Dark

MA20270115C650
MA Jan 15 2027 650.00 Call (MA270115C00650000)
option OPRA

EOD

Jul 16, 2026

11.40+25.275%(+2.30)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	11.0000	11.4000	10.9700	11.4000	+25.275%	15	374	0.000%
2026-07-14	9.1000	9.1000	9.1000	9.1000	+40.000%	1	362	+25.275%
2026-07-08	6.7600	6.7600	6.5000	6.5000	-25.287%	24	363	+75.385%
2026-07-07	8.7000	8.7000	8.7000	8.7000	+71.260%	1	345	+31.034%
2026-06-26	5.0000	5.1500	5.0000	5.0800	+12.889%	5	346	+124.409%
2026-06-22	4.5100	4.5100	4.5000	4.5000	-10.000%	3	346	+153.333%
2026-06-18	5.0000	5.0000	5.0000	5.0000	0.000%	1	348	+128.000%
2026-06-15	5.0000	5.0000	5.0000	5.0000	-5.660%	1	348	+128.000%
2026-06-12	5.5000	5.5000	5.3000	5.3000	-7.018%	2	348	+115.094%
2026-06-09	5.6000	5.7000	5.5000	5.7000	+21.277%	4	349	+100.000%
2026-06-05	5.5300	5.8500	4.7000	4.7000	+17.500%	7	349	+142.553%
2026-06-03	4.0000	4.0000	4.0000	4.0000	-24.528%	3	348	+185.000%
2026-06-01	5.3000	5.3000	4.2000	5.3000	+1.923%	21	348	+115.094%
2026-05-29	5.2300	5.2300	5.0900	5.2000	-3.704%	14	348	+119.231%
2026-05-27	5.4000	5.4000	5.4000	5.4000	-6.897%	2	356	+111.111%
2026-05-22	5.8000	5.8000	5.8000	5.8000	-1.695%	1	357	+96.552%
2026-05-21	5.9000	5.9000	5.9000	5.9000	+13.244%	2	356	+93.220%
2026-05-20	5.2100	5.2100	5.2100	5.2100	+18.409%	1	356	+118.810%
2026-05-18	4.4000	4.4000	4.4000	4.4000	-26.667%	2	357	+159.091%
2026-05-14	6.0000	6.0000	6.0000	6.0000	+7.143%	1	357	+90.000%
2026-05-12	5.1000	5.6000	5.1000	5.6000	-6.198%	4	358	+103.571%
2026-05-11	5.9700	5.9700	5.9700	5.9700	+2.931%	1	358	+90.955%
2026-05-08	5.4000	5.8000	5.4000	5.8000	-3.333%	5	355	+96.552%
2026-05-07	6.0000	6.0000	6.0000	6.0000	+8.108%	1	355	+90.000%
2026-05-06	4.8000	5.5500	4.8000	5.5500	-51.101%	3	356	+105.405%
2026-04-29	10.6000	11.3500	10.5000	11.3500	+49.342%	4	356	+0.441%
2026-04-28	7.5000	7.6000	7.5000	7.6000	+16.923%	2	353	+50.000%
2026-04-27	6.5000	6.7000	6.5000	6.5000	+10.733%	12	354	+75.385%
2026-04-24	6.2300	6.2300	5.8700	5.8700	-16.143%	7	342	+94.208%
2026-04-22	7.0000	7.0000	7.0000	7.0000	-1.408%	10	347	+62.857%
2026-04-21	7.1000	7.1000	7.1000	7.1000	-11.028%	1	347	+60.563%
2026-04-20	8.7000	8.7000	7.9800	7.9800	-5.000%	2	347	+42.857%
2026-04-17	8.8000	9.1000	8.4000	8.4000	-2.552%	4	348	+35.714%
2026-04-15	7.9000	8.6200	7.9000	8.6200	+7.750%	11	350	+32.251%
2026-04-09	8.0000	8.0000	8.0000	8.0000	-5.882%	1	351	+42.500%
2026-04-08	8.7000	8.7000	8.5000	8.5000	+19.887%	4	351	+34.118%
2026-04-07	7.0900	7.0900	7.0900	7.0900	+25.487%	1	355	+60.790%
