4500	44.5500	43.8000	44.5500	+9.058%	6	39	-40.067%
2025-11-24	42.8000	42.8000	40.8500	40.8500	-11.866%	2	38	-34.639%
2025-11-21	46.3500	46.3500	46.3500	46.3500	+0.980%	2	38	-42.395%
2025-11-17	45.9000	45.9000	45.9000	45.9000	-6.422%	1	37	-41.830%
2025-11-14	49.3000	49.5000	49.0500	49.0500	-3.824%	4	37	-45.566%
2025-11-05	51.0000	51.0000	51.0000	51.0000	-13.486%	2	36	-47.647%
2025-10-10	58.9500	58.9500	58.9500	58.9500	-8.915%	1	36	-54.707%
2025-09-23	72.0000	72.0000	64.7200	64.7200	-7.011%	2	36	-58.745%
2025-09-22	69.6000	69.6000	69.6000	69.6000	-13.325%	1	35	-61.638%
2025-09-18	81.0000	81.0000	80.3000	80.3000	+18.088%	2	34	-66.750%
2025-09-16	68.0000	68.0000	68.0000	68.0000	-10.041%	1	35	-60.735%
2025-08-27	75.5900	75.5900	75.5900	75.5900	-2.339%	1	34	-64.678%
2025-08-21	72.5000	77.4500	72.5000	77.4000	+0.519%	3	34	-65.504%
2025-08-20	77.0000	77.0000	77.0000	77.0000	+5.842%	1	35	-65.325%
2025-08-15	72.7500	72.7500	72.7500	72.7500	+5.895%	1	34	-63.299%
2025-08-14	68.7000	68.7000	68.7000	68.7000	+0.439%	1	33	-61.135%
2025-08-13	68.4000	68.4000	68.4000	68.4000	+15.152%	1	32	-60.965%
2025-08-07	59.4000	59.4000	59.4000	59.4000	-14.778%	5	31	-55.051%
2025-07-07	69.7000	69.7000	69.7000	69.7000	-9.773%	3	26	-61.693%
2025-06-16	77.2500	77.2500	77.2500	77.2500	-11.563%	2	25	-65.437%
2025-05-19	87.3500	87.3500	87.3500	87.3500	+5.368%	7	25	-69.433%
2025-05-16	82.9000	82.9000	82.9000	82.9000	+3.045%	6	25	-67.793%
2025-05-13	80.4500	80.4500	80.4500	80.4500	+3.833%	3	25	-66.812%
2025-05-12	77.4800	77.4800	77.4800	77.4800	-1.986%	7	28	-65.539%
2025-05-08	79.0500	79.0500	79.0500	79.0500	+25.476%	3	28	-66.224%
2025-05-01	63.0000	63.0000	63.0000	63.0000	+8.865%	1	28	-57.619%
2025-04-24	57.8700	57.8700	57.8700	57.8700	+7.966%	20	29	-53.862%
2025-04-22	53.4000	53.7500	53.4000	53.6000	+15.867%	3	29	-50.187%
2025-04-09	32.0000	46.2600	32.0000	46.2600	+38.711%	4	29	-42.283%
2025-04-07	33.3500	33.3500	33.3500	33.3500	-52.255%	1	27	-19.940%
2025-03-27	69.8500	69.8500	69.8500	69.8500	+12.898%	11	27	-61.775%
2025-03-26	61.8700	61.8700	61.8700	61.8700	+11.679%	3	33	-56.845%
2025-03-21	55.4000	55.4000	55.4000	55.4000	-2.482%	2	35	-51.805%
2025-03-20	56.8000	56.9400	56.8000	56.8100	+5.890%	11	36	-53.001%
2025-03-18	52.3000	53.6500	52.3000	53.6500	-0.353%	4	25	-50.233%
2025-03-17	53.8400	53.8400	53.8400	53.8400	-4.386%	2	21	-50.409%
2025-03-11	56.8800	56.8800	56.3100	56.3100	-28.694%	20	22	-52.584%
2025-03-04	78.9700	78.9700	78.9700	78.9700	-7.810%	1	2	-66.190%
2025-03-03	84.0500	85.6600	84.0500	85.6600	0.000%	3	3	-68.830%