Dark

MA20270115C640
MA Jan 15 2027 640.00 Call (MA270115C00640000)
option OPRA

EOD

Jul 16, 2026

13.15+28.922%(+2.95)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	11.5000	13.1500	11.5000	13.1500	+28.922%	23	750	0.000%
2026-07-14	10.2000	10.2000	10.2000	10.2000	-12.069%	4	753	+28.922%
2026-07-07	11.6000	11.6000	11.6000	11.6000	+61.111%	2	750	+13.362%
2026-07-01	7.2000	7.2000	7.2000	7.2000	+5.882%	1	749	+82.639%
2026-06-30	6.7000	6.8000	6.7000	6.8000	-4.225%	11	749	+93.382%
2026-06-29	6.8900	7.1000	6.2800	7.1000	+22.414%	7	738	+85.211%
2026-06-26	5.7000	5.8000	5.7000	5.8000	+16.000%	3	737	+126.724%
2026-06-25	6.0000	6.0000	5.0000	5.0000	-15.254%	11	739	+163.000%
2026-06-18	5.9000	5.9000	5.9000	5.9000	-8.527%	1	739	+122.881%
2026-06-11	6.4500	6.4500	6.4500	6.4500	-2.273%	1	739	+103.876%
2026-06-10	6.6000	6.6000	6.6000	6.6000	-1.493%	1	739	+99.242%
2026-06-09	5.9000	6.7000	5.9000	6.7000	+12.605%	6	740	+96.269%
2026-06-04	5.3000	5.9500	5.3000	5.9500	+19.000%	27	740	+121.008%
2026-06-03	5.4700	5.4700	4.6000	5.0000	-9.091%	21	716	+163.000%
2026-06-02	6.0000	6.0000	5.5000	5.5000	-14.063%	21	719	+139.091%
2026-06-01	6.4000	6.4000	6.4000	6.4000	+6.667%	5	707	+105.469%
2026-05-29	6.0000	6.0000	6.0000	6.0000	+5.634%	1	703	+119.167%
2026-05-28	5.6800	5.6800	5.6800	5.6800	-8.387%	3	702	+131.514%
2026-05-27	6.2000	6.2000	6.2000	6.2000	-16.216%	1	699	+112.097%
2026-05-19	7.4000	7.4000	7.4000	7.4000	+5.714%	1	699	+77.703%
2026-05-15	7.0000	7.0000	7.0000	7.0000	+16.667%	1	698	+87.857%
2026-05-14	6.7000	6.7000	6.0000	6.0000	-3.226%	2	697	+119.167%
2026-05-13	6.2000	6.2000	6.2000	6.2000	+3.333%	1	699	+112.097%
2026-05-06	7.0000	7.0000	6.0000	6.0000	-7.121%	17	699	+119.167%
2026-05-05	6.5000	6.5000	6.4600	6.4600	-16.104%	3	690	+103.560%
2026-05-04	7.7000	7.7000	7.7000	7.7000	+20.313%	1	690	+70.779%
2026-05-01	7.6000	7.6000	6.4000	6.4000	-14.094%	15	691	+105.469%
2026-04-30	8.5000	9.8000	7.2000	7.4500	-38.934%	11	691	+76.510%
2026-04-29	12.2000	12.2000	12.1000	12.2000	+34.066%	3	686	+7.787%
2026-04-28	9.1000	9.1000	9.1000	9.1000	+16.667%	2	683	+44.505%
2026-04-27	7.8000	7.8000	7.8000	7.8000	+6.122%	5	681	+68.590%
2026-04-24	7.3000	7.5000	7.3000	7.3500	-8.125%	10	680	+78.912%
2026-04-23	8.0000	8.0000	8.0000	8.0000	-1.235%	1	690	+64.375%
2026-04-22	8.1000	8.1000	8.1000	8.1000	-6.897%	10	690	+62.346%
2026-04-21	8.7000	8.7000	8.7000	8.7000	-13.000%	1	691	+51.149%
2026-04-20	10.0000	10.0000	10.0000	10.0000	-3.288%	2	691	+31.500%
2026-04-17	10.3400	10.3400	10.3400	10.3400	+12.391%	1	693	+27.176%
2026-04-15	9.2000	9.2000	9.2000	9.2000	+3.371%	1	693	+42.935%
2026-04-14	8.9000	8.9000	8.9000	8.9000	-2.198%	1	694	+47.753%
2026-04-09	9.1000	9.1000	9.1000	9.1000	+4.598%	1	694	+44.505%
2026-04-07	8.7000	8.7000	8.7000	8.7000	-5.435%	1	695	+51.149%
