Dark

MA20270115C660
MA Jan 15 2027 660.00 Call (MA270115C00660000)
option OPRA

EOD

Jul 16, 2026

8.67+12.597%(+0.97)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	8.6400	8.6700	8.6400	8.6700	+12.597%	7	163	0.000%
2026-07-14	7.7000	7.7000	7.7000	7.7000	+4.054%	1	170	+12.597%
2026-07-13	7.4000	7.4000	7.4000	7.4000	+22.517%	2	169	+17.162%
2026-07-09	6.0400	6.0400	6.0400	6.0400	+3.248%	1	169	+43.543%
2026-07-08	5.5000	5.8500	5.5000	5.8500	-25.949%	2	169	+48.205%
2026-07-07	7.9000	7.9000	7.9000	7.9000	+16.176%	1	170	+9.747%
2026-07-06	6.7000	6.8000	6.7000	6.8000	+0.741%	6	170	+27.500%
2026-07-02	6.7500	6.7500	6.7500	6.7500	+5.469%	1	173	+28.444%
2026-07-01	6.4000	6.4000	6.4000	6.4000	+33.056%	1	173	+35.469%
2026-06-30	4.7000	5.0000	4.6000	4.8100	+9.567%	49	172	+80.249%
2026-06-26	4.3900	4.3900	4.3900	4.3900	+15.526%	1	129	+97.494%
2026-06-24	3.8000	3.8000	3.8000	3.8000	+7.955%	1	129	+128.158%
2026-06-23	3.5200	3.5200	3.5200	3.5200	-14.146%	10	129	+146.307%
2026-06-18	4.4000	4.4000	4.1000	4.1000	-19.608%	7	132	+111.463%
2026-06-16	5.0000	5.1000	5.0000	5.1000	+2.000%	2	132	+70.000%
2026-06-12	5.1000	5.1000	5.0000	5.0000	-1.961%	3	132	+73.400%
2026-06-09	4.9000	5.1000	4.9000	5.1000	+10.870%	4	132	+70.000%
2026-06-01	4.6000	4.6000	4.6000	4.6000	-4.167%	1	132	+88.478%
2026-05-29	4.8500	4.8500	4.7000	4.8000	+10.345%	5	131	+80.625%
2026-05-28	4.3500	4.3500	4.3500	4.3500	-16.346%	1	130	+99.310%
2026-05-22	5.2000	5.2000	5.2000	5.2000	+3.175%	2	130	+66.731%
2026-05-20	5.0400	5.0400	5.0400	5.0400	-1.176%	1	128	+72.024%
2026-05-15	5.2500	5.2500	4.9000	5.1000	-4.673%	13	128	+70.000%
2026-05-08	4.8000	5.3500	4.8000	5.3500	-10.833%	4	119	+62.056%
2026-04-30	7.4900	7.4900	6.0000	6.0000	-35.484%	5	119	+44.500%
2026-04-29	9.1000	9.3000	9.1000	9.3000	+43.077%	3	115	-6.774%
2026-04-27	6.5000	6.5000	6.5000	6.5000	-7.670%	1	115	+33.385%
2026-04-20	7.0400	7.0400	7.0400	7.0400	+17.333%	1	115	+23.153%
2026-04-13	6.0000	6.0000	6.0000	6.0000	+1.695%	2	114	+44.500%
2026-04-10	5.9000	5.9000	5.9000	5.9000	+7.273%	1	114	+46.949%
2026-04-02	5.5000	5.5000	5.5000	5.5000	-37.143%	1	114	+57.636%
2026-03-26	8.7500	8.7500	8.7500	8.7500	+23.239%	1	114	-0.914%
2026-03-19	7.1000	7.1000	7.1000	7.1000	-7.190%	1	115	+22.113%
2026-03-18	7.6500	7.6500	7.6500	7.6500	-11.047%	1	116	+13.333%
2026-03-17	8.6000	8.6000	8.6000	8.6000	+14.514%	2	115	+0.814%
2026-03-13	8.0700	8.0700	7.5100	7.5100	-16.183%	6	117	+15.446%
2026-03-11	8.9600	8.9600	8.9600	8.9600	-11.287%	1	117	-3.237%
2026-03-10	10.2600	10.2600	7.4500	10.1000	-3.810%	6	117	-14.158%
2026-03-06	10.5000	10.5000	10.5000	10.5000	+5.000%	3	117	-17.429%
