Dark

MA20270115C800
MA Jan 15 2027 800.00 Call (MA270115C00800000)
option OPRA

EOD

Jul 16, 2026

1.30+14.035%(+0.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.3000	1.3000	1.3000	1.3000	+14.035%	2	82	0.000%
2026-07-14	1.1400	1.1400	1.1400	1.1400	-5.000%	1	84	+14.035%
2026-07-13	1.1200	1.2000	1.1200	1.2000	+18.812%	3	85	+8.333%
2026-06-08	1.0100	1.0100	1.0100	1.0100	-8.182%	1	86	+28.713%
2026-06-02	1.1000	1.1000	1.1000	1.1000	+66.667%	2	87	+18.182%
2026-05-27	0.6600	0.6600	0.6600	0.6600	-22.353%	1	87	+96.970%
2026-05-20	0.8500	0.8500	0.8500	0.8500	-15.000%	2	86	+52.941%
2026-05-12	1.0000	1.0000	1.0000	1.0000	+17.647%	4	84	+30.000%
2026-05-05	0.8500	0.8500	0.8500	0.8500	-10.526%	10	88	+52.941%
2026-05-01	1.5500	1.5500	0.9500	0.9500	+35.714%	3	86	+36.842%
2026-04-22	0.9300	0.9300	0.7000	0.7000	-6.667%	2	86	+85.714%
2026-04-14	0.7500	0.7500	0.7500	0.7500	-7.407%	8	87	+73.333%
2026-04-13	0.8100	0.8100	0.8100	0.8100	-25.000%	1	82	+60.494%
2026-04-10	1.0800	1.2500	0.7800	1.0800	-6.087%	20	82	+20.370%
2026-03-16	1.1500	1.1500	1.1500	1.1500	-58.182%	1	73	+13.043%
2026-03-09	2.7500	2.7500	2.7500	2.7500	+52.778%	10	73	-52.727%
2026-02-17	1.8000	1.8000	1.8000	1.8000	-40.000%	1	73	-27.778%
2026-02-02	3.0000	3.0000	3.0000	3.0000	+36.986%	2	72	-56.667%
2026-01-26	2.1900	2.1900	2.1900	2.1900	-34.036%	4	72	-40.639%
2026-01-15	3.3200	3.3200	3.3200	3.3200	-25.727%	4	76	-60.843%
2026-01-13	4.4700	4.4700	4.4700	4.4700	+17.632%	5	72	-70.917%
2026-01-05	3.8000	3.8000	3.8000	3.8000	-15.556%	1	68	-65.789%
2025-12-31	4.5000	4.5000	4.5000	4.5000	-15.094%	10	68	-71.111%
2025-12-22	5.3000	5.3000	5.3000	5.3000	+10.417%	2	67	-75.472%
2025-12-15	4.8000	4.8000	4.8000	4.8000	+20.000%	2	67	-72.917%
2025-11-19	4.0000	4.0000	4.0000	4.0000	-22.330%	1	65	-67.500%
2025-11-03	5.1500	5.1500	5.1500	5.1500	-11.966%	1	65	-74.757%
2025-10-29	5.8500	5.8500	5.8500	5.8500	+0.343%	3	65	-77.778%
2025-10-10	6.4200	6.4200	5.8300	5.8300	-17.188%	2	62	-77.702%
2025-09-26	7.0200	7.0400	7.0200	7.0400	-3.164%	2	64	-81.534%
2025-09-25	7.2500	7.3400	7.2500	7.2700	-1.088%	27	63	-82.118%
2025-09-24	7.1800	7.3900	7.1500	7.3500	-13.529%	14	61	-82.313%
2025-09-23	8.4400	8.5000	8.4400	8.5000	-7.609%	2	59	-84.706%
2025-09-22	9.1200	9.2000	9.1200	9.2000	+3.371%	2	60	-85.870%
2025-09-09	8.9000	8.9000	8.9000	8.9000	-8.058%	1	61	-85.393%
2025-09-02	9.6300	9.6800	9.6300	9.6800	+0.728%	2	60	-86.570%
2025-08-29	9.4600	9.6100	9.4600	9.6100	+2.343%	2	59	-86.472%
2025-08-28	9.3100	9.5700	9.3100	9.3900	-2.694%	4	59	-86.155%
2025-08-26	9.6500	9.6500	9.6500	9.6500	-9.305%	1	56	-86.528%
2025-08-22	10.6400	10.6400	10.6400	10.6400	+12.000%	1	56	-87.782%
2025-08-21	9.5000	9.5000	9.5000	9.5000	-7.767%	2	55	-86.316%
2025-08-20	10.3000	10.3000	10.3000	10.3000	+14.444%	1	55	-87.379%
2025-08-18	9.0000	9.0000	9.0000	9.0000	+0.559%	3	55	-85.556%