2026-04-01	9.2000	9.2000	9.2000	9.2000	+4.545%	1	696	+42.935%
2026-03-30	8.9000	8.9000	8.8000	8.8000	+3.529%	7	697	+49.432%
2026-03-27	8.3000	8.5000	8.3000	8.5000	-12.371%	2	697	+54.706%
2026-03-26	10.3500	10.3500	9.7000	9.7000	-2.020%	2	697	+35.567%
2026-03-25	9.9500	9.9500	9.9000	9.9000	-1.493%	6	697	+32.828%
2026-03-24	9.5000	10.0500	9.5000	10.0500	-0.495%	2	697	+30.846%
2026-03-23	11.0000	11.0000	10.0000	10.1000	+1.508%	27	697	+30.198%
2026-03-20	9.4500	9.9500	9.4500	9.9500	+10.556%	3	695	+32.161%
2026-03-19	9.0000	9.0000	9.0000	9.0000	-1.639%	1	694	+46.111%
2026-03-18	10.2500	10.2500	8.1000	9.1500	-12.019%	18	695	+43.716%
2026-03-12	11.0500	11.2000	10.4000	10.4000	-7.965%	5	697	+26.442%
2026-03-11	11.8000	11.8000	11.3000	11.3000	-19.286%	5	699	+16.372%
2026-03-09	14.0000	14.0000	14.0000	14.0000	+1.818%	15	699	-6.071%
2026-03-06	13.5500	13.8000	13.5500	13.7500	+5.769%	6	714	-4.364%
2026-03-05	14.6500	14.6500	13.0000	13.0000	-8.772%	2	717	+1.154%
2026-03-04	15.6500	15.6500	14.2000	14.2500	-10.938%	33	716	-7.719%
2026-03-03	15.1500	16.0000	15.1500	16.0000	+5.960%	3	738	-17.813%
2026-03-02	15.0000	15.1000	15.0000	15.1000	+7.473%	2	740	-12.914%
2026-02-27	13.4000	14.0500	13.0000	14.0500	+0.357%	3	740	-6.406%
2026-02-26	12.9000	14.0000	12.8500	14.0000	+12.000%	23	741	-6.071%
2026-02-25	12.3500	12.5000	11.5800	12.5000	+13.225%	24	735	+5.200%
2026-02-24	10.9500	11.1300	10.8400	11.0400	+2.889%	31	735	+19.112%
2026-02-23	10.5000	10.7300	10.5000	10.7300	-28.467%	3	725	+22.554%
2026-02-20	15.0000	15.0000	15.0000	15.0000	-5.063%	1	727	-12.333%
2026-02-18	15.8000	15.8000	15.8000	15.8000	-0.315%	3	728	-16.772%
2026-02-13	18.0000	18.0000	15.4500	15.8500	-18.509%	13	726	-17.035%
2026-02-11	17.8500	19.4500	17.3000	19.4500	+3.733%	7	726	-32.391%
2026-02-10	19.4000	19.4000	18.7500	18.7500	+4.749%	2	722	-29.867%
2026-02-09	18.9000	18.9000	17.8000	17.9000	-14.149%	9	722	-26.536%
2026-02-06	24.2500	24.2500	20.3500	20.8500	-12.762%	10	723	-36.930%
2026-02-04	23.9000	23.9000	23.9000	23.9000	+3.463%	1	720	-44.979%
2026-02-02	21.4000	23.1000	21.3500	23.1000	+19.380%	11	719	-43.074%
2026-01-30	19.3500	19.3500	19.3500	19.3500	+13.490%	3	713	-32.041%
2026-01-29	16.9800	17.1600	16.6500	17.0500	+14.047%	17	710	-22.874%
2026-01-28	14.6300	14.9500	14.6300	14.9500	-10.746%	12	709	-12.040%
2026-01-27	16.6500	16.7500	16.6500	16.7500	-1.471%	3	699	-21.493%
2026-01-23	17.1400	17.1400	16.7500	17.0000	+6.583%	31	700	-22.647%
2026-01-22	15.9500	15.9500	15.9500	15.9500	-21.235%	1	699	-17.555%
2026-01-21	20.2500	20.2500	20.2500	20.2500	+3.316%	1	699	-35.062%
2026-01-20	19.6000	19.6000	19.6000	19.6000	-12.226%	1	699	-32.908%
2026-01-16	22.3300	22.3300	22.3300	22.3300	-2.913%	1	700	-41.111%
