Dark

MA20270115C610
MA Jan 15 2027 610.00 Call (MA270115C00610000)
option OPRA

EOD

Jul 10, 2026

12.90+3.200%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	12.9000	12.9000	12.9000	12.9000	+3.200%	1	624	0.000%
2026-07-08	12.5000	12.5000	12.5000	12.5000	-18.301%	1	625	+3.200%
2026-07-07	15.2000	15.3000	15.2000	15.3000	+10.390%	7	626	-15.686%
2026-07-06	13.8600	13.8600	13.8600	13.8600	+5.802%	1	626	-6.926%
2026-07-01	11.7400	14.4600	11.7400	13.1000	+23.585%	7	626	-1.527%
2026-06-30	10.8900	10.8900	10.6000	10.6000	-5.103%	2	626	+21.698%
2026-06-29	9.9300	11.8000	9.9300	11.1700	+31.412%	173	625	+15.488%
2026-06-26	8.7800	9.7000	8.5000	8.5000	+11.842%	42	638	+51.765%
2026-06-25	8.3400	9.6000	7.6000	7.6000	-6.634%	84	636	+69.737%
2026-06-24	7.5500	8.7000	7.5500	8.1400	+8.533%	39	589	+58.477%
2026-06-23	7.2700	7.5000	7.2700	7.5000	+8.696%	5	589	+72.000%
2026-06-22	8.4000	8.4000	6.9000	6.9000	-14.815%	7	590	+86.957%
2026-06-18	8.7400	9.2400	8.1000	8.1000	-8.989%	68	505	+59.259%
2026-06-17	10.8100	11.2000	8.9000	8.9000	-15.238%	99	505	+44.944%
2026-06-16	9.5500	10.5000	9.5000	10.5000	+19.318%	123	505	+22.857%
2026-06-15	9.6000	9.6000	8.8000	8.8000	-12.000%	88	546	+46.591%
2026-06-12	9.2100	10.0000	9.2100	10.0000	+11.111%	14	477	+29.000%
2026-06-11	9.2000	9.3400	8.5000	9.0000	-5.263%	98	472	+43.333%
2026-06-10	11.0100	11.4000	9.5000	9.5000	-11.215%	67	409	+35.789%
2026-06-09	9.7400	10.7000	9.7400	10.7000	+21.591%	56	385	+20.561%
2026-06-08	9.3200	9.3700	8.8000	8.8000	-14.563%	33	379	+46.591%
2026-06-05	9.4000	10.5000	9.4000	10.3000	+12.568%	24	346	+25.243%
2026-06-04	8.7900	9.8000	8.7900	9.1500	+25.342%	31	346	+40.984%
2026-06-03	7.4200	7.5000	6.8000	7.3000	-9.877%	21	351	+76.712%
2026-06-02	9.1200	9.1200	8.1000	8.1000	-21.359%	71	339	+59.259%
2026-06-01	9.4200	10.3000	9.4200	10.3000	+1.980%	2	308	+25.243%
2026-05-29	10.1000	10.1000	10.1000	10.1000	+12.222%	42	307	+27.723%
2026-05-28	9.3800	9.3800	9.0000	9.0000	-13.462%	3	315	+43.333%
2026-05-27	10.5000	10.5000	10.4000	10.4000	+7.216%	14	314	+24.038%
2026-05-26	9.8000	9.8000	9.7000	9.7000	-10.599%	10	327	+32.990%
2026-05-22	10.7000	10.8500	10.6800	10.8500	+0.463%	5	337	+18.894%
2026-05-21	10.8000	10.8000	10.8000	10.8000	-6.087%	8	336	+19.444%
2026-05-19	13.7000	13.7000	11.5000	11.5000	+12.195%	13	336	+12.174%
2026-05-18	10.2500	10.2500	10.2500	10.2500	+2.500%	1	345	+25.854%
2026-05-14	10.0000	10.0000	10.0000	10.0000	-2.913%	1	345	+29.000%