2026-03-27	6.5000	7.6000	5.6500	5.6500	-35.132%	3	356	+101.770%
2026-03-25	8.7100	8.7100	8.7100	8.7100	+6.610%	1	355	+30.884%
2026-03-24	8.1700	8.1700	8.1700	8.1700	+6.797%	1	354	+39.535%
2026-03-19	7.6500	7.6500	7.6500	7.6500	-19.474%	1	354	+49.020%
2026-03-17	9.5000	9.5000	9.5000	9.5000	+7.955%	1	355	+20.000%
2026-03-13	8.8000	8.8000	8.8000	8.8000	-12.871%	2	355	+29.545%
2026-03-11	10.1000	10.1000	10.1000	10.1000	-10.619%	2	357	+12.871%
2026-03-10	11.5000	12.6400	11.3000	11.3000	-6.224%	5	355	+0.885%
2026-03-06	12.0000	12.0500	12.0000	12.0500	+0.417%	2	356	-5.394%
2026-03-05	12.2100	12.2100	12.0000	12.0000	+0.840%	2	357	-5.000%
2026-02-27	11.5700	11.9000	11.3300	11.9000	+8.182%	11	357	-4.202%
2026-02-26	11.4500	11.4500	11.0000	11.0000	+13.402%	8	351	+3.636%
2026-02-24	9.6500	9.7000	9.6500	9.7000	+3.301%	2	345	+17.526%
2026-02-23	12.0000	12.0000	8.5000	9.3900	-23.968%	12	345	+21.406%
2026-02-19	12.5000	12.5000	12.3500	12.3500	-15.986%	3	349	-7.692%
2026-02-18	14.2500	14.8000	14.2500	14.7000	+8.487%	25	350	-22.449%
2026-02-17	13.8500	13.8500	13.3000	13.5500	-12.862%	25	352	-15.867%
2026-02-12	16.6500	17.1000	15.5500	15.5500	-3.715%	5	352	-26.688%
2026-02-11	15.4200	16.1500	15.2500	16.1500	-8.499%	50	354	-29.412%
2026-02-10	17.6500	17.6500	17.6500	17.6500	+9.969%	3	347	-35.411%
2026-02-09	16.0500	16.0500	16.0500	16.0500	-8.023%	1	348	-28.972%
2026-02-06	21.5000	21.5000	17.4500	17.4500	-15.496%	3	348	-34.670%
2026-02-05	21.0100	21.3000	20.6500	20.6500	0.000%	5	348	-44.794%
2026-02-04	19.6000	20.6500	19.6000	20.6500	+0.732%	4	346	-44.794%
2026-02-02	19.1000	20.5000	17.5500	20.5000	+30.159%	16	342	-44.390%
2026-01-30	16.0000	16.3000	15.7500	15.7500	+15.385%	8	329	-27.619%
2026-01-28	12.9000	13.7500	12.9000	13.6500	-2.291%	6	328	-16.484%
2026-01-27	14.8000	14.8000	13.9700	13.9700	-7.176%	8	327	-18.397%
2026-01-26	15.0500	15.0500	15.0500	15.0500	-24.750%	1	330	-24.252%
2026-01-14	20.0000	20.0000	20.0000	20.0000	-4.762%	4	329	-43.000%
2026-01-13	19.8000	21.0000	19.8000	21.0000	-21.201%	2	329	-45.714%
2026-01-12	26.6500	26.6500	26.6500	26.6500	-15.262%	1	329	-57.223%
2026-01-09	31.4500	31.4500	31.4500	31.4500	-6.953%	1	329	-63.752%
2026-01-08	33.5000	33.9000	33.4500	33.8000	+2.424%	10	328	-66.272%
2026-01-07	33.0000	33.0000	33.0000	33.0000	+9.091%	1	326	-65.455%
2026-01-06	30.2500	30.2500	30.2500	30.2500	+8.229%	1	325	-62.314%
2026-01-05	27.1500	27.9500	27.1500	27.9500	-4.018%	4	322	-59.213%
