Dark

MA20270115C700
MA Jan 15 2027 700.00 Call (MA270115C00700000)
option OPRA

EOD

Jul 16, 2026

5.07+20.714%(+0.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.8400	5.0700	4.8400	5.0700	+20.714%	2	470	0.000%
2026-07-13	3.6500	4.5000	3.6500	4.2000	+26.888%	17	470	+20.714%
2026-07-10	3.3100	3.3100	3.3100	3.3100	+6.774%	2	477	+53.172%
2026-07-09	3.1000	3.1000	3.1000	3.1000	-22.500%	1	476	+63.548%
2026-07-07	4.0000	4.0000	4.0000	4.0000	+8.108%	1	476	+26.750%
2026-07-06	3.5000	3.7000	3.5000	3.7000	+1.648%	5	477	+37.027%
2026-07-02	3.6400	3.6400	3.6400	3.6400	+19.737%	11	473	+39.286%
2026-07-01	2.9000	3.0400	2.9000	3.0400	+1.333%	19	473	+66.776%
2026-06-29	2.9000	3.0000	2.9000	3.0000	+40.187%	14	472	+69.000%
2026-06-25	2.1400	2.1400	2.1400	2.1400	+2.885%	1	481	+136.916%
2026-06-24	2.0400	2.1000	2.0400	2.0800	+4.000%	9	482	+143.750%
2026-06-22	2.0000	2.0100	2.0000	2.0000	-39.394%	12	482	+153.500%
2026-06-17	3.3000	3.3000	3.3000	3.3000	+22.222%	1	471	+53.636%
2026-06-16	2.7000	2.7000	2.7000	2.7000	-3.571%	1	471	+87.778%
2026-06-04	2.8000	2.8000	2.8000	2.8000	-6.667%	5	472	+81.071%
2026-06-03	3.0000	3.0000	3.0000	3.0000	+7.143%	5	472	+69.000%
2026-06-02	2.7000	2.8000	2.7000	2.8000	+9.375%	6	467	+81.071%
2026-05-28	2.5500	2.5600	2.5500	2.5600	-13.220%	2	466	+98.047%
2026-05-27	2.5100	2.9500	2.5100	2.9500	+9.259%	2	466	+71.864%
2026-05-26	2.7000	2.7000	2.7000	2.7000	-8.475%	1	467	+87.778%
2026-05-22	2.9500	2.9500	2.9500	2.9500	+8.456%	1	468	+71.864%
2026-05-21	2.7200	2.7200	2.7200	2.7200	-18.563%	1	469	+86.397%
2026-05-19	3.3400	3.3400	3.3400	3.3400	+15.972%	10	469	+51.796%
2026-05-18	2.8800	2.8900	2.8800	2.8800	-3.356%	20	470	+76.042%
2026-05-15	2.9800	2.9800	2.9800	2.9800	+2.759%	1	470	+70.134%
2026-05-14	2.8100	2.9000	2.8100	2.9000	+0.694%	3	471	+74.828%
2026-05-13	2.7500	2.8800	2.7500	2.8800	-12.727%	51	422	+76.042%
2026-05-12	2.7000	3.3000	2.7000	3.3000	+20.000%	24	422	+53.636%
2026-05-11	2.8200	2.8300	2.0500	2.7500	-3.509%	92	422	+84.364%
2026-05-08	2.8500	2.8500	2.8500	2.8500	+1.064%	2	410	+77.895%
2026-05-07	2.8200	2.8200	2.8200	2.8200	+28.182%	5	410	+79.787%
2026-05-06	2.2000	2.2000	2.2000	2.2000	-26.667%	2	410	+130.455%
2026-05-04	2.7100	3.2000	2.4500	3.0000	0.000%	40	410	+69.000%
2026-04-30	3.0000	3.0000	3.0000	3.0000	-43.396%	1	415	+69.000%
2026-04-29	4.8600	5.3000	4.4500	5.3000	+61.585%	15	414	-4.340%
2026-04-28	3.2900	3.8000	3.2200	3.2800	+5.806%	27	415	+54.573%
2026-04-24	2.7900	3.1000	2.7600	3.1000	-6.061%	24	434	+63.548%
2026-04-21	3.3000	3.3000	3.3000	3.3000	-17.500%	1	417	+53.636%
