Dark

MA20270115C620
MA Jan 15 2027 620.00 Call (MA270115C00620000)
option OPRA

EOD

Jul 14, 2026

14.63-1.149%(-0.17)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	15.2000	15.5000	14.5000	14.6300	-1.149%	65	471	0.000%
2026-07-13	13.9000	14.8000	13.9000	14.8000	+36.406%	9	441	-1.149%
2026-07-10	10.8500	10.8500	10.8500	10.8500	-0.913%	1	438	+34.839%
2026-07-08	10.5000	10.9500	10.5000	10.9500	-15.116%	2	438	+33.607%
2026-07-07	13.4000	13.4000	12.9000	12.9000	-5.007%	5	438	+13.411%
2026-07-06	11.7000	13.7000	11.6000	13.5800	-3.688%	43	434	+7.732%
2026-07-02	13.5000	14.1000	13.5000	14.1000	+34.030%	2	439	+3.759%
2026-07-01	11.2000	11.6000	10.5200	10.5200	+1.446%	23	439	+39.068%
2026-06-29	7.6000	10.3700	7.6000	10.3700	+59.538%	7	426	+41.080%
2026-06-25	6.5000	6.5000	6.5000	6.5000	-10.959%	1	426	+125.077%
2026-06-24	7.3000	7.3000	7.3000	7.3000	+19.086%	16	426	+100.411%
2026-06-23	6.1300	6.1300	6.1300	6.1300	-13.662%	1	410	+138.662%
2026-06-18	7.1000	7.1000	7.1000	7.1000	-18.391%	3	410	+106.056%
2026-06-17	9.4000	9.4000	8.7000	8.7000	-3.333%	4	410	+68.161%
2026-06-16	9.0000	9.0000	9.0000	9.0000	+16.883%	3	410	+62.556%
2026-06-11	8.3000	8.3000	7.5000	7.7000	-12.100%	21	410	+90.000%
2026-06-09	8.7600	8.7600	8.7600	8.7600	-2.667%	65	407	+67.009%
2026-06-05	9.0000	9.0000	9.0000	9.0000	+8.434%	1	407	+62.556%
2026-06-04	8.3000	8.3000	8.3000	8.3000	-4.046%	1	406	+76.265%
2026-05-29	8.6500	8.6500	8.6500	8.6500	+2.005%	1	405	+69.133%
2026-05-27	8.4800	8.4800	8.4800	8.4800	+2.169%	1	405	+72.524%
2026-05-26	8.3000	8.3000	8.3000	8.3000	-28.139%	2	406	+76.265%
2026-05-19	11.8000	11.8000	11.4000	11.5500	+28.333%	5	405	+26.667%
2026-05-14	9.0000	9.0000	9.0000	9.0000	+3.448%	1	406	+62.556%
2026-05-13	8.7000	8.7000	8.7000	8.7000	-9.281%	1	406	+68.161%
2026-05-11	9.0000	9.5900	9.0000	9.5900	+10.867%	2	406	+52.555%
2026-05-01	8.5500	8.6500	8.5500	8.6500	-8.947%	4	401	+69.133%
2026-04-30	9.5000	9.5000	9.5000	9.5000	-41.358%	1	401	+54.000%
2026-04-29	16.0000	16.3000	15.2600	16.2000	+29.600%	231	401	-9.691%
2026-04-28	12.8000	12.8000	12.5000	12.5000	+18.371%	2	210	+17.040%
2026-04-24	10.5600	10.5600	10.5600	10.5600	-2.583%	4	209	+38.542%
2026-04-22	10.9000	10.9000	10.8400	10.8400	-8.136%	5	208	+34.963%
2026-04-21	11.8000	11.8000	11.8000	11.8000	-1.667%	1	208	+23.983%
2026-04-13	12.0000	12.0000	12.0000	12.0000	+12.676%	3	208	+21.917%
2026-04-10	10.5000	10.6500	10.5000	10.6500	-12.705%	5	208	+37.371%
2026-04-09	12.0000	12.2000	12.0000	12.2000	-7.576%	7	205	+19.918%
