Dark

MA20270617C500
MA Jun 17 2027 500.00 Call (MA270617C00500000)
option OPRA

EOD

Jul 16, 2026

92.93+7.970%(+6.86)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	90.0000	92.9300	90.0000	92.9300	+7.970%	2	91	0.000%
2026-07-13	86.0700	86.0700	86.0700	86.0700	+11.779%	1	93	+7.970%
2026-07-10	77.0000	77.0000	77.0000	77.0000	+6.944%	1	94	+20.688%
2026-07-08	73.2800	73.2800	72.0000	72.0000	-16.279%	2	94	+29.069%
2026-07-07	88.1000	88.1000	86.0000	86.0000	+1.775%	2	94	+8.058%
2026-07-02	84.0000	84.5000	84.0000	84.5000	+9.626%	4	98	+9.976%
2026-07-01	78.0000	80.0000	77.0800	77.0800	+11.227%	3	98	+20.563%
2026-06-30	69.0000	69.3000	69.0000	69.3000	-0.716%	4	98	+34.098%
2026-06-29	66.7400	70.6000	66.7400	69.8000	+11.859%	6	101	+33.138%
2026-06-26	62.4000	62.4000	62.4000	62.4000	+3.931%	1	105	+48.926%
2026-06-25	60.0400	60.0400	60.0400	60.0400	+3.162%	1	105	+54.780%
2026-06-24	58.2800	58.2800	58.2000	58.2000	+7.380%	2	104	+59.674%
2026-06-22	54.2000	54.2000	54.2000	54.2000	-8.136%	1	104	+71.458%
2026-06-18	59.0000	59.0000	59.0000	59.0000	-0.573%	1	105	+57.508%
2026-06-17	60.5000	60.5000	59.3400	59.3400	-6.122%	3	105	+56.606%
2026-06-16	59.4000	63.2100	59.4000	63.2100	+7.867%	9	105	+47.018%
2026-06-15	58.0000	59.4700	58.0000	58.6000	+2.807%	4	104	+58.584%
2026-06-12	57.0000	57.0000	57.0000	57.0000	-3.390%	1	104	+63.035%
2026-06-11	56.7500	59.0000	56.7500	59.0000	+0.340%	2	104	+57.508%
2026-06-10	57.1000	58.8000	57.1000	58.8000	-5.920%	7	104	+58.044%
2026-06-09	60.5800	62.5000	59.8500	62.5000	+11.210%	3	103	+48.688%
2026-06-08	56.2000	56.2000	56.2000	56.2000	-3.767%	1	104	+65.356%
2026-06-05	56.6500	59.1600	56.6500	58.4000	+6.803%	5	105	+59.127%
2026-06-04	57.2800	57.2800	54.6800	54.6800	+18.586%	2	108	+69.952%
2026-06-03	45.8000	46.1100	45.8000	46.1100	-11.327%	7	106	+101.540%
2026-06-02	56.0000	56.0000	52.0000	52.0000	-14.333%	7	109	+78.712%
2026-05-29	61.8600	61.8600	60.7000	60.7000	+4.349%	2	103	+53.097%
2026-05-28	57.8100	58.1700	57.6000	58.1700	-8.681%	4	103	+59.756%
2026-05-21	63.7000	63.7000	63.7000	63.7000	+6.167%	1	101	+45.887%
2026-05-20	59.6500	60.9000	59.3500	60.0000	-15.907%	16	101	+54.883%
2026-05-19	71.3500	71.3500	71.3500	71.3500	+9.769%	6	105	+30.245%
2026-05-18	65.0000	65.0000	65.0000	65.0000	+7.438%	4	105	+42.969%
2026-05-15	62.7200	63.0000	60.5000	60.5000	+1.255%	4	105	+53.603%
2026-05-13	62.0000	62.0000	59.7500	59.7500	-9.056%	2	105	+55.531%
2026-05-12	65.7000	65.7000	65.7000	65.7000	+0.613%	5	104	+41.446%