2026-05-13	10.4000	10.4000	10.3000	10.3000	-16.260%	4	343	+25.243%
2026-05-12	12.3000	12.3000	12.3000	12.3000	+12.844%	1	343	+4.878%
2026-05-11	10.5000	10.9000	10.5000	10.9000	+0.739%	4	343	+18.349%
2026-05-08	10.3000	10.8500	10.3000	10.8200	-3.047%	5	342	+19.224%
2026-05-07	11.1600	11.1600	11.1600	11.1600	+11.155%	1	342	+15.591%
2026-05-05	10.0400	10.0400	10.0400	10.0400	+1.414%	1	342	+28.486%
2026-05-01	11.7000	11.7000	9.9000	9.9000	-32.192%	10	341	+30.303%
2026-04-28	14.5000	14.6000	14.5000	14.6000	+15.873%	2	341	-11.644%
2026-04-27	12.6000	12.6000	12.6000	12.6000	-3.077%	5	340	+2.381%
2026-04-22	13.0000	13.0000	13.0000	13.0000	-5.109%	10	343	-0.769%
2026-04-21	13.7000	13.7000	13.7000	13.7000	+7.031%	2	343	-5.839%
2026-04-13	12.8000	12.8000	12.8000	12.8000	+5.785%	1	343	+0.781%
2026-04-10	12.1000	12.1000	12.1000	12.1000	-23.611%	2	344	+6.612%
2026-04-08	15.4000	15.8400	15.4000	15.8400	+32.000%	42	344	-18.561%
2026-03-27	12.6000	13.3500	12.0000	12.0000	-20.530%	13	377	+7.500%
2026-03-26	14.9000	15.1000	14.9000	15.1000	-0.984%	9	379	-14.570%
2026-03-25	15.1000	15.2500	14.9700	15.2500	0.000%	4	376	-15.410%
2026-03-24	14.2500	15.5000	14.2500	15.2500	-8.955%	32	377	-15.410%
2026-03-23	16.5000	16.7500	16.5000	16.7500	+22.711%	2	364	-22.985%
2026-03-19	13.7500	13.7500	13.6000	13.6500	+1.487%	6	364	-5.495%
2026-03-18	13.4500	13.4500	13.4500	13.4500	-24.650%	7	361	-4.089%
2026-03-17	17.8000	17.9000	17.8000	17.8500	+9.174%	4	356	-27.731%
2026-03-16	16.3500	16.3500	16.3500	16.3500	+2.508%	10	358	-21.101%
2026-03-13	14.7500	15.9500	14.5500	15.9500	+3.236%	6	368	-19.122%
2026-03-12	16.0500	16.0500	15.4500	15.4500	-8.309%	4	367	-16.505%
2026-03-11	16.8500	16.8500	16.8500	16.8500	-16.584%	2	368	-23.442%
2026-03-10	20.1000	20.3000	20.1000	20.2000	+5.759%	4	368	-36.139%
2026-03-09	20.2000	20.2000	19.1000	19.1000	-5.911%	8	366	-32.461%
2026-03-06	20.2000	20.3000	19.9500	20.3000	-3.333%	7	364	-36.453%
2026-03-05	19.3500	21.0000	19.3500	21.0000	-0.709%	3	363	-38.571%
2026-03-04	22.4500	23.0000	21.0000	21.1500	-8.836%	31	364	-39.007%
2026-03-03	23.2000	23.2000	23.2000	23.2000	+0.870%	1	370	-44.397%
2026-03-02	20.2000	23.0000	20.0500	23.0000	+21.053%	24	371	-43.913%
2026-02-26	19.0000	19.0000	19.0000	19.0000	+1.064%	2	370	-32.105%
2026-02-25	18.1000	18.8000	17.8500	18.8000	+11.440%	27	365	-31.383%
2026-02-24	16.5000	16.8700	16.5000	16.8700	+8.489%	7	365	-23.533%
2026-02-23	18.5000	18.7800	15.5500	15.5500	-30.580%	67	365	-17.042%
2026-02-20	21.3000	22.5500	21.3000	22.4000	+7.692%	4	377	-42.411%