2026-04-17	4.0000	4.0000	4.0000	4.0000	+9.890%	2	417	+26.750%
2026-04-15	3.6400	3.6400	3.6400	3.6400	+29.078%	6	417	+39.286%
2026-04-10	2.8000	2.8500	2.8000	2.8200	-21.667%	8	423	+79.787%
2026-04-07	3.3000	3.6000	3.3000	3.6000	+3.746%	2	428	+40.833%
2026-03-27	3.4700	3.4700	3.4700	3.4700	-20.046%	1	429	+46.110%
2026-03-23	4.3900	4.3900	4.3400	4.3400	+11.282%	16	428	+16.820%
2026-03-20	3.9100	3.9200	3.5500	3.9000	+10.482%	58	442	+30.000%
2026-03-18	4.1000	4.1000	3.5300	3.5300	-21.029%	6	424	+43.626%
2026-03-16	4.4000	4.5200	4.4000	4.4700	-3.664%	31	429	+13.423%
2026-03-12	4.6500	4.6700	4.6400	4.6400	-12.121%	31	439	+9.267%
2026-03-11	5.2800	5.2800	5.2800	5.2800	-8.966%	1	426	-3.977%
2026-03-09	5.8000	5.8000	5.8000	5.8000	+34.884%	1	425	-12.586%
2026-03-06	4.3000	4.3000	4.3000	4.3000	-30.645%	2	425	+17.907%
2026-03-04	6.2500	6.2500	6.2000	6.2000	-10.791%	2	423	-18.226%
2026-03-03	6.1500	6.9500	5.8700	6.9500	+5.623%	23	422	-27.050%
2026-02-27	5.8000	6.5800	5.8000	6.5800	+25.333%	55	425	-22.948%
2026-02-26	5.6100	6.0000	5.0000	5.2500	+5.000%	58	441	-3.429%
2026-02-25	5.1700	5.6000	5.0000	5.0000	+3.093%	17	434	+1.400%
2026-02-24	4.8800	4.9700	4.8100	4.8500	-3.000%	11	434	+4.536%
2026-02-23	5.7900	5.7900	4.7500	5.0000	-23.780%	117	428	+1.400%
2026-02-20	6.6900	6.6900	6.5500	6.5600	+2.500%	16	372	-22.713%
2026-02-19	6.7700	6.7700	6.2200	6.4000	-13.514%	17	372	-20.781%
2026-02-18	7.4000	7.4000	7.4000	7.4000	-0.538%	3	367	-31.486%
2026-02-13	8.2400	8.2400	7.4400	7.4400	-19.130%	7	367	-31.855%
2026-02-12	9.0800	9.2000	9.0800	9.2000	+10.710%	2	367	-44.891%
2026-02-11	7.5300	8.4500	6.8800	8.3100	-2.465%	131	368	-38.989%
2026-02-06	9.9000	9.9000	8.5200	8.5200	-22.545%	2	361	-40.493%
2026-02-05	11.0000	11.0000	11.0000	11.0000	-0.901%	6	359	-53.909%
2026-02-04	10.0000	11.1000	10.0000	11.1000	+5.213%	7	358	-54.324%
2026-02-03	10.5500	10.5500	10.5500	10.5500	0.000%	11	356	-51.943%
2026-02-02	9.7400	10.5500	9.7400	10.5500	+23.536%	33	356	-51.943%
2026-01-30	8.9300	8.9300	8.5300	8.5400	-8.858%	17	363	-40.632%
2026-01-29	8.3800	9.3700	8.3800	9.3700	+35.994%	9	364	-45.891%
2026-01-28	6.9500	7.3000	6.8900	6.8900	-11.667%	5	370	-26.415%
2026-01-26	7.6000	7.9000	7.2500	7.8000	+4.000%	16	366	-35.000%
2026-01-23	8.2600	8.2600	7.5000	7.5000	-11.765%	43	360	-32.400%
2026-01-22	8.2000	8.5000	8.0000	8.5000	-4.063%	6	359	-40.353%
2026-01-21	8.4800	8.8600	8.4800	8.8600	-11.400%	7	355	-42.777%
2026-01-20	10.0000	10.0000	10.0000	10.0000	-1.478%	1	360	-49.300%
2026-01-16	10.4900	10.8700	10.1500	10.1500	-15.768%	93	291	-50.049%