2025-12-31	29.0500	29.1200	29.0500	29.1200	-4.053%	4	322	-60.852%
2025-12-29	30.9500	30.9500	30.3500	30.3500	+4.475%	57	322	-62.438%
2025-12-19	30.0000	30.0000	29.0500	29.0500	-2.843%	4	269	-60.757%
2025-12-17	30.1500	30.1500	29.9000	29.9000	+2.048%	3	268	-61.873%
2025-12-12	29.4000	29.4000	29.3000	29.3000	+10.985%	2	266	-61.092%
2025-12-11	23.9500	26.4000	23.9500	26.4000	+25.714%	4	265	-56.818%
2025-12-10	21.0500	21.0500	20.8500	21.0000	+2.439%	15	264	-45.714%
2025-12-09	20.5000	20.5000	20.5000	20.5000	+7.895%	1	249	-44.390%
2025-12-08	20.6500	20.6500	19.0000	19.0000	-13.163%	2	248	-40.000%
2025-12-04	21.8800	21.8800	21.8800	21.8800	-0.319%	1	246	-47.898%
2025-12-02	21.9500	21.9500	21.9500	21.9500	-13.035%	1	246	-48.064%
2025-11-24	25.2400	25.2400	25.2400	25.2400	-2.923%	5	246	-54.834%
2025-11-21	26.0000	26.0000	26.0000	26.0000	+20.930%	12	241	-56.154%
2025-11-19	21.6000	21.6000	21.5000	21.5000	-23.488%	2	231	-46.977%
2025-11-10	28.1000	28.1000	28.1000	28.1000	+1.079%	1	231	-59.431%
2025-11-04	27.8000	27.8000	27.8000	27.8000	-21.800%	1	230	-58.993%
2025-10-27	35.5500	35.5500	35.5500	35.5500	+8.882%	1	229	-67.932%
2025-10-14	32.6500	32.6500	32.6500	32.6500	-15.040%	2	229	-65.084%
2025-10-06	38.4600	38.4700	38.4300	38.4300	+9.394%	23	229	-70.336%
2025-09-30	35.1300	35.1300	35.1300	35.1300	-1.597%	1	207	-67.549%
2025-09-26	35.7000	35.7000	35.7000	35.7000	0.000%	1	206	-68.067%
2025-09-25	35.7000	35.7000	35.7000	35.7000	-18.213%	2	206	-68.067%
2025-09-22	43.6500	43.6500	43.6500	43.6500	+1.042%	1	206	-73.883%
2025-09-16	41.5500	43.2000	41.5500	43.2000	-1.370%	6	205	-73.611%
2025-09-05	43.8000	43.8000	43.8000	43.8000	-5.297%	2	199	-73.973%
2025-08-19	45.4000	46.2500	45.2100	46.2500	+42.308%	3	199	-75.351%
2025-08-07	32.5000	32.5000	32.5000	32.5000	-22.986%	5	200	-64.923%
2025-07-31	42.1100	42.2000	42.1100	42.2000	+18.207%	21	195	-72.986%
2025-07-17	35.7000	35.7000	35.7000	35.7000	-4.673%	1	195	-68.067%
2025-06-24	36.8500	37.4500	36.8500	37.4500	+11.492%	22	196	-69.559%
2025-06-20	32.7000	33.6000	32.7000	33.5900	-20.024%	156	196	-66.061%
2025-06-18	42.0000	42.0000	42.0000	42.0000	-5.618%	1	122	-72.857%
2025-06-13	42.5100	44.5000	42.5100	44.5000	-20.536%	4	122	-74.382%
2025-06-06	56.0000	56.0000	56.0000	56.0000	+4.771%	2	122	-79.643%
2025-05-19	53.4500	53.4500	53.4500	53.4500	+5.217%	1	122	-78.672%
2025-05-15	50.8000	50.8000	50.8000	50.8000	-0.878%	2	122	-77.559%
2025-05-14	51.2500	51.2500	51.2500	51.2500	-2.288%	2	120	-77.756%