2026-05-11	65.3000	65.3000	65.3000	65.3000	+4.647%	1	104	+42.312%
2026-05-08	62.4000	62.4000	62.4000	62.4000	-6.123%	1	98	+48.926%
2026-05-07	66.4700	66.4700	66.4700	66.4700	+10.783%	3	98	+39.807%
2026-05-06	62.2900	62.2900	59.9900	60.0000	-4.762%	6	95	+54.883%
2026-05-05	63.0000	63.0000	63.0000	63.0000	+1.368%	1	90	+47.508%
2026-05-01	68.4000	68.4000	61.0000	62.1500	-9.137%	7	84	+49.525%
2026-04-30	72.5000	72.5000	65.0000	68.4000	-20.925%	9	84	+35.863%
2026-04-29	83.0300	87.9300	83.0300	86.5000	+28.778%	4	82	+7.434%
2026-04-24	65.0000	67.1700	65.0000	67.1700	+0.030%	4	80	+38.350%
2026-04-23	65.7000	67.1500	65.7000	67.1500	-7.123%	16	76	+38.392%
2026-04-22	72.7000	72.7000	72.3000	72.3000	-11.722%	3	72	+28.534%
2026-04-17	81.9000	81.9000	81.9000	81.9000	+1.739%	1	69	+13.468%
2026-04-16	80.5000	80.5000	80.5000	80.5000	+5.505%	2	70	+15.441%
2026-04-08	77.5900	77.5900	76.0000	76.3000	+16.081%	8	72	+21.796%
2026-04-01	67.4000	68.5000	65.7300	65.7300	-3.833%	3	73	+41.381%
2026-03-31	68.3500	68.3500	68.3500	68.3500	-2.357%	1	72	+35.962%
2026-03-25	70.0000	70.0000	70.0000	70.0000	-3.248%	1	72	+32.757%
2026-03-24	72.7500	72.7500	72.3500	72.3500	+8.471%	2	71	+28.445%
2026-03-18	66.7200	66.7200	66.7000	66.7000	-15.248%	3	71	+39.325%
2026-03-17	78.7500	78.7500	78.7000	78.7000	+8.927%	6	69	+18.081%
2026-03-12	72.2500	72.2500	72.2500	72.2500	-3.667%	10	69	+28.623%
2026-03-11	74.5000	75.0000	74.5000	75.0000	-6.144%	5	69	+23.907%
2026-03-10	80.0000	80.0000	79.9100	79.9100	+1.705%	10	65	+16.293%
2026-03-09	78.1000	78.6700	78.1000	78.5700	-3.060%	10	55	+18.277%
2026-03-06	81.0000	81.0500	81.0000	81.0500	-6.624%	6	55	+14.658%
2026-03-02	86.8000	86.8000	86.8000	86.8000	+10.390%	1	50	+7.062%
2026-02-27	78.6300	78.6300	78.6300	78.6300	-1.713%	1	50	+18.186%
2026-02-26	81.2400	81.2400	79.6500	80.0000	+3.896%	7	50	+16.163%
2026-02-25	74.1100	77.0000	74.1100	77.0000	+10.000%	3	49	+20.688%
2026-02-24	68.2000	70.0000	68.2000	70.0000	-2.303%	14	49	+32.757%
2026-02-23	75.6000	75.6000	71.6500	71.6500	-15.953%	2	43	+29.700%
2026-02-17	85.2500	85.2500	85.2500	85.2500	-5.697%	1	41	+9.009%
2026-02-12	90.4000	90.4000	90.4000	90.4000	-2.355%	2	42	+2.799%
2026-02-09	92.5800	92.5800	92.5800	92.5800	-10.551%	1	43	+0.378%
2026-02-02	101.6500	103.5000	101.6500	103.5000	+21.336%	3	42	-10.213%
2026-01-28	85.3000	85.3000	85.3000	85.3000	-2.179%	1	43	+8.945%
2026-01-26	87.6000	87.6000	87.2000	87.2000	-2.022%	2	42	+6.571%
2026-01-23	89.0000	89.0000	89.0000	89.0000	+0.451%	1	42	+4.416%
2026-01-22	88.6000	88.6000	88.6000	88.6000	-12.042%	1	41	+4.887%