2026-01-13	12.6000	12.6000	10.5000	12.0500	-16.319%	24	291	-57.925%
2026-01-12	13.3000	14.5500	12.2000	14.4000	-14.286%	4	274	-64.792%
2026-01-09	16.8000	16.8000	16.8000	16.8000	-7.540%	1	271	-69.821%
2026-01-08	17.5000	18.1700	17.2000	18.1700	+2.079%	12	271	-72.097%
2026-01-07	17.0000	18.2500	16.9100	17.8000	+3.790%	34	260	-71.517%
2026-01-06	17.1500	17.1500	17.1500	17.1500	+15.255%	3	247	-70.437%
2026-01-05	14.6500	14.8800	14.6500	14.8800	+10.304%	3	244	-65.927%
2026-01-02	13.4900	13.4900	13.4900	13.4900	-24.383%	2	241	-62.417%
2025-12-29	17.8400	17.8400	17.8400	17.8400	-1.436%	1	241	-71.581%
2025-12-26	18.1000	18.1000	18.1000	18.1000	-0.275%	1	240	-71.989%
2025-12-24	18.1500	18.1500	18.1500	18.1500	+8.358%	1	239	-72.066%
2025-12-23	16.7500	16.7500	16.7500	16.7500	-7.764%	1	239	-69.731%
2025-12-22	18.0000	18.1600	18.0000	18.1600	-0.055%	4	238	-72.081%
2025-12-12	17.1500	18.1700	17.1000	18.1700	+40.309%	8	236	-72.097%
2025-12-11	12.9500	12.9500	12.9500	12.9500	+12.609%	1	239	-60.849%
2025-12-10	11.2700	11.5000	11.2700	11.5000	+6.481%	6	238	-55.913%
2025-12-08	11.4000	11.4500	10.7900	10.8000	-21.455%	5	236	-53.056%
2025-11-25	13.7500	13.7500	13.7500	13.7500	-0.722%	1	236	-63.127%
2025-11-24	14.2500	14.7700	13.8500	13.8500	-3.011%	9	237	-63.394%
2025-11-21	15.1500	15.1500	14.2800	14.2800	+5.778%	12	239	-64.496%
2025-11-20	13.5000	13.5000	13.5000	13.5000	+5.469%	1	238	-62.444%
2025-11-19	12.8000	12.8000	12.8000	12.8000	+4.150%	1	238	-60.391%
2025-11-18	12.3300	12.3300	12.2900	12.2900	-18.067%	10	237	-58.747%
2025-11-17	15.9000	15.9000	15.0000	15.0000	-16.898%	2	227	-66.200%
2025-11-12	18.0500	18.0500	18.0500	18.0500	+11.420%	2	226	-71.911%
2025-11-06	16.2000	16.2000	16.2000	16.2000	-4.706%	2	226	-68.704%
2025-11-05	17.2600	17.2600	17.0000	17.0000	+7.595%	4	224	-70.176%
2025-11-03	16.2500	16.2500	15.8000	15.8000	-5.105%	3	220	-67.911%
2025-10-30	16.6500	16.6500	16.6500	16.6500	-24.318%	2	220	-69.550%
2025-10-29	22.0000	22.0000	22.0000	22.0000	+4.762%	1	218	-76.955%
2025-10-27	21.0500	21.3500	21.0000	21.0000	-3.670%	6	212	-75.857%
2025-10-23	21.8000	21.8000	21.8000	21.8000	+9.824%	2	212	-76.743%
2025-10-21	19.8500	19.8500	19.8500	19.8500	+3.117%	2	210	-74.458%
2025-10-20	19.2500	19.2500	19.2500	19.2500	-2.778%	2	208	-73.662%
2025-10-17	19.8000	19.8000	19.8000	19.8000	-0.752%	1	206	-74.394%
2025-10-16	19.9500	19.9500	19.9500	19.9500	-2.920%	2	207	-74.586%
2025-10-15	20.5500	20.5500	20.5500	20.5500	+6.753%	2	205	-75.328%
2025-10-14	19.2500	19.2500	19.2500	19.2500	-0.620%	2	205	-73.662%
2025-10-13	19.3700	19.3700	19.3700	19.3700	-6.380%	1	203	-73.826%