2026-02-19	20.8000	20.8000	20.8000	20.8000	-14.579%	2	377	-37.981%
2026-02-18	24.0000	24.3500	24.0000	24.3500	+5.411%	41	379	-47.023%
2026-02-13	23.4000	23.4000	23.1000	23.1000	-11.832%	8	342	-44.156%
2026-02-12	26.9500	28.0000	26.2000	26.2000	-4.029%	4	342	-50.763%
2026-02-10	27.5000	27.5000	26.5300	27.3000	+3.802%	28	346	-52.747%
2026-02-09	26.4000	26.4000	26.3000	26.3000	-10.392%	4	367	-50.951%
2026-02-06	28.1500	29.3500	28.1500	29.3500	-11.862%	5	367	-56.048%
2026-02-04	31.6000	33.3000	31.5000	33.3000	-3.338%	11	364	-61.261%
2026-02-03	34.4500	34.4500	34.4500	34.4500	+27.122%	3	354	-62.554%
2026-01-30	26.2000	27.1000	26.2000	27.1000	+22.902%	12	351	-52.399%
2026-01-28	22.2500	22.2500	22.0500	22.0500	-6.369%	2	354	-41.497%
2026-01-26	23.5500	23.5500	23.5500	23.5500	-1.258%	2	354	-45.223%
2026-01-22	24.9000	24.9000	23.8500	23.8500	-11.007%	3	352	-45.912%
2026-01-21	26.7800	26.8000	26.7800	26.8000	-3.597%	5	352	-51.866%
2026-01-20	27.8000	27.8000	27.8000	27.8000	-10.897%	1	350	-53.597%
2026-01-16	31.2000	31.2000	31.2000	31.2000	-4.000%	1	349	-58.654%
2026-01-14	32.5000	32.5000	32.5000	32.5000	-3.274%	1	349	-60.308%
2026-01-13	30.0000	33.6000	30.0000	33.6000	-29.707%	41	348	-61.607%
2026-01-09	47.8000	47.8000	47.8000	47.8000	+0.105%	1	349	-73.013%
2026-01-06	47.3000	47.8100	47.2500	47.7500	+22.123%	44	348	-72.984%
2026-01-02	38.4500	39.1000	38.4500	39.1000	-14.066%	7	307	-67.008%
2025-12-31	45.3500	45.5000	45.3500	45.5000	+0.331%	2	306	-71.648%
2025-12-30	45.2000	46.0400	45.2000	45.3500	-4.727%	23	306	-71.555%
2025-12-29	47.6000	47.6000	47.6000	47.6000	+9.425%	2	290	-72.899%
2025-12-18	42.8500	43.5000	42.8500	43.5000	-2.444%	6	292	-70.345%
2025-12-17	45.1000	45.5500	43.5900	44.5900	+1.226%	37	292	-71.070%
2025-12-16	44.0500	44.0500	44.0500	44.0500	-3.611%	4	276	-70.715%
2025-12-15	47.0000	47.7500	45.0000	45.7000	-3.096%	66	275	-71.772%
2025-12-12	47.2700	47.8400	47.1600	47.1600	+26.265%	5	250	-72.646%
2025-12-11	37.3500	37.3500	37.3500	37.3500	+12.840%	1	250	-65.462%
2025-12-10	33.1000	33.1000	33.0000	33.1000	+8.170%	8	250	-61.027%
2025-12-09	31.8200	32.2300	30.5500	30.6000	-2.236%	16	250	-57.843%
2025-12-08	32.6500	32.6500	30.5000	31.3000	-11.955%	16	241	-58.786%
2025-12-05	35.5500	35.5500	35.5500	35.5500	+6.088%	2	232	-63.713%
2025-12-04	33.1700	33.5100	33.1700	33.5100	-7.940%	2	231	-61.504%
2025-12-03	36.4000	36.4000	36.4000	36.4000	0.000%	1	231	-64.560%
2025-12-02	36.7000	36.7000	36.4000	36.4000	+4.448%	2	231	-64.560%