2025-05-13	52.4500	52.4500	52.4500	52.4500	+7.922%	2	118	-78.265%
2025-05-09	48.6000	48.6000	48.6000	48.6000	+5.515%	4	116	-76.543%
2025-05-07	45.5000	46.0600	45.5000	46.0600	+1.610%	3	114	-75.250%
2025-05-06	45.3300	45.3300	45.3300	45.3300	-1.713%	2	111	-74.851%
2025-05-05	46.1200	46.1200	46.1200	46.1200	+3.292%	2	109	-75.282%
2025-05-02	44.6500	44.6500	44.6500	44.6500	+13.613%	4	111	-74.468%
2025-05-01	38.2900	39.4400	38.2900	39.3000	+12.126%	55	109	-70.992%
2025-04-29	33.2700	35.0500	33.2700	35.0500	+1.447%	4	112	-67.475%
2025-04-25	34.5500	34.5500	34.5500	34.5500	+5.982%	4	108	-67.004%
2025-04-24	32.6000	32.6000	32.6000	32.6000	-13.961%	2	106	-65.031%
2025-04-23	37.3000	37.9000	37.3000	37.8900	+34.840%	64	104	-69.913%
2025-04-22	28.1000	28.1000	28.1000	28.1000	+4.461%	2	63	-59.431%
2025-04-21	26.9000	26.9000	26.9000	26.9000	-0.994%	2	61	-57.621%
2025-04-17	27.1700	27.1700	27.1700	27.1700	-3.516%	2	57	-58.042%
2025-04-16	28.1600	28.1600	28.1600	28.1600	+0.932%	2	57	-59.517%
2025-04-15	27.9000	27.9000	27.9000	27.9000	-4.940%	2	55	-59.140%
2025-04-14	29.3500	29.3500	29.3500	29.3500	+13.540%	2	53	-61.158%
2025-04-11	25.8500	25.8500	25.8500	25.8500	-3.796%	4	51	-55.899%
2025-04-10	26.8700	26.8700	26.8700	26.8700	+24.687%	2	49	-57.574%
2025-04-09	21.5500	21.5500	21.5500	21.5500	-15.984%	2	48	-47.100%
2025-04-08	25.6500	25.6500	25.6500	25.6500	-14.099%	2	46	-55.556%
2025-04-04	29.9100	29.9100	29.8600	29.8600	-18.192%	4	44	-61.822%
2025-04-03	33.4000	36.5000	33.4000	36.5000	-1.750%	3	42	-68.767%
2025-04-02	37.1500	37.1500	37.1500	37.1500	-13.201%	2	37	-69.314%
2025-03-28	42.8000	42.8000	42.8000	42.8000	+9.184%	4	37	-73.364%
2025-03-27	39.2000	39.2000	39.2000	39.2000	+4.953%	2	35	-70.918%
2025-03-26	37.3500	37.3500	37.3500	37.3500	+3.491%	2	33	-69.478%
2025-03-25	36.2600	37.3800	36.0900	36.0900	-1.662%	6	31	-68.412%
2025-03-24	36.7000	36.7000	36.7000	36.7000	+9.716%	2	28	-68.937%
2025-03-21	33.4500	33.4500	33.4500	33.4500	-1.618%	4	26	-65.919%
2025-03-20	34.0000	34.0000	34.0000	34.0000	+3.343%	2	24	-66.471%
2025-03-19	32.9000	32.9000	32.9000	32.9000	+1.543%	2	22	-65.350%
2025-03-17	32.4000	32.4000	32.4000	32.4000	+1.887%	2	20	-64.815%
2025-03-14	31.8000	31.8000	31.8000	31.8000	-1.365%	4	18	-64.151%
2025-03-13	32.2400	32.2400	32.2400	32.2400	-8.409%	2	14	-64.640%
2025-03-12	35.2000	35.2000	35.2000	35.2000	-4.968%	2	14	-67.614%
2025-03-11	37.0400	37.0400	37.0400	37.0400	-25.994%	2	12	-69.222%
2025-02-13	50.0500	50.0500	50.0500	50.0500	0.000%	10	10	-77.223%