2026-03-02	10.0000	10.0000	10.0000	10.0000	+1.010%	1	120	-13.300%
2026-02-26	9.9000	9.9000	9.9000	9.9000	-13.158%	3	119	-12.424%
2026-02-20	11.7500	11.7500	11.4000	11.4000	-3.797%	2	120	-23.947%
2026-02-17	11.7500	11.8500	11.7500	11.8500	+1.282%	2	120	-26.835%
2026-02-13	11.7000	11.7000	11.7000	11.7000	-14.286%	4	120	-25.897%
2026-02-12	15.4000	15.4000	13.4500	13.6500	-1.444%	10	120	-36.484%
2026-02-11	13.2000	13.8500	13.2000	13.8500	-7.973%	3	128	-37.401%
2026-02-10	15.3500	15.5500	15.0500	15.0500	+0.333%	6	128	-42.392%
2026-02-09	15.0000	15.0000	15.0000	15.0000	-3.537%	1	130	-42.200%
2026-02-06	15.0500	15.5500	14.9500	15.5500	-14.560%	7	131	-44.244%
2026-02-05	20.1500	20.1500	18.2000	18.2000	-2.413%	4	131	-52.363%
2026-02-04	18.2500	18.6500	18.2500	18.6500	-0.267%	3	131	-53.512%
2026-02-03	17.5500	19.4000	17.5500	18.7000	+5.056%	4	128	-53.636%
2026-02-02	17.7000	17.8000	17.7000	17.8000	+35.878%	5	129	-51.292%
2026-01-27	13.0500	13.1000	13.0500	13.1000	-32.821%	8	124	-33.817%
2026-01-16	16.3500	19.5000	16.3500	19.5000	+7.735%	4	123	-55.538%
2026-01-13	18.7000	18.7000	18.1000	18.1000	-35.702%	2	123	-52.099%
2026-01-09	28.1500	28.1500	28.1500	28.1500	-4.447%	1	124	-69.201%
2026-01-08	27.4200	29.9500	27.4200	29.4600	-0.708%	4	123	-70.570%
2026-01-07	29.6700	29.6700	29.6700	29.6700	+7.306%	1	120	-70.779%
2026-01-06	27.6500	27.6500	27.6500	27.6500	+10.822%	2	120	-68.644%
2026-01-05	24.1500	24.9500	24.1500	24.9500	-3.332%	4	115	-65.251%
2025-12-31	25.6500	25.9000	25.6500	25.8100	-1.676%	6	115	-66.408%
2025-12-30	26.0000	26.2500	26.0000	26.2500	-2.778%	24	115	-66.971%
2025-12-29	27.7000	27.7000	26.9000	27.0000	-7.534%	11	97	-67.889%
2025-12-23	29.2000	29.2000	29.2000	29.2000	+10.816%	1	98	-70.308%
2025-12-19	26.3100	26.3500	26.3100	26.3500	+3.333%	13	97	-67.097%
2025-12-18	25.5000	25.5000	25.5000	25.5000	-5.730%	1	96	-66.000%
2025-12-17	27.0500	27.0500	27.0500	27.0500	+5.253%	1	96	-67.948%
2025-12-16	25.7000	25.7000	25.7000	25.7000	-2.281%	10	95	-66.265%
2025-12-12	26.5000	26.5000	26.3000	26.3000	+24.645%	2	91	-67.034%
2025-12-11	21.1000	21.3000	20.8000	21.1000	+16.575%	21	91	-58.910%
2025-12-09	18.1000	18.1000	18.1000	18.1000	-12.349%	1	96	-52.099%
2025-12-05	20.4500	20.6500	20.4500	20.6500	+12.534%	2	97	-58.015%
2025-12-04	19.9200	19.9200	17.9500	18.3500	-16.210%	36	98	-52.752%
2025-11-26	21.9000	21.9000	21.9000	21.9000	+2.098%	1	78	-60.411%
2025-11-25	21.4500	21.4500	21.4500	21.4500	+9.439%	2	78	-59.580%
2025-11-18	19.6000	19.6500	19.6000	19.6000	-23.587%	3	77	-55.765%
2025-11-14	25.6500	25.6500	25.6500	25.6500	+0.195%	1	76	-66.199%
2025-11-05	25.5500	25.6000	25.5500	25.6000	+3.018%	3	76	-66.133%