2026-04-08	13.2000	13.2000	13.2000	13.2000	+10.000%	1	208	+10.833%
2026-04-06	11.9000	12.0000	11.9000	12.0000	+7.143%	3	209	+21.917%
2026-04-02	11.1000	11.2500	11.1000	11.2000	+7.692%	4	208	+30.625%
2026-03-27	12.7500	12.7500	10.4000	10.4000	-20.000%	70	208	+40.673%
2026-03-26	13.3500	13.3500	13.0000	13.0000	+1.961%	5	207	+12.538%
2026-03-25	12.7500	12.7500	12.7500	12.7500	-4.135%	1	206	+14.745%
2026-03-20	13.2500	13.3000	13.2500	13.3000	+13.675%	12	205	+10.000%
2026-03-18	14.3000	14.3000	11.7000	11.7000	-25.478%	6	201	+25.043%
2026-03-17	15.4500	15.7000	15.4500	15.7000	+7.534%	9	197	-6.815%
2026-03-16	14.6000	14.6000	14.6000	14.6000	+15.415%	1	197	+0.205%
2026-03-13	12.6500	12.6500	12.6500	12.6500	-15.101%	2	196	+15.652%
2026-03-11	14.9000	14.9000	14.9000	14.9000	-16.527%	1	194	-1.812%
2026-03-06	17.8500	17.8500	17.8500	17.8500	-2.989%	1	200	-18.039%
2026-03-05	18.4000	18.4000	18.4000	18.4000	-2.902%	3	201	-20.489%
2026-03-04	19.1500	19.1500	18.9500	18.9500	-8.010%	2	201	-22.797%
2026-03-03	18.4100	20.6000	18.1500	20.6000	+14.444%	16	201	-28.981%
2026-03-02	18.1500	18.1500	18.0000	18.0000	+8.108%	2	191	-18.722%
2026-02-25	15.7000	16.6500	15.7000	16.6500	+18.929%	3	189	-12.132%
2026-02-24	14.6400	14.6400	14.0000	14.0000	-10.714%	46	189	+4.500%
2026-02-23	17.0500	17.0500	15.6800	15.6800	-13.418%	41	202	-6.696%
2026-02-19	18.4200	18.4200	18.1100	18.1100	-10.568%	32	188	-19.216%
2026-02-18	20.2500	20.2500	20.2500	20.2500	-19.000%	1	189	-27.753%
2026-02-12	24.0000	25.0000	24.0000	25.0000	+2.669%	2	189	-41.480%
2026-02-10	24.3500	24.3500	24.3500	24.3500	-7.940%	1	191	-39.918%
2026-02-06	26.3500	26.4500	26.3500	26.4500	-16.032%	2	191	-44.688%
2026-02-03	31.1500	31.5000	31.1500	31.5000	+5.000%	2	192	-53.556%
2026-02-02	27.6000	30.0000	26.5000	30.0000	+21.457%	8	192	-51.233%
2026-01-30	24.7000	24.7000	24.7000	24.7000	+32.796%	4	186	-40.769%
2026-01-28	19.5800	19.6000	18.6000	18.6000	-12.140%	4	186	-21.344%
2026-01-27	21.1700	21.1700	21.1700	21.1700	+2.073%	1	188	-30.893%
2026-01-26	20.7400	20.7400	20.7400	20.7400	+0.729%	1	188	-29.460%
2026-01-23	21.2600	21.4000	20.5900	20.5900	-3.333%	4	187	-28.946%
2026-01-22	21.3000	21.3000	21.3000	21.3000	-14.113%	11	186	-31.315%
2026-01-20	24.2000	25.0000	24.2000	24.8000	-10.888%	29	188	-41.008%
2026-01-16	27.6000	27.8300	27.6000	27.8300	-4.034%	3	163	-47.431%
2026-01-13	27.0000	29.1500	27.0000	29.0000	-21.622%	6	163	-49.552%
2026-01-12	37.0000	37.0000	37.0000	37.0000	-17.503%	1	166	-60.459%