2025-10-10	20.6900	20.6900	20.6900	20.6900	-12.700%	1	202	-75.495%
2025-10-09	23.7000	23.7000	23.7000	23.7000	-4.049%	2	203	-78.608%
2025-10-08	24.7000	24.7000	24.7000	24.7000	+3.782%	1	201	-79.474%
2025-10-03	23.8000	23.8000	23.8000	23.8000	+9.174%	2	200	-78.697%
2025-09-30	21.3500	21.8000	21.3500	21.8000	+1.395%	4	198	-76.743%
2025-09-29	21.5000	21.5000	21.5000	21.5000	-3.803%	1	197	-76.419%
2025-09-25	22.3500	22.3500	22.3500	22.3500	+2.382%	2	196	-77.315%
2025-09-24	21.7900	21.8300	21.7900	21.8300	-6.429%	2	196	-76.775%
2025-09-23	26.2500	26.2500	23.3300	23.3300	-10.954%	2	195	-78.268%
2025-09-19	27.3500	27.3500	26.2000	26.2000	-5.072%	3	195	-80.649%
2025-09-17	27.6000	27.6000	27.6000	27.6000	+4.348%	2	193	-81.630%
2025-09-09	26.4500	26.4500	26.4500	26.4500	+6.012%	25	191	-80.832%
2025-09-05	27.2500	27.2500	24.9500	24.9500	-14.025%	3	166	-79.679%
2025-09-03	28.5900	29.3200	28.4300	29.0200	-2.617%	63	166	-82.529%
2025-08-29	29.7500	29.8000	29.7500	29.8000	-0.168%	2	151	-82.987%
2025-08-25	30.0200	30.0200	29.8500	29.8500	+5.069%	2	151	-83.015%
2025-08-19	27.7500	29.4000	27.7500	28.4100	+7.614%	8	151	-82.154%
2025-08-18	26.9000	26.9000	26.3500	26.4000	+0.571%	5	149	-80.795%
2025-08-15	27.3000	27.5500	26.2000	26.2500	+0.962%	33	149	-80.686%
2025-08-14	25.3000	26.0000	25.3000	26.0000	+15.556%	9	126	-80.500%
2025-08-06	22.5000	22.5000	22.5000	22.5000	-4.296%	1	118	-77.467%
2025-08-05	23.5100	23.5100	23.5100	23.5100	+7.597%	1	117	-78.435%
2025-08-04	22.2500	22.2500	21.8500	21.8500	-14.481%	7	116	-76.796%
2025-07-29	25.5500	25.5500	25.5500	25.5500	+19.337%	35	116	-80.157%
2025-07-21	21.4500	21.5300	20.4300	21.4100	+3.680%	10	116	-76.319%
2025-07-16	20.6500	20.6500	20.6500	20.6500	-6.264%	1	126	-75.448%
2025-07-15	21.2500	22.0300	21.2500	22.0300	+0.227%	8	127	-76.986%
2025-07-14	21.8000	23.5000	21.8000	21.9800	-5.462%	7	121	-76.934%
2025-07-11	23.2500	23.2500	23.2500	23.2500	-6.439%	2	115	-78.194%
2025-07-10	24.8500	24.8500	24.8500	24.8500	+2.263%	2	113	-79.598%
2025-07-09	24.3000	24.3000	24.3000	24.3000	-4.892%	2	113	-79.136%
2025-07-07	26.4000	26.4000	24.8700	25.5500	+3.024%	18	112	-80.157%
2025-07-03	24.8000	24.8000	24.8000	24.8000	+13.657%	2	121	-79.556%
2025-06-30	21.8200	21.8200	21.8200	21.8200	-4.298%	2	122	-76.764%
2025-06-27	20.0100	22.8000	20.0100	22.8000	+13.716%	3	121	-77.763%
2025-06-26	20.5000	20.5000	20.0500	20.0500	-2.433%	4	119	-74.713%
2025-06-25	22.0000	22.0000	20.5500	20.5500	+5.873%	6	119	-75.328%
2025-06-23	18.0500	19.6500	18.0500	19.4100	+1.730%	42	117	-73.879%