2026-01-16	100.7300	100.7300	100.7300	100.7300	-1.727%	1	41	-7.743%
2026-01-14	102.5000	102.5000	102.5000	102.5000	-4.740%	2	41	-9.337%
2026-01-13	110.0000	110.0000	97.0000	107.6000	-6.678%	12	39	-13.634%
2026-01-12	115.3000	115.3000	115.3000	115.3000	-10.620%	1	34	-19.402%
2026-01-09	129.0000	129.0000	129.0000	129.0000	-3.037%	3	34	-27.961%
2026-01-08	133.0400	133.0400	133.0400	133.0400	+6.118%	1	34	-30.149%
2026-01-06	124.5000	125.5000	124.5000	125.3700	+2.931%	4	34	-25.875%
2026-01-05	121.8000	121.8000	121.8000	121.8000	+5.913%	2	32	-23.703%
2026-01-02	118.9900	118.9900	115.0000	115.0000	+6.887%	2	30	-19.191%
2025-12-01	107.5900	107.5900	107.5900	107.5900	+10.975%	1	29	-13.626%
2025-11-18	96.9500	96.9500	96.9500	96.9500	-11.735%	1	29	-4.146%
2025-11-03	109.8400	109.8400	109.8400	109.8400	-8.467%	1	29	-15.395%
2025-10-29	120.0000	120.0000	120.0000	120.0000	-6.469%	3	29	-22.558%
2025-10-27	128.1000	128.3000	128.1000	128.3000	+0.944%	10	31	-27.568%
2025-09-25	130.0000	130.0000	127.1000	127.1000	-5.078%	6	31	-26.884%
2025-09-23	134.8000	134.8000	133.9000	133.9000	-6.160%	7	37	-30.597%
2025-09-08	142.6900	142.6900	142.6900	142.6900	-1.931%	1	37	-34.873%
2025-08-19	145.5000	145.5000	145.5000	145.5000	+16.214%	5	36	-36.131%
2025-08-01	125.2000	125.2000	125.2000	125.2000	+1.789%	5	36	-25.775%
2025-07-17	123.0000	123.0000	123.0000	123.0000	0.000%	1	36	-24.447%
2025-07-15	123.0000	123.0000	123.0000	123.0000	-1.765%	1	35	-24.447%
2025-07-14	125.2100	125.2100	125.2100	125.2100	+4.342%	1	36	-25.781%
2025-07-11	120.0000	120.0000	120.0000	120.0000	-7.912%	1	36	-22.558%
2025-07-09	130.3100	130.3100	130.3100	130.3100	-4.233%	3	35	-28.685%
2025-07-07	136.0700	136.0700	136.0700	136.0700	+14.595%	1	35	-31.704%
2025-06-26	118.7400	118.7400	118.7400	118.7400	-3.706%	3	35	-21.737%
2025-06-25	123.3100	123.3100	123.3100	123.3100	-2.906%	1	37	-24.637%
2025-06-24	130.0000	130.0000	127.0000	127.0000	+11.697%	2	38	-26.827%
2025-06-23	113.7000	113.7000	113.7000	113.7000	+3.176%	20	36	-18.267%
2025-06-20	114.3400	114.3400	110.2000	110.2000	-27.813%	4	22	-15.672%
2025-06-06	156.6600	156.6600	152.6600	152.6600	+3.850%	12	21	-39.126%
2025-05-29	147.0000	147.0000	147.0000	147.0000	+7.034%	1	15	-36.782%
2025-05-23	137.3300	137.3400	137.3300	137.3400	-3.145%	28	16	-32.336%
2025-05-21	141.8000	141.8000	141.8000	141.8000	-7.266%	14	16	-34.464%
2025-05-15	152.9100	152.9100	152.9100	152.9100	+5.187%	1	2	-39.226%
2025-05-14	145.3700	145.3700	145.3700	145.3700	0.000%	1	1	-36.073%