Dark

MA20270115C630
MA Jan 15 2027 630.00 Call (MA270115C00630000)
option OPRA

EOD

Jul 13, 2026

11.80+29.813%(+2.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	11.8000	11.8000	11.8000	11.8000	+29.813%	1	245	0.000%
2026-07-10	9.0900	9.0900	9.0900	9.0900	-26.694%	5	245	+29.813%
2026-07-07	12.4000	12.4000	12.4000	12.4000	+18.095%	1	245	-4.839%
2026-07-06	10.7000	10.7000	10.5000	10.5000	-12.500%	9	246	+12.381%
2026-07-02	12.0000	12.0000	12.0000	12.0000	+53.846%	4	238	-1.667%
2026-06-30	7.8000	7.8000	7.8000	7.8000	+25.806%	10	238	+51.282%
2026-06-24	6.2000	6.2000	6.2000	6.2000	-11.429%	1	228	+90.323%
2026-06-11	7.1000	7.2000	7.0000	7.0000	-7.895%	9	228	+68.571%
2026-06-09	7.5000	7.6000	7.5000	7.6000	-7.317%	3	228	+55.263%
2026-05-21	8.4200	8.4200	8.2000	8.2000	-4.651%	2	228	+43.902%
2026-05-15	8.6000	8.6000	8.6000	8.6000	+11.688%	2	226	+37.209%
2026-05-14	7.7000	7.7000	7.7000	7.7000	-1.282%	1	228	+53.247%
2026-05-13	7.8000	7.8000	7.8000	7.8000	0.000%	7	222	+51.282%
2026-05-11	7.8000	7.8000	7.8000	7.8000	-3.941%	2	222	+51.282%
2026-05-01	8.1200	8.1200	8.1200	8.1200	-6.667%	1	223	+45.320%
2026-04-30	9.3000	9.9000	8.7000	8.7000	-38.732%	5	223	+35.632%
2026-04-29	14.2000	14.2000	14.2000	14.2000	+37.864%	2	224	-16.901%
2026-04-28	10.8000	10.8000	10.3000	10.3000	+23.947%	4	224	+14.563%
2026-04-24	8.2800	8.3100	8.2800	8.3100	-16.900%	5	224	+41.998%
2026-04-21	10.0000	10.0000	10.0000	10.0000	-17.081%	2	224	+18.000%
2026-04-17	12.0000	12.0600	12.0000	12.0600	+34.000%	4	224	-2.156%
2026-04-10	9.0000	9.0000	9.0000	9.0000	-21.053%	1	224	+31.111%
2026-04-08	11.4000	11.4000	11.4000	11.4000	+12.871%	1	224	+3.509%
2026-04-06	10.1000	10.1000	10.1000	10.1000	0.000%	1	225	+16.832%
2026-03-30	10.1000	10.1000	10.1000	10.1000	+6.878%	2	224	+16.832%
2026-03-27	9.8500	9.8500	9.4500	9.4500	-17.105%	3	224	+24.868%
2026-03-20	11.1000	11.6000	11.1000	11.4000	+10.680%	39	225	+3.509%
2026-03-19	10.4000	10.4000	10.3000	10.3000	+1.478%	2	211	+14.563%
2026-03-18	10.2000	10.2500	10.1500	10.1500	-26.715%	9	213	+16.256%
2026-03-17	13.8500	13.8500	13.8500	13.8500	+8.627%	1	206	-14.801%
2026-03-16	12.0500	12.7500	12.0500	12.7500	+19.270%	6	206	-7.451%
2026-03-13	11.0000	11.7000	10.6900	10.6900	-8.632%	8	200	+10.384%
2026-03-12	11.7000	11.7000	11.7000	11.7000	-22.517%	1	200	+0.855%
2026-03-10	15.1000	15.1000	15.1000	15.1000	-0.658%	1	200	-21.854%
2026-03-09	14.9000	15.2000	14.9000	15.2000	-3.185%	45	201	-22.368%
2026-03-06	15.6000	15.7000	15.6000	15.7000	-6.548%	3	158	-24.841%
2026-03-04	17.6000	17.6000	16.8000	16.8000	-7.692%	3	160	-29.762%
2026-03-02	18.2000	18.2000	18.2000	18.2000	+17.419%	4	163	-35.165%
2026-02-27	15.5000	15.5000	15.5000	15.5000	+28.099%	2	162	-23.871%
2026-02-24	12.1000	12.1000	12.1000	12.1000	-6.056%	3	162	-2.479%
2026-02-23	13.4500	14.6800	12.8800	12.8800	-24.235%	36	165	-8.385%