2025-06-20	19.9500	19.9500	19.0800	19.0800	-23.343%	22	78	-73.428%
2025-06-18	29.2500	29.2500	24.8900	24.8900	-10.242%	4	75	-79.630%
2025-06-17	27.7300	27.7300	27.7300	27.7300	+5.237%	2	75	-81.717%
2025-06-13	26.6000	26.6000	26.3500	26.3500	-30.365%	32	73	-80.759%
2025-06-11	35.7500	38.0700	35.7500	37.8400	+8.083%	18	85	-86.601%
2025-06-09	35.0100	35.0100	35.0100	35.0100	-3.819%	2	87	-85.518%
2025-06-06	36.4000	36.4000	36.4000	36.4000	+6.776%	4	85	-86.071%
2025-06-05	33.9600	34.0900	33.9600	34.0900	-0.786%	34	83	-85.128%
2025-06-04	34.3600	34.3600	34.3600	34.3600	+3.028%	2	99	-85.244%
2025-06-02	33.3500	33.3500	33.3500	33.3500	-4.687%	2	99	-84.798%
2025-05-30	33.6400	34.9900	31.7800	34.9900	+7.827%	64	97	-85.510%
2025-05-29	32.4500	32.4500	32.4500	32.4500	+1.565%	2	70	-84.376%
2025-05-28	31.9500	31.9500	31.9500	31.9500	+11.363%	2	68	-84.131%
2025-05-23	28.6900	28.6900	28.6900	28.6900	-5.594%	4	64	-82.328%
2025-05-22	30.3500	30.3900	30.3500	30.3900	-4.344%	8	64	-83.317%
2025-05-21	31.7700	31.7700	31.7700	31.7700	-2.844%	2	57	-84.042%
2025-05-20	32.9300	32.9300	32.7000	32.7000	-5.355%	7	55	-84.495%
2025-05-19	34.5500	34.5500	34.5500	34.5500	+1.320%	2	48	-85.326%
2025-05-16	34.1000	34.1000	34.1000	34.1000	+120.284%	4	46	-85.132%
2025-04-14	15.4800	15.4800	15.4800	15.4800	+56.364%	10	44	-67.248%
2025-04-07	9.9000	9.9000	9.9000	9.9000	-57.926%	6	38	-48.788%
2025-04-03	23.5300	23.5300	23.5300	23.5300	+16.774%	27	38	-78.453%
2025-03-17	20.1500	20.1500	20.1500	20.1500	-4.048%	1	32	-74.839%
2025-03-14	21.0000	21.0000	21.0000	21.0000	-25.664%	2	31	-75.857%
2025-03-06	28.2500	28.2500	28.2500	28.2500	-6.981%	1	30	-82.053%
2025-03-05	30.2000	30.3700	30.2000	30.3700	+1.166%	10	30	-83.306%
2025-03-04	30.0400	30.0400	30.0200	30.0200	-19.647%	2	20	-83.111%
2025-03-03	38.6000	38.6000	37.3600	37.3600	+8.542%	4	20	-86.429%
2025-02-18	34.6400	34.6400	34.4200	34.4200	+5.843%	2	18	-85.270%
2025-02-06	32.2800	32.5200	32.2300	32.5200	+13.905%	6	18	-84.410%
2025-02-03	28.5500	28.5500	28.5500	28.5500	-15.582%	1	13	-82.242%
2025-01-30	33.8200	33.8200	33.8200	33.8200	+35.226%	1	12	-85.009%
2025-01-27	24.5200	25.0100	24.5200	25.0100	+17.143%	2	12	-79.728%
2025-01-23	21.3000	21.3500	21.3000	21.3500	-20.926%	2	12	-76.253%
2024-12-18	25.2500	27.0000	25.2500	27.0000	+3.567%	2	11	-81.222%
2024-11-27	26.0700	26.0700	26.0700	26.0700	+12.129%	1	10	-80.552%
2024-11-15	23.2500	23.2500	23.2500	23.2500	-1.525%	10	10	-78.194%
2024-11-08	23.6100	23.6100	23.6100	23.6100	+27.622%	2	5	-78.526%
2024-11-04	18.5000	18.5000	18.5000	18.5000	0.000%	4	4	-72.595%