2026-01-15	24.4000	24.5500	23.0000	23.0000	-6.883%	10	700	-42.826%
2026-01-13	26.8000	26.8000	22.6000	24.7000	-17.281%	5	700	-46.761%
2026-01-12	29.0000	29.8600	28.5000	29.8600	-14.072%	6	701	-55.961%
2026-01-09	35.2000	35.2000	34.7500	34.7500	-5.055%	2	698	-62.158%
2026-01-08	37.7000	38.3500	36.6000	36.6000	+0.966%	16	698	-64.071%
2026-01-07	36.6600	36.6600	36.2500	36.2500	+13.815%	41	698	-63.724%
2026-01-06	31.6900	31.8500	31.6900	31.8500	-1.393%	5	659	-58.713%
2026-01-05	31.7000	32.3000	31.6000	32.3000	+7.131%	3	657	-59.288%
2026-01-02	30.1500	30.1500	30.1500	30.1500	-8.664%	1	657	-56.385%
2025-12-31	33.4000	33.4000	32.8000	33.0100	-2.625%	19	651	-60.164%
2025-12-30	34.0000	34.2500	33.9000	33.9000	-0.877%	4	651	-61.209%
2025-12-29	34.2000	34.2000	34.2000	34.2000	-4.336%	2	650	-61.550%
2025-12-23	35.7500	35.7500	35.7500	35.7500	+3.774%	2	651	-63.217%
2025-12-22	34.4500	34.4500	34.4500	34.4500	+3.765%	1	650	-61.829%
2025-12-19	32.3500	33.2000	32.3500	33.2000	-1.688%	5	650	-60.392%
2025-12-17	33.7700	33.7700	33.7700	33.7700	+0.208%	1	649	-61.060%
2025-12-16	33.7000	33.7000	33.7000	33.7000	-3.161%	1	648	-60.979%
2025-12-15	34.8000	34.8000	34.8000	34.8000	-0.571%	1	649	-62.213%
2025-12-12	33.4000	35.3500	33.4000	35.0000	+12.576%	7	649	-62.429%
2025-12-11	26.7000	31.0900	26.5500	31.0900	+32.298%	16	650	-57.703%
2025-12-10	23.5000	23.5000	23.5000	23.5000	+4.444%	3	652	-44.043%
2025-12-09	22.5000	22.5000	22.5000	22.5000	+0.806%	1	649	-41.556%
2025-12-08	22.0100	22.3200	22.0100	22.3200	-12.539%	3	649	-41.084%
2025-12-05	25.5200	25.5200	25.5200	25.5200	+6.245%	1	646	-48.472%
2025-12-04	23.7600	24.3300	23.7000	24.0200	-13.597%	5	647	-45.254%
2025-12-02	24.4900	27.8000	24.4900	27.8000	+1.832%	3	642	-52.698%
2025-11-28	27.3000	27.3000	27.3000	27.3000	+1.111%	1	640	-51.832%
2025-11-26	26.9500	27.0000	26.9500	27.0000	+1.313%	2	641	-51.296%
2025-11-25	26.7000	26.7000	26.6500	26.6500	+7.028%	2	641	-50.657%
2025-11-24	27.5500	27.5500	24.9000	24.9000	-2.620%	2	641	-47.189%
2025-11-20	25.5000	25.5700	25.5000	25.5700	+2.897%	21	641	-48.573%
2025-11-19	24.8500	24.8500	24.8500	24.8500	+5.520%	1	650	-47.082%
2025-11-18	23.6000	23.6000	23.5500	23.5500	-26.636%	2	651	-44.161%
2025-11-10	32.1000	32.1000	32.1000	32.1000	+0.313%	1	651	-59.034%
2025-11-07	32.0000	32.0000	32.0000	32.0000	+1.587%	2	652	-58.906%
2025-11-05	31.7500	32.2000	31.3500	31.5000	+0.800%	9	652	-58.254%
2025-11-04	31.2500	31.2500	31.2500	31.2500	-8.626%	1	649	-57.920%
2025-10-29	34.2000	34.2000	34.2000	34.2000	-10.728%	1	649	-61.550%
2025-10-28	38.3100	38.3100	38.3100	38.3100	-6.264%	2	650	-65.675%
2025-10-24	40.8700	40.8700	40.8700	40.8700	+20.029%	20	650	-67.825%
2025-10-16	35.1400	35.2700	34.0500	34.0500	-14.447%	15	630	-61.380%
