Dark

MA20270115C680
MA Jan 15 2027 680.00 Call (MA270115C00680000)
option OPRA

EOD

Jul 13, 2026

5.50+27.021%(+1.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	5.5000	5.5000	5.5000	5.5000	+27.021%	2	312	0.000%
2026-07-10	4.3000	4.3300	4.3000	4.3300	-3.778%	5	312	+27.021%
2026-07-08	4.5000	4.5000	4.5000	4.5000	-22.414%	1	307	+22.222%
2026-07-07	5.8000	5.8000	5.8000	5.8000	+3.943%	1	306	-5.172%
2026-07-02	5.5800	5.5800	5.5800	5.5800	+36.430%	4	304	-1.434%
2026-06-05	3.9000	4.0900	3.9000	4.0900	+7.632%	5	304	+34.474%
2026-06-03	3.8000	3.8000	3.8000	3.8000	+8.571%	5	306	+44.737%
2026-06-01	3.4000	3.5000	3.4000	3.5000	-5.405%	2	306	+57.143%
2026-05-29	3.7000	3.7000	3.7000	3.7000	+2.778%	1	304	+48.649%
2026-05-21	3.6000	3.6000	3.6000	3.6000	+2.857%	10	303	+52.778%
2026-05-07	3.5000	3.5000	3.5000	3.5000	-23.913%	50	303	+57.143%
2026-05-06	4.6000	4.6000	4.6000	4.6000	+19.481%	2	253	+19.565%
2026-05-01	3.7500	3.8500	3.7000	3.8500	-31.250%	9	248	+42.857%
2026-04-30	5.6000	5.6000	5.6000	5.6000	-13.978%	1	248	-1.786%
2026-04-29	6.5100	6.5100	6.5100	6.5100	+51.395%	1	247	-15.515%
2026-04-24	3.6700	4.3000	3.6000	4.3000	-19.476%	61	246	+27.907%
2026-04-17	5.4400	5.4400	5.3400	5.3400	+11.250%	4	233	+2.996%
2026-04-14	4.8000	4.8000	4.8000	4.8000	+17.073%	1	233	+14.583%
2026-04-10	4.1000	4.1000	4.1000	4.1000	-12.766%	3	233	+34.146%
2026-04-09	4.7000	4.7000	4.7000	4.7000	-7.843%	1	232	+17.021%
2026-04-08	5.1000	5.1000	5.1000	5.1000	+15.909%	1	231	+7.843%
2026-04-07	4.4000	4.4000	4.4000	4.4000	-6.383%	20	231	+25.000%
2026-04-02	4.5000	4.7000	4.4000	4.7000	-8.023%	4	252	+17.021%
2026-03-31	5.6300	5.6300	5.1100	5.1100	+8.723%	21	252	+7.632%
2026-03-27	5.2200	5.2200	4.7000	4.7000	-15.315%	2	273	+17.021%
2026-03-26	5.5500	5.5500	5.5500	5.5500	+2.778%	1	272	-0.901%
2026-03-24	5.4000	5.4000	5.4000	5.4000	-4.255%	1	272	+1.852%
2026-03-23	5.6400	5.6400	5.6400	5.6400	+4.444%	2	273	-2.482%
2026-03-19	5.4000	5.4000	5.4000	5.4000	0.000%	1	271	+1.852%
2026-03-13	5.2900	5.4000	5.2900	5.4000	-31.210%	6	272	+1.852%
2026-03-06	7.9500	7.9500	7.8500	7.8500	+7.534%	4	274	-29.936%
2026-02-23	7.3400	7.3400	7.3000	7.3000	-21.925%	40	278	-24.658%
2026-02-19	9.3500	9.3500	9.3500	9.3500	+2.747%	1	238	-41.176%
2026-02-18	9.1000	9.1000	9.1000	9.1000	-20.870%	1	239	-39.560%
2026-02-12	11.5000	11.5000	11.5000	11.5000	+4.545%	1	239	-52.174%