2025-12-01	35.1500	35.1500	34.8500	34.8500	-2.244%	2	230	-62.984%
2025-11-26	37.6400	37.6400	35.6500	35.6500	-1.926%	5	231	-63.815%
2025-11-25	34.9800	36.3500	34.9800	36.3500	+8.670%	11	231	-64.512%
2025-11-24	35.2000	35.2000	33.4500	33.4500	-21.108%	2	238	-61.435%
2025-11-05	42.7000	42.9900	42.4000	42.4000	-1.212%	33	237	-69.575%
2025-11-04	43.3900	43.4500	42.9200	42.9200	-12.994%	4	231	-69.944%
2025-10-10	49.6800	49.6800	49.3300	49.3300	-12.302%	11	231	-73.850%
2025-10-06	56.2500	56.2500	56.2500	56.2500	+9.223%	2	226	-77.067%
2025-09-26	51.5000	51.5000	51.5000	51.5000	-23.192%	4	226	-74.951%
2025-09-17	68.3000	68.3000	67.0500	67.0500	+9.738%	4	223	-80.761%
2025-09-16	58.7500	61.2500	58.4500	61.1000	+3.209%	58	224	-78.887%
2025-09-15	59.6500	61.3400	58.9800	59.2000	+0.938%	77	201	-78.209%
2025-09-11	58.6500	58.6500	58.6500	58.6500	+4.452%	1	135	-78.005%
2025-09-10	56.7000	56.7000	56.1500	56.1500	-9.508%	5	135	-77.026%
2025-08-15	62.0500	62.0500	62.0500	62.0500	+19.029%	2	135	-79.210%
2025-07-30	52.1300	52.1300	52.1300	52.1300	+5.848%	6	133	-75.254%
2025-07-17	49.2500	49.2500	49.2500	49.2500	-3.846%	100	127	-73.807%
2025-06-30	53.3500	53.3500	51.2200	51.2200	+0.431%	6	28	-74.815%
2025-06-27	50.9500	51.0000	50.9500	51.0000	+8.557%	2	32	-74.706%
2025-06-26	46.9800	46.9800	46.9800	46.9800	-8.421%	1	30	-72.542%
2025-06-24	51.3000	51.3000	51.3000	51.3000	-4.291%	2	30	-74.854%
2025-06-18	54.5000	54.5000	53.6000	53.6000	-13.548%	3	29	-75.933%
2025-06-13	61.9500	62.0000	61.9500	62.0000	-16.923%	40	29	-79.194%
2025-06-10	74.6300	74.6300	74.6300	74.6300	+3.466%	3	34	-82.715%
2025-06-09	71.7300	72.1300	71.7300	72.1300	+3.635%	2	31	-82.116%
2025-05-13	69.6500	69.6500	69.6000	69.6000	+10.040%	3	29	-81.466%
2025-05-02	63.2500	63.2500	63.2500	63.2500	+14.583%	40	29	-79.605%
2025-05-01	55.2000	55.2000	55.2000	55.2000	+6.770%	1	11	-76.630%
2025-04-30	51.7000	51.7000	51.7000	51.7000	+10.070%	1	12	-75.048%
2025-04-24	46.9700	46.9700	46.9700	46.9700	-3.334%	1	11	-72.536%
2025-04-23	53.0500	53.5500	48.5900	48.5900	+20.153%	6	11	-73.451%
2025-04-14	40.4400	40.4400	40.4400	40.4400	-23.985%	1	10	-68.101%
2025-04-01	53.2000	53.2000	53.2000	53.2000	-6.993%	1	9	-75.752%
2025-03-27	56.3800	57.2000	56.3800	57.2000	+12.267%	7	9	-77.448%
2025-03-24	50.7500	50.9500	50.7500	50.9500	+6.590%	3	4	-74.681%
2025-03-21	47.8000	47.8000	47.8000	47.8000	+1.486%	2	2	-73.013%
2025-03-17	46.7000	47.1000	46.7000	47.1000	0.000%	2	1	-72.611%