2025-10-15	39.8000	39.8000	39.8000	39.8000	+1.921%	1	631	-66.960%
2025-10-14	39.0900	39.0900	39.0500	39.0500	-9.711%	8	632	-66.325%
2025-10-06	43.2500	43.2500	43.2500	43.2500	+10.473%	1	624	-69.595%
2025-09-29	39.1500	39.1500	39.1500	39.1500	-15.987%	1	625	-66.411%
2025-09-19	48.6500	48.6500	46.6000	46.6000	+1.969%	2	624	-71.781%
2025-09-16	45.7000	45.7000	45.7000	45.7000	+10.654%	1	625	-71.225%
2025-09-10	41.3000	41.3000	41.3000	41.3000	-11.563%	1	624	-68.160%
2025-09-09	46.0000	46.7000	46.0000	46.7000	-10.451%	5	624	-71.842%
2025-08-26	52.1500	52.1500	52.1500	52.1500	+17.455%	1	622	-74.784%
2025-08-13	44.4000	44.4000	44.4000	44.4000	+11.839%	2	622	-70.383%
2025-08-08	39.7000	39.7000	39.7000	39.7000	+0.889%	1	624	-66.877%
2025-08-07	39.5500	39.5500	39.3500	39.3500	-5.477%	2	625	-66.582%
2025-08-05	41.6300	41.6300	41.6300	41.6300	+2.537%	1	625	-68.412%
2025-08-04	40.6000	40.6000	40.6000	40.6000	-7.094%	1	624	-67.611%
2025-07-29	43.7000	43.7000	43.7000	43.7000	-0.228%	1	623	-69.908%
2025-07-25	43.8000	43.8000	43.8000	43.8000	+11.592%	1	624	-69.977%
2025-07-22	39.3500	39.3500	39.2500	39.2500	+0.128%	2	624	-66.497%
2025-07-17	39.2000	39.2000	39.2000	39.2000	+1.818%	1	623	-66.454%
2025-07-16	38.9700	38.9700	38.5000	38.5000	-12.579%	19	624	-65.844%
2025-07-09	44.0400	44.0400	44.0400	44.0400	-1.300%	1	624	-70.141%
2025-07-01	44.3500	44.6200	44.3500	44.6200	+8.962%	32	625	-70.529%
2025-06-25	40.9500	40.9500	40.9500	40.9500	-19.103%	1	624	-67.888%
2025-06-18	50.4900	50.6200	50.4900	50.6200	-2.654%	5	629	-74.022%
2025-06-16	51.4000	52.0000	51.4000	52.0000	-7.159%	2	629	-74.712%
2025-05-30	56.0100	56.0100	56.0100	56.0100	+2.960%	2	630	-76.522%
2025-05-28	54.4000	54.4000	54.4000	54.4000	+10.907%	1	630	-75.827%
2025-05-23	48.6000	49.0500	48.6000	49.0500	-15.358%	4	629	-73.191%
2025-05-19	57.9500	57.9500	57.9500	57.9500	+1.311%	5	629	-77.308%
2025-05-16	57.2000	57.2000	57.2000	57.2000	-0.522%	2	633	-77.010%
2025-05-15	57.5500	57.5500	57.1600	57.5000	+0.314%	6	632	-77.130%
2025-05-13	57.3200	57.3200	57.3200	57.3200	+3.223%	5	632	-77.059%
2025-05-12	54.9500	55.5300	54.3700	55.5300	+5.792%	57	632	-76.319%
2025-05-09	53.5500	53.5500	52.1000	52.4900	+2.620%	54	632	-74.948%
2025-05-07	51.7800	53.1000	51.1500	51.1500	+23.461%	29	633	-74.291%
2025-05-01	41.4300	41.4300	41.4300	41.4300	+6.696%	1	633	-68.260%
2025-04-30	38.8300	38.8300	38.8300	38.8300	+3.824%	1	633	-66.134%
2025-04-28	37.4000	37.4000	37.4000	37.4000	+17.721%	1	634	-64.840%
2025-04-16	31.5700	31.7700	31.5700	31.7700	+34.505%	6	635	-58.609%
2025-04-07	23.6200	23.6200	23.6200	23.6200	-44.292%	1	642	-44.327%
2025-04-01	42.4000	42.4000	42.4000	42.4000	+3.038%	1	642	-68.986%
2025-03-31	41.1500	41.1500	41.1500	41.1500	+7.022%	1	643	-68.044%
2025-03-20	37.7800	38.4500	37.7800	38.4500	+7.703%	2	643	-65.800%