2026-02-11	10.7000	11.0000	10.7000	11.0000	-10.569%	3	240	-50.000%
2026-02-06	12.3000	12.3000	12.3000	12.3000	-14.879%	2	240	-55.285%
2026-02-04	14.4500	14.4500	14.4500	14.4500	+7.037%	1	238	-61.938%
2026-02-02	13.5000	13.5000	13.5000	13.5000	+26.168%	2	237	-59.259%
2026-01-30	10.7000	10.7000	10.7000	10.7000	+4.902%	1	237	-48.598%
2026-01-23	10.0700	10.2000	10.0700	10.2000	-0.875%	2	238	-46.078%
2026-01-22	10.4600	10.4600	10.1900	10.2900	-15.309%	6	238	-46.550%
2026-01-21	12.4000	12.4000	11.0700	12.1500	-20.328%	3	241	-54.733%
2026-01-15	15.2500	15.2500	15.2500	15.2500	+5.536%	8	239	-63.934%
2026-01-14	14.4500	14.4500	14.4500	14.4500	-6.169%	4	231	-61.938%
2026-01-13	15.9000	15.9000	13.5000	15.4000	-18.734%	14	231	-64.286%
2026-01-12	16.3500	18.9500	16.3500	18.9500	-9.547%	16	219	-70.976%
2026-01-09	22.2000	22.3000	20.9500	20.9500	-5.418%	9	203	-73.747%
2026-01-08	20.6500	23.3000	20.6500	22.1500	-0.673%	25	194	-75.169%
2026-01-07	21.6500	22.9000	21.6500	22.3000	0.000%	14	174	-75.336%
2026-01-06	19.3000	22.3000	19.3000	22.3000	+18.617%	19	168	-75.336%
2026-01-05	16.8500	20.7500	16.8500	18.8000	+11.639%	17	161	-70.745%
2026-01-02	18.5500	18.5500	16.8400	16.8400	-20.341%	4	154	-67.340%
2025-12-31	20.8500	21.1400	20.8500	21.1400	+2.621%	3	147	-73.983%
2025-12-30	20.6000	20.6000	20.6000	20.6000	-5.287%	2	147	-73.301%
2025-12-29	21.8500	21.9500	21.7500	21.7500	-3.333%	4	145	-74.713%
2025-12-26	23.0500	23.0500	22.5000	22.5000	-0.662%	3	143	-75.556%
2025-12-24	22.6500	22.6500	22.6500	22.6500	+1.116%	4	141	-75.717%
2025-12-23	22.4000	22.4000	22.4000	22.4000	-2.183%	2	141	-75.446%
2025-12-22	22.5500	23.0000	22.5500	22.9000	+9.569%	8	139	-75.983%
2025-12-19	20.8500	21.8700	20.8500	20.9000	-3.464%	5	133	-73.684%
2025-12-17	21.0000	21.6500	21.0000	21.6500	+0.464%	3	129	-74.596%
2025-12-16	21.5500	21.5500	21.5500	21.5500	-1.147%	2	126	-74.478%
2025-12-15	22.4500	22.4500	21.8000	21.8000	+4.808%	5	124	-74.771%
2025-12-12	20.8000	20.8000	20.8000	20.8000	+12.432%	2	122	-73.558%
2025-12-11	15.2000	18.5000	15.2000	18.5000	+33.574%	4	120	-70.270%
2025-12-10	13.8500	13.8500	13.8500	13.8500	-1.071%	2	116	-60.289%
2025-12-09	14.0000	14.0000	14.0000	14.0000	-8.497%	2	114	-60.714%
2025-12-05	15.3000	15.3000	15.3000	15.3000	-15.329%	2	112	-64.052%
2025-12-04	18.0700	18.0700	18.0700	18.0700	+11.543%	2	110	-69.563%
