Dark

MA20270115C840
MA Jan 15 2027 840.00 Call (MA270115C00840000)
option OPRA

Inactive

Jun 29, 2026

0.6000-7.692%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6000	0.6000	0.6000	0.6000	-7.692%	2	469	0.000%
2026-06-24	0.6000	0.6500	0.6000	0.6500	-32.990%	3	469	-7.692%
2026-06-05	0.9700	0.9700	0.9700	0.9700	+38.571%	1	469	-38.144%
2026-06-03	0.7000	0.7000	0.7000	0.7000	-12.500%	50	470	-14.286%
2026-06-02	0.7500	0.8000	0.7500	0.8000	+60.000%	30	460	-25.000%
2026-05-13	0.5000	0.5100	0.5000	0.5000	-33.333%	20	490	+20.000%
2026-05-11	0.7500	0.7500	0.7500	0.7500	+36.364%	10	474	-20.000%
2026-05-05	0.7000	0.7000	0.5500	0.5500	-15.385%	10	484	+9.091%
2026-05-01	0.7500	0.7500	0.6500	0.6500	+8.333%	20	454	-7.692%
2026-04-30	1.2600	1.2600	0.5200	0.6000	+17.647%	15	454	0.000%
2026-04-24	0.5100	0.5100	0.5100	0.5100	+2.000%	10	444	+17.647%
2026-03-26	0.5000	0.5000	0.5000	0.5000	-28.571%	8	444	+20.000%
2026-03-25	0.7000	0.7000	0.7000	0.7000	-33.333%	210	444	-14.286%
2026-03-04	1.0500	1.0500	1.0500	1.0500	-2.778%	6	234	-42.857%
2026-02-25	1.0800	1.0800	1.0800	1.0800	-23.944%	2	231	-44.444%
2026-02-24	1.4200	1.4200	1.4200	1.4200	-9.554%	10	231	-57.746%
2026-02-23	1.5700	1.5700	1.5700	1.5700	-24.880%	10	231	-61.783%
2026-02-12	2.0900	2.0900	2.0900	2.0900	+30.625%	2	231	-71.292%
2026-02-09	1.6000	1.6000	1.6000	1.6000	-27.602%	1	229	-62.500%
2026-02-03	2.2100	2.2100	2.2100	2.2100	+30.000%	1	228	-72.851%
2026-02-02	1.6000	1.8700	1.5900	1.7000	-34.109%	9	228	-64.706%
2026-01-29	1.8100	2.5800	0.9900	2.5800	+92.537%	16	228	-76.744%
2026-01-28	1.8200	1.8200	1.3400	1.3400	-37.383%	30	227	-55.224%
2026-01-21	1.6300	2.1400	1.6300	2.1400	+50.704%	2	227	-71.963%
2026-01-20	1.9300	2.4800	1.4100	1.4200	-30.732%	36	227	-57.746%
2026-01-16	2.2000	2.2000	2.0100	2.0500	-0.485%	90	137	-70.732%
2026-01-15	2.0500	2.0600	2.0500	2.0600	-34.603%	28	137	-70.874%
2025-12-23	3.1500	3.1500	3.1500	3.1500	+43.182%	3	112	-80.952%
2025-12-11	2.2200	2.2200	2.2000	2.2000	+10.000%	2	115	-72.727%
2025-12-09	1.9800	2.0000	1.9800	2.0000	-14.163%	2	115	-70.000%
2025-12-08	2.4400	2.4400	2.2000	2.3300	+4.955%	54	116	-74.249%
2025-12-05	2.2200	2.2200	2.2200	2.2200	-13.281%	1	91	-72.973%
2025-11-24	2.5600	2.5600	2.5600	2.5600	-28.889%	5	90	-76.563%
2025-11-05	3.6000	3.6000	3.6000	3.6000	-2.703%	1	85	-83.333%
2025-11-04	3.7000	3.7000	3.7000	3.7000	+4.225%	24	85	-83.784%
2025-11-03	3.5500	3.5500	3.5500	3.5500	-19.318%	2	64	-83.099%
2025-10-20	4.4000	4.4000	4.4000	4.4000	+1.852%	15	64	-86.364%
2025-10-09	4.3200	4.3200	4.3200	4.3200	-11.837%	1	64	-86.111%
2025-10-06	4.9100	4.9100	4.9000	4.9000	+7.221%	2	64	-87.755%
2025-09-26	4.4500	4.5700	4.4500	4.5700	-4.792%	2	63	-86.871%
2025-09-24	4.5800	4.8000	4.5800	4.8000	-12.886%	3	64	-87.500%
2025-09-23	5.3300	5.6000	5.3300	5.5100	-20.719%	4	64	-89.111%
2025-09-18	6.9100	6.9500	6.9100	6.9500	+29.907%	2	64	-91.367%
2025-09-12	5.3500	5.3500	5.3500	5.3500	+7.000%	2	64	-88.785%
2025-09-11	4.8900	5.0000	4.8900	5.0000	-12.281%	2	64	-88.000%
2025-09-09	5.7000	5.7000	5.7000	5.7000	+6.542%	1	64	-89.474%
2025-09-05	5.3500	5.3500	5.3500	5.3500	-13.570%	1	64	-88.785%