2025-03-18	35.7000	35.7000	35.7000	35.7000	-4.290%	4	643	-63.165%
2025-03-17	36.5000	37.3000	36.4700	37.3000	-5.450%	51	647	-64.745%
2025-03-12	39.4500	39.4500	39.4500	39.4500	-3.047%	3	642	-66.667%
2025-03-10	40.6900	40.6900	40.6900	40.6900	-9.457%	2	645	-67.682%
2025-03-07	44.9400	44.9400	44.9400	44.9400	-11.186%	4	643	-70.739%
2025-03-05	50.6000	50.6000	50.6000	50.6000	-7.122%	2	641	-74.012%
2025-03-04	54.4800	54.4800	54.4800	54.4800	-9.351%	2	635	-75.863%
2025-03-03	60.1000	60.1000	60.1000	60.1000	+12.442%	2	635	-78.120%
2025-02-28	53.4500	53.4500	53.4500	53.4500	-1.565%	4	635	-75.398%
2025-02-27	53.8600	56.5500	53.8600	54.3000	+5.642%	20	633	-75.783%
2025-02-26	51.4000	51.4000	51.4000	51.4000	-0.963%	2	627	-74.416%
2025-02-25	48.9000	51.9000	48.9000	51.9000	+5.402%	4	627	-74.663%
2025-02-24	50.0000	50.0000	49.2400	49.2400	-3.564%	4	623	-73.294%
2025-02-21	51.0600	51.0600	51.0600	51.0600	-6.723%	8	619	-74.246%
2025-02-20	54.7400	54.7400	54.7400	54.7400	-0.923%	4	615	-75.977%
2025-02-19	55.3000	55.3000	55.2500	55.2500	+6.250%	4	611	-76.199%
2025-02-18	52.0000	52.0000	52.0000	52.0000	-2.530%	2	607	-74.712%
2025-02-14	53.3500	53.3500	53.3500	53.3500	-2.841%	4	603	-75.351%
2025-02-13	53.7000	55.1000	53.7000	54.9100	+2.924%	34	603	-76.052%
2025-02-12	52.4600	53.3500	52.4600	53.3500	-0.187%	6	601	-75.351%
2025-02-11	52.7000	53.4500	51.8500	53.4500	+0.187%	5	595	-75.398%
2025-02-10	53.3500	53.3500	53.3500	53.3500	+3.291%	2	590	-75.351%
2025-02-07	53.7000	53.7000	51.6500	51.6500	-0.290%	8	588	-74.540%
2025-02-06	52.7500	52.7500	51.8000	51.8000	+4.330%	6	584	-74.614%
2025-02-05	49.6500	49.6500	49.6500	49.6500	+3.115%	6	578	-73.515%
2025-02-04	51.3500	51.3500	48.1500	48.1500	-6.232%	4	572	-72.690%
2025-02-03	46.9000	51.3500	46.9000	51.3500	+8.562%	12	568	-74.391%
2025-01-31	47.9000	49.2400	47.3000	47.3000	-6.429%	18	560	-72.199%
2025-01-30	50.5300	50.5500	50.5300	50.5500	+17.285%	10	551	-73.986%
2025-01-29	43.7000	43.7000	43.1000	43.1000	+1.412%	14	541	-69.490%
2025-01-28	41.4500	42.8500	41.4500	42.5000	+3.532%	32	527	-69.059%
2025-01-27	35.5900	41.0500	35.5100	41.0500	+15.309%	40	512	-67.966%
2025-01-24	35.9500	36.1900	35.6000	35.6000	+1.136%	216	489	-63.062%
2025-01-23	34.5000	35.6000	34.5000	35.2000	+5.389%	322	381	-62.642%
2025-01-22	33.5000	33.5000	33.4000	33.4000	-2.053%	8	59	-60.629%
2025-01-21	34.1400	34.7500	34.1000	34.1000	+3.021%	32	51	-61.437%
2025-01-17	32.8700	33.1000	32.8200	33.1000	-16.075%	52	11	-60.272%
2024-12-06	39.4400	39.4400	39.4400	39.4400	+8.114%	4	11	-66.658%
2024-11-19	37.1700	37.1700	36.4500	36.4800	-8.457%	10	11	-63.953%
2024-11-11	40.5000	40.5000	39.8500	39.8500	+20.139%	2	1	-67.001%
2024-10-28	33.1700	33.1700	33.1700	33.1700	0.000%	1	1	-60.356%