2026-01-07	45.0000	45.0000	44.8500	44.8500	+4.545%	2	165	-67.380%
2026-01-06	42.6000	42.9000	42.1500	42.9000	+21.358%	13	165	-65.897%
2026-01-02	35.3500	35.3500	35.3500	35.3500	-11.955%	1	163	-58.614%
2025-12-31	41.2000	41.2000	40.1500	40.1500	-4.405%	4	159	-63.562%
2025-12-30	42.0000	42.0000	42.0000	42.0000	+0.478%	2	159	-65.167%
2025-12-29	42.4500	42.4500	41.8000	41.8000	-4.892%	8	157	-65.000%
2025-12-26	43.9500	43.9500	43.9500	43.9500	-1.568%	1	152	-66.712%
2025-12-23	44.6500	44.6500	44.6500	44.6500	+1.133%	2	151	-67.234%
2025-12-22	44.0000	44.1500	44.0000	44.1500	+7.814%	2	149	-66.863%
2025-12-19	38.9600	41.0500	38.9600	40.9500	+0.245%	40	149	-64.274%
2025-12-16	41.0000	41.0000	40.8000	40.8500	+19.305%	8	149	-64.186%
2025-12-11	33.2500	34.2400	32.9000	34.2400	+15.481%	4	146	-57.272%
2025-12-10	29.6000	29.7000	29.5500	29.6500	-6.052%	10	145	-50.658%
2025-12-04	32.5100	32.5100	31.4000	31.5600	-4.393%	49	137	-53.644%
2025-12-03	32.6000	33.2000	32.6000	33.0100	-0.572%	47	131	-55.680%
2025-12-02	34.0000	34.4500	33.2000	33.2000	+2.628%	6	123	-55.934%
2025-12-01	32.3500	32.3500	32.3500	32.3500	-1.970%	4	121	-54.776%
2025-11-25	32.6000	33.0000	32.6000	33.0000	+8.481%	4	117	-55.667%
2025-11-18	29.7500	30.4200	29.7500	30.4200	-25.111%	4	113	-51.907%
2025-11-07	40.6200	40.6200	40.6200	40.6200	+8.320%	1	109	-63.983%
2025-11-06	37.5000	37.5000	37.5000	37.5000	-2.089%	1	110	-60.987%
2025-11-05	38.5500	38.5500	38.3000	38.3000	+8.039%	2	109	-61.802%
2025-11-03	35.4500	35.4500	35.4500	35.4500	-23.384%	1	109	-58.731%
2025-10-28	46.2900	46.2900	46.2700	46.2700	-0.537%	2	109	-68.381%
2025-10-27	46.5200	46.5200	46.5200	46.5200	-6.266%	1	108	-68.551%
2025-10-24	49.6300	49.6300	49.6300	49.6300	+18.251%	1	108	-70.522%
2025-10-20	41.9700	41.9700	41.9700	41.9700	-6.671%	20	108	-65.142%
2025-10-10	44.9700	44.9700	44.9700	44.9700	-20.827%	10	108	-67.467%
2025-09-22	56.8000	56.8000	56.8000	56.8000	-12.224%	1	109	-74.243%
2025-09-18	64.8800	64.8800	64.7100	64.7100	+6.343%	10	108	-77.391%
2025-08-29	60.8500	60.8500	60.8500	60.8500	+0.745%	1	101	-75.957%
2025-08-20	60.4000	60.4000	60.4000	60.4000	+9.381%	1	101	-75.778%
2025-07-31	55.2900	55.2900	55.2200	55.2200	+3.119%	20	100	-73.506%
2025-07-01	54.4500	54.4500	53.5500	53.5500	+11.912%	5	81	-72.680%
2025-06-27	47.8500	47.8500	47.8500	47.8500	+5.863%	1	80	-69.425%
2025-06-25	45.2000	45.2000	45.2000	45.2000	+13.654%	1	80	-67.633%
2025-06-23	39.1200	39.7700	39.1200	39.7700	-38.815%	4	80	-63.213%