2026-02-20	17.2000	17.2000	17.0000	17.0000	+3.030%	2	165	-30.588%
2026-02-19	16.5000	16.5000	16.5000	16.5000	-13.613%	1	165	-28.485%
2026-02-18	17.8000	19.1000	17.8000	19.1000	+4.372%	11	166	-38.220%
2026-02-13	18.2500	18.3000	18.2500	18.3000	-32.096%	2	160	-35.519%
2026-02-04	26.2000	26.9500	26.2000	26.9500	+26.824%	4	160	-56.215%
2026-01-30	21.9100	21.9100	21.2500	21.2500	-6.511%	3	156	-44.471%
2026-01-29	19.5000	22.7300	18.0000	22.7300	+29.148%	9	157	-48.086%
2026-01-28	13.3000	17.6000	13.3000	17.6000	-6.878%	3	148	-32.955%
2026-01-21	20.0000	20.0000	18.9000	18.9000	-13.501%	2	149	-37.566%
2026-01-20	21.8500	21.8500	21.8500	21.8500	-17.857%	1	148	-45.995%
2026-01-13	26.6000	26.6000	26.6000	26.6000	-32.997%	1	149	-55.639%
2026-01-07	39.8000	40.5500	39.7000	39.7000	+10.125%	53	149	-70.277%
2026-01-05	36.0500	36.0500	36.0500	36.0500	-1.905%	1	110	-67.268%
2025-12-31	36.7500	36.7500	36.7500	36.7500	-2.906%	1	110	-67.891%
2025-12-30	36.9000	37.8500	36.9000	37.8500	+5.933%	3	110	-68.824%
2025-12-19	35.1900	36.0000	34.5500	35.7300	-3.171%	39	109	-66.975%
2025-12-16	37.1500	37.1500	36.9000	36.9000	-0.940%	8	119	-68.022%
2025-12-15	38.6900	38.6900	37.2500	37.2500	+40.566%	4	119	-68.322%
2025-12-10	26.5000	26.5000	26.5000	26.5000	+6.855%	3	119	-55.472%
2025-12-09	24.4000	24.8000	24.4000	24.8000	-15.301%	16	116	-52.419%
2025-12-04	29.7600	29.7600	29.2800	29.2800	-3.078%	33	105	-59.699%
2025-12-03	30.2200	30.2200	30.2100	30.2100	+1.376%	21	99	-60.940%
2025-12-02	31.0000	31.0000	29.8000	29.8000	+9.599%	2	99	-60.403%
2025-11-18	26.9000	27.1900	26.9000	27.1900	-18.568%	6	99	-56.602%
2025-11-14	33.5000	33.7000	33.2700	33.3900	-10.194%	8	100	-64.660%
2025-11-13	37.2500	37.3500	37.0900	37.1800	+6.533%	8	97	-68.263%
2025-11-05	34.6500	34.9000	34.6500	34.9000	+4.179%	10	94	-66.189%
2025-10-31	35.2300	35.2300	33.5000	33.5000	-10.188%	2	89	-64.776%
2025-10-16	37.3000	37.3000	37.3000	37.3000	-12.441%	3	88	-68.365%
2025-09-30	42.6000	42.6000	42.6000	42.6000	-0.815%	1	88	-72.300%
2025-09-29	42.9500	42.9500	42.9500	42.9500	-14.100%	1	88	-72.526%
2025-09-16	50.0000	50.0000	50.0000	50.0000	+2.987%	2	87	-76.400%
2025-08-08	48.5500	48.5500	48.5500	48.5500	+29.088%	50	85	-75.695%
2025-06-23	37.6100	37.6100	37.6100	37.6100	-40.302%	1	35	-68.625%
2025-06-06	63.0000	63.0000	63.0000	63.0000	+4.201%	2	35	-81.270%
2025-05-30	60.4600	60.4600	60.4600	60.4600	+27.876%	2	35	-80.483%
2025-05-01	46.7000	47.4600	46.7000	47.2800	+6.847%	39	35	-75.042%
2025-04-23	44.2500	44.2500	44.2500	44.2500	+11.799%	36	69	-73.333%
2025-04-22	39.0000	39.5800	39.0000	39.5800	-8.380%	2	33	-70.187%
2025-03-24	43.2000	43.2000	43.2000	43.2000	+9.924%	26	32	-72.685%
2025-03-18	39.3000	39.3000	39.3000	39.3000	-20.814%	1	6	-69.975%
2025-03-06	49.6300	49.6300	49.6300	49.6300	0.000%	5	5	-76.224%