2025-08-15	8.9000	8.9500	8.9000	8.9500	+20.946%	22	55	-85.475%
2025-08-08	7.3700	7.4000	7.3700	7.4000	+17.460%	2	34	-82.432%
2025-08-07	6.3600	6.3600	6.3000	6.3000	-13.580%	5	33	-79.365%
2025-08-06	7.4200	7.4200	7.2900	7.2900	-1.220%	6	29	-82.167%
2025-08-05	7.2200	7.3800	7.2200	7.3800	+1.096%	2	33	-82.385%
2025-07-30	7.3000	7.3000	7.3000	7.3000	-10.539%	1	34	-82.192%
2025-07-29	8.2500	8.2500	8.1600	8.1600	+11.781%	2	34	-84.069%
2025-07-21	7.3000	7.3000	7.3000	7.3000	+0.829%	1	34	-82.192%
2025-07-17	7.1300	7.2400	7.1300	7.2400	-5.359%	2	33	-82.044%
2025-07-14	7.7200	7.7700	7.5800	7.6500	-12.371%	22	33	-83.007%
2025-07-10	8.7300	8.7300	8.7300	8.7300	-0.795%	3	40	-85.109%
2025-07-08	8.8000	8.8000	8.8000	8.8000	+12.245%	1	41	-85.227%
2025-06-30	7.5800	7.8400	7.5800	7.8400	-0.759%	2	43	-83.418%
2025-06-27	7.4600	7.9000	7.4600	7.9000	+11.582%	3	43	-83.544%
2025-06-26	6.7300	7.0800	6.7300	7.0800	-6.719%	2	43	-81.638%
2025-06-25	7.4500	7.7500	7.4000	7.5900	-2.065%	4	43	-82.872%
2025-06-24	7.7500	7.7500	7.7500	7.7500	+15.672%	1	44	-83.226%
2025-06-23	6.7000	6.7000	6.7000	6.7000	-25.556%	1	44	-80.597%
2025-06-18	11.0200	11.0200	9.0000	9.0000	-17.203%	10	39	-85.556%
2025-06-17	10.6800	10.9200	10.6800	10.8700	-3.206%	5	39	-88.040%
2025-06-16	11.5200	11.5200	11.2300	11.2300	+9.029%	3	39	-88.424%
2025-06-13	10.3300	11.0000	10.3000	10.3000	-18.834%	8	40	-87.379%
2025-05-30	12.7500	12.7500	12.6900	12.6900	-2.385%	16	40	-89.756%
2025-05-16	13.0000	13.0000	13.0000	13.0000	+7.884%	8	43	-90.000%
2025-05-13	12.0800	12.0800	12.0500	12.0500	+6.074%	3	47	-89.212%
2025-05-06	11.3600	11.3600	11.3600	11.3600	+33.647%	1	46	-88.556%
2025-05-01	8.5000	8.5000	8.5000	8.5000	+27.820%	1	46	-84.706%
2025-04-15	6.6500	6.6500	6.6500	6.6500	-2.493%	1	46	-80.451%
2025-04-14	6.8200	6.8200	6.8200	6.8200	+35.050%	10	46	-80.938%
2025-04-07	5.0500	5.0500	5.0500	5.0500	-24.060%	1	46	-74.257%
2025-04-04	7.8500	7.8500	6.6500	6.6500	-25.281%	58	47	-80.451%
2025-03-17	8.9000	8.9000	8.9000	8.9000	+0.565%	1	21	-85.393%
2025-03-14	8.8500	8.8500	8.8500	8.8500	-28.859%	2	20	-85.311%
2025-03-05	12.4400	12.4400	12.4400	12.4400	-4.308%	10	19	-89.550%
2025-02-25	13.0000	13.0000	13.0000	13.0000	-1.366%	1	9	-90.000%
2025-02-20	13.1800	13.1800	13.1800	13.1800	-0.227%	1	9	-90.137%
2025-02-03	13.2100	13.2100	13.2100	13.2100	+32.100%	1	10	-90.159%
2025-01-28	10.0000	10.0500	10.0000	10.0000	+0.908%	3	9	-87.000%
2025-01-27	9.8000	9.9100	9.8000	9.9100	+18.683%	2	10	-86.882%
2025-01-24	8.3500	8.3500	8.2400	8.3500	+4.375%	8	10	-84.431%
2025-01-23	8.1400	8.3000	7.9500	8.0000	-5.882%	14	9	-83.750%
2025-01-02	8.5000	8.5000	8.5000	8.5000	-22.797%	1	4	-84.706%
2024-12-02	11.0100	11.0100	11.0100	11.0100	+10.100%	1	3	-88.193%
2024-11-15	10.0000	10.0000	10.0000	10.0000	0.000%	4	2	-87.000%