2025-09-03	6.1400	6.1900	6.1400	6.1900	+3.167%	2	63	-90.307%
2025-08-29	5.9800	6.1200	5.9100	6.0000	+0.334%	4	63	-90.000%
2025-08-28	5.8900	6.0400	5.8900	5.9800	+18.416%	4	63	-89.967%
2025-08-14	4.7800	5.0500	4.7800	5.0500	-3.071%	20	63	-88.119%
2025-08-13	5.1300	5.2300	5.1300	5.2100	+2.157%	7	81	-88.484%
2025-08-11	5.1000	5.1000	5.1000	5.1000	-1.923%	1	86	-88.235%
2025-08-08	4.6500	5.2200	4.2300	5.2000	+9.937%	28	87	-88.462%
2025-08-06	4.6900	4.7300	4.6900	4.7300	-1.253%	2	98	-87.315%
2025-08-05	4.6400	4.7900	4.6400	4.7900	-1.643%	2	98	-87.474%
2025-08-04	4.8600	4.8700	4.8600	4.8700	-9.647%	4	98	-87.680%
2025-07-31	5.4200	5.5400	5.1500	5.3900	+10.678%	15	98	-88.868%
2025-07-30	4.8200	4.8700	4.8200	4.8700	-2.209%	2	102	-87.680%
2025-07-29	5.1500	5.4300	4.9600	4.9800	-5.323%	17	102	-87.952%
2025-07-28	4.3600	5.2700	4.3600	5.2600	-1.128%	5	100	-88.593%
2025-07-25	5.3100	5.3200	5.3100	5.3200	+10.833%	5	105	-88.722%
2025-07-21	4.8500	4.8500	4.8000	4.8000	+1.480%	4	105	-87.500%
2025-07-17	4.6000	4.7600	4.6000	4.7300	-6.890%	4	107	-87.315%
2025-07-14	5.2600	5.4900	4.7500	5.0800	+4.742%	36	107	-88.189%
2025-07-11	5.1700	5.1900	4.8500	4.8500	-21.010%	4	125	-87.629%
2025-07-10	5.9500	6.1400	5.9500	6.1400	+7.155%	3	126	-90.228%
2025-07-07	6.5300	6.5500	5.3700	5.7300	+2.321%	52	127	-89.529%
2025-06-30	4.8600	5.6000	4.8600	5.6000	+8.949%	4	128	-89.286%
2025-06-27	4.8600	5.1400	4.8600	5.1400	+11.497%	2	130	-88.327%
2025-06-26	4.3200	4.6100	4.3200	4.6100	-9.961%	2	130	-86.985%
2025-06-25	4.8500	5.1200	4.8500	5.1200	-0.583%	2	130	-88.281%
2025-06-24	4.8400	5.1500	4.8400	5.1500	+7.292%	2	130	-88.350%
2025-06-20	4.8700	4.8700	4.8000	4.8000	-33.793%	178	130	-87.500%
2025-06-17	7.1600	7.2500	7.1500	7.2500	+3.571%	4	41	-91.724%
2025-06-16	6.8400	7.0000	6.8400	7.0000	-24.242%	6	42	-91.429%
2025-06-12	9.2400	9.2400	9.2400	9.2400	-3.246%	1	42	-93.506%
2025-06-06	9.5500	9.5500	9.5500	9.5500	+19.674%	2	42	-93.717%
2025-05-16	7.9800	7.9800	7.9800	7.9800	+2.835%	2	43	-92.481%
2025-05-13	8.9000	8.9000	7.7500	7.7600	+2.918%	4	43	-92.268%
2025-05-07	7.1800	7.5400	7.1800	7.5400	+25.876%	2	41	-92.042%
2025-04-24	5.9900	5.9900	5.9900	5.9900	+18.614%	1	40	-89.983%
2025-04-04	5.0500	5.0500	5.0500	5.0500	-31.941%	12	40	-88.119%
2025-04-01	7.0500	7.4200	7.0500	7.4200	+25.763%	4	34	-91.914%
2025-03-13	6.1000	6.1000	5.9000	5.9000	-9.231%	6	28	-89.831%
2025-03-12	6.5000	6.5000	6.5000	6.5000	-5.386%	3	28	-90.769%
2025-03-11	6.8700	6.8700	6.8700	6.8700	-17.725%	1	25	-91.266%
2025-03-10	8.3500	8.3500	8.3500	8.3500	-7.222%	9	24	-92.814%
2025-03-06	8.0500	9.0000	7.6000	9.0000	-18.919%	5	33	-93.333%
2025-02-28	11.4600	11.4600	11.0700	11.1000	+21.978%	26	32	-94.595%
2025-02-20	9.1000	9.1000	9.1000	9.1000	-12.668%	3	19	-93.407%
2025-02-18	10.0800	10.4200	10.0800	10.4200	+4.409%	2	19	-94.242%
2025-02-12	9.9800	9.9800	9.9800	9.9800	-6.729%	1	18	-93.988%
2025-02-11	10.7000	10.7000	10.7000	10.7000	+26.777%	12	17	-94.393%
2025-02-05	8.0000	8.4400	8.0000	8.4400	+1.078%	4	5	-92.891%
2025-02-04	8.4400	8.4400	8.3500	8.3500	0.000%	5	5	-92.814%