2025-12-03	16.2000	16.2000	16.2000	16.2000	+5.882%	2	110	-66.049%
2025-12-02	15.3000	15.3000	15.3000	15.3000	-6.764%	2	108	-64.052%
2025-12-01	16.4100	16.4100	16.4100	16.4100	+0.367%	2	106	-66.484%
2025-11-28	16.3800	16.3800	16.3500	16.3500	-2.679%	2	104	-66.361%
2025-11-26	16.8000	16.8000	16.8000	16.8000	-1.466%	4	103	-67.262%
2025-11-25	16.6500	17.0500	16.6500	17.0500	+5.966%	4	103	-67.742%
2025-11-24	18.3700	18.3700	16.0900	16.0900	-2.779%	11	101	-65.817%
2025-11-21	16.5500	16.5500	16.5500	16.5500	+5.751%	2	90	-66.767%
2025-11-19	15.6500	15.6500	15.6500	15.6500	-24.940%	2	88	-64.856%
2025-11-14	20.8500	20.8500	20.8500	20.8500	+1.214%	3	86	-73.621%
2025-11-05	20.6000	20.6000	20.6000	20.6000	+5.641%	6	85	-73.301%
2025-11-03	19.5000	19.5000	19.5000	19.5000	-30.357%	1	80	-71.795%
2025-10-23	28.0000	28.0000	28.0000	28.0000	+9.804%	1	80	-80.357%
2025-10-21	25.5000	25.5000	25.5000	25.5000	+12.583%	1	79	-78.431%
2025-10-16	24.4500	24.6900	22.6500	22.6500	-31.364%	15	79	-75.717%
2025-09-22	33.0000	33.0000	33.0000	33.0000	+3.286%	1	71	-83.333%
2025-09-19	31.9500	31.9500	31.9500	31.9500	+11.324%	1	70	-82.786%
2025-09-10	28.7000	28.7000	28.7000	28.7000	-21.045%	1	69	-80.836%
2025-08-29	36.3500	36.3500	36.3500	36.3500	+19.888%	1	68	-84.869%
2025-08-13	30.3200	30.3200	30.3200	30.3200	+8.674%	1	68	-81.860%
2025-08-04	27.6500	27.9000	27.6500	27.9000	+18.723%	2	67	-80.287%
2025-06-23	23.5000	23.5000	23.5000	23.5000	-5.585%	1	65	-76.596%
2025-06-20	24.8900	24.8900	24.8900	24.8900	-11.644%	2	65	-77.903%
2025-06-18	28.0200	28.1700	28.0200	28.1700	-22.503%	10	65	-80.476%
2025-06-16	37.2500	37.4100	36.2500	36.3500	-19.024%	25	65	-84.869%
2025-06-11	44.8900	44.8900	44.8900	44.8900	+14.137%	1	65	-87.748%
2025-05-30	39.3300	39.3300	39.3300	39.3300	+8.797%	2	64	-86.016%
2025-05-27	36.1500	36.1500	36.1500	36.1500	+5.394%	5	64	-84.786%
2025-05-23	33.6500	34.3000	33.6500	34.3000	-3.407%	4	64	-83.965%
2025-05-21	39.0000	39.0000	35.5100	35.5100	-9.690%	22	64	-84.511%
2025-05-16	39.3200	39.3200	39.3200	39.3200	-4.098%	2	42	-86.012%
2025-05-15	41.0000	41.0000	41.0000	41.0000	+3.145%	1	41	-86.585%
2025-05-13	40.8800	40.8800	39.7500	39.7500	-8.726%	21	40	-86.164%
2025-05-12	45.7000	45.7000	43.5500	43.5500	+8.793%	22	39	-87.371%
2025-02-27	40.0300	40.0300	40.0300	40.0300	+1.265%	2	17	-86.260%
2025-01-30	39.5300	39.5300	39.5300	39.5300	0.000%	15	15	-86.087%