2025-11-04	24.8500	24.8500	24.8500	24.8500	-12.715%	1	75	-65.111%
2025-10-16	28.4500	28.4900	28.2600	28.4700	-28.377%	29	76	-69.547%
2025-09-22	39.7500	39.7500	39.7500	39.7500	-11.470%	1	88	-78.189%
2025-09-18	45.5600	45.5600	44.9000	44.9000	+10.319%	4	88	-80.690%
2025-09-17	40.7000	40.7000	40.7000	40.7000	+12.742%	2	89	-78.698%
2025-09-11	36.1000	36.1000	36.1000	36.1000	-7.955%	2	89	-75.983%
2025-09-09	39.2200	39.2200	39.2200	39.2200	-3.636%	1	87	-77.894%
2025-09-05	43.2500	43.2500	40.7000	40.7000	-4.122%	3	87	-78.698%
2025-08-29	42.4500	42.4500	42.4500	42.4500	-0.305%	2	82	-79.576%
2025-08-27	42.8800	42.8800	42.5800	42.5800	-8.233%	3	82	-79.638%
2025-08-22	46.4000	46.4000	46.4000	46.4000	+13.725%	2	81	-81.315%
2025-08-19	40.8000	40.8000	40.8000	40.8000	+11.934%	2	81	-78.750%
2025-08-13	36.4500	36.4500	36.4500	36.4500	-0.816%	2	79	-76.214%
2025-08-11	36.7500	36.7500	36.7500	36.7500	+8.407%	2	77	-76.408%
2025-08-06	33.9000	33.9000	33.9000	33.9000	+1.194%	2	77	-74.425%
2025-08-01	33.5000	33.5000	33.5000	33.5000	-12.760%	2	75	-74.119%
2025-07-31	38.4000	38.4000	38.4000	38.4000	+6.994%	1	73	-77.422%
2025-07-29	35.9800	35.9800	35.8900	35.8900	+14.372%	2	74	-75.843%
2025-07-23	31.5800	31.5800	31.3800	31.3800	-0.853%	4	73	-72.371%
2025-07-18	31.6500	31.6500	31.6500	31.6500	-1.860%	2	70	-72.607%
2025-07-17	32.2500	32.2500	32.2500	32.2500	+1.896%	8	68	-73.116%
2025-07-16	30.7000	32.4000	30.7000	31.6500	+0.636%	8	68	-72.607%
2025-07-15	31.4500	31.4500	31.4500	31.4500	-15.457%	2	66	-72.432%
2025-07-01	37.2500	37.5000	37.0800	37.2000	+31.775%	30	64	-76.694%
2025-06-23	28.2300	28.2300	28.2300	28.2300	-26.196%	1	38	-69.288%
2025-06-13	38.2500	38.2500	38.2500	38.2500	-26.372%	2	38	-77.333%
2025-06-11	52.6000	52.6000	51.9500	51.9500	+14.151%	2	38	-83.311%
2025-05-15	45.5100	45.5100	45.5100	45.5100	+6.506%	10	37	-80.949%
2025-05-06	42.7300	42.7300	42.7300	42.7300	+73.347%	1	27	-79.710%
2025-04-10	24.6500	24.6500	24.6500	24.6500	-3.105%	1	26	-64.828%
2025-04-08	27.0400	27.0400	25.4400	25.4400	+13.673%	13	26	-65.920%
2025-04-07	20.5200	22.3800	20.5200	22.3800	-52.179%	36	26	-61.260%
2025-02-14	46.8000	46.8000	46.8000	46.8000	+0.086%	2	7	-81.474%
2025-02-13	47.1000	47.1000	46.7600	46.7600	+4.749%	16	20	-81.459%
2025-02-06	44.6400	44.6400	44.6400	44.6400	+16.220%	1	20	-80.578%
2025-01-31	40.7100	40.7100	38.4100	38.4100	+15.276%	6	21	-77.428%
2025-01-27	33.3200	33.3200	33.3200	33.3200	+14.502%	16	19	-73.980%
2025-01-22	29.1000	29.1000	29.1000	29.1000	-15.652%	2	5	-70.206%
2024-12-24	34.5000	34.5000	34.5000	34.5000	-1.877%	1	2	-74.870%
2024-12-11	35.1600	35.1600	35.1600	35.1600	0.000%	2	2	-75.341%