2025-06-02	65.0000	65.0000	65.0000	65.0000	+13.537%	2	81	-77.492%
2025-05-23	57.7500	57.7500	57.2500	57.2500	-6.531%	4	80	-74.445%
2025-05-22	61.2500	61.2500	61.2500	61.2500	-7.895%	1	80	-76.114%
2025-05-15	66.0100	66.5000	64.9500	66.5000	+7.345%	83	81	-78.000%
2025-05-14	61.9500	61.9500	61.9500	61.9500	-3.203%	5	40	-76.384%
2025-05-12	65.0500	65.0500	64.0000	64.0000	+4.609%	40	35	-77.141%
2025-05-09	61.1800	61.1800	61.1800	61.1800	-3.273%	6	51	-76.087%
2025-05-08	63.2500	63.2500	63.2500	63.2500	+60.941%	1	48	-76.870%
2025-04-15	39.3000	39.3000	39.3000	39.3000	+0.153%	1	47	-62.774%
2025-04-14	39.2400	39.2400	39.2400	39.2400	+23.474%	39	46	-62.717%
2025-04-04	31.7800	31.7800	31.7800	31.7800	-39.084%	2	46	-53.965%
2025-03-27	52.1700	52.1700	52.1700	52.1700	+11.641%	1	46	-71.957%
2025-03-25	46.7300	46.7300	46.7300	46.7300	-0.807%	2	46	-68.692%
2025-03-24	47.1100	47.1100	47.1100	47.1100	+6.584%	2	46	-68.945%
2025-03-18	44.2000	44.2000	44.2000	44.2000	+3.343%	2	46	-66.900%
2025-03-17	42.7700	42.7700	42.7700	42.7700	+7.086%	2	46	-65.794%
2025-03-13	39.9400	39.9400	39.9400	39.9400	-11.264%	1	47	-63.370%
2025-03-11	45.4800	45.4800	45.0100	45.0100	-15.995%	20	47	-67.496%
2025-03-06	53.5800	53.5800	53.5800	53.5800	-16.866%	5	50	-72.695%
2025-02-27	65.0700	65.0700	63.8500	64.4500	+1.098%	20	50	-77.300%
2025-02-13	62.1500	63.7500	62.1500	63.7500	+2.624%	3	54	-77.051%
2025-02-10	62.1200	62.1200	62.1200	62.1200	+2.087%	1	54	-76.449%
2025-02-06	60.8500	60.8500	60.8500	60.8500	+5.277%	2	53	-75.957%
2025-02-03	57.7500	57.8500	57.7500	57.8000	-8.327%	3	53	-74.689%
2025-01-30	63.0500	63.0500	63.0500	63.0500	+29.201%	20	31	-76.796%
2025-01-27	44.5000	48.8000	44.0800	48.8000	+19.053%	7	31	-70.020%
2025-01-21	40.7500	40.9900	40.7500	40.9900	+16.218%	17	29	-64.308%
2025-01-07	35.2700	35.2700	35.2700	35.2700	-3.923%	5	19	-58.520%
2025-01-06	38.9400	38.9400	36.7100	36.7100	-12.595%	2	14	-60.147%
2025-01-03	42.0000	42.0000	42.0000	42.0000	-4.524%	2	15	-65.167%
2024-12-30	43.9900	43.9900	43.9900	43.9900	-5.194%	1	15	-66.742%
2024-12-19	46.4000	46.4000	46.4000	46.4000	-7.033%	1	15	-68.470%
2024-12-18	49.9100	49.9100	49.9100	49.9100	+6.056%	1	15	-70.687%
2024-12-17	47.2000	47.2000	47.0600	47.0600	+3.885%	5	14	-68.912%
2024-12-10	45.3000	45.3000	45.3000	45.3000	+10.299%	1	9	-67.704%
2024-11-21	41.0700	41.0700	41.0700	41.0700	+3.217%	1	8	-64.378%
2024-11-01	39.4100	39.7900	39.4100	39.7900	+17.271%	4	8	-63.232%
2024-10-07	33.5000	33.9300	33.5000	33.9300	0.000%	8	8	-56.882%