Dark

MA20270617C510
MA Jun 17 2027 510.00 Call (MA270617C00510000)
option OPRA

EOD

Jul 16, 2026

86.25+9.427%(+7.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	86.0100	86.2500	86.0100	86.2500	+9.427%	2	114	0.000%
2026-07-15	80.0000	81.8000	78.8200	78.8200	-2.487%	21	116	+9.427%
2026-07-14	80.8300	80.8300	80.8300	80.8300	+1.038%	1	118	+6.705%
2026-07-13	75.9400	80.0000	75.9400	80.0000	+17.820%	4	119	+7.813%
2026-07-10	67.9000	67.9000	67.9000	67.9000	-1.594%	1	118	+27.025%
2026-07-09	69.0000	69.0000	69.0000	69.0000	+0.951%	1	118	+25.000%
2026-07-08	68.4500	68.4500	68.3500	68.3500	-12.372%	2	119	+26.189%
2026-07-07	80.4900	81.2000	76.6300	78.0000	+4.320%	4	119	+10.577%
2026-07-06	78.0000	78.0000	72.5000	74.7700	-7.805%	3	119	+15.354%
2026-07-02	79.5000	81.1000	77.8000	81.1000	+19.265%	23	97	+6.350%
2026-07-01	65.0800	68.0000	65.0800	68.0000	+10.858%	2	97	+26.838%
2026-06-30	62.6100	62.7500	61.3400	61.3400	+8.069%	12	97	+40.610%
2026-06-25	56.7600	56.7600	56.7600	56.7600	+4.917%	1	97	+51.956%
2026-06-24	53.3000	54.1000	53.3000	54.1000	+10.183%	5	97	+59.427%
2026-06-23	51.0000	51.0000	49.1000	49.1000	+0.718%	2	97	+75.662%
2026-06-22	53.3000	53.3000	48.7500	48.7500	-15.217%	5	96	+76.923%
2026-06-16	55.9500	57.5000	55.9500	57.5000	+6.877%	3	91	+50.000%
2026-06-10	52.9000	53.9000	52.9000	53.8000	+2.281%	42	94	+60.316%
2026-06-08	52.6000	52.6000	52.6000	52.6000	-1.498%	1	90	+63.973%
2026-06-05	53.1700	53.4000	53.1700	53.4000	-0.373%	20	91	+61.517%
2026-06-04	50.5000	53.6000	50.5000	53.6000	+11.667%	9	96	+60.914%
2026-06-02	51.4000	51.4000	48.0000	48.0000	-6.796%	26	99	+79.688%
2026-06-01	52.6400	52.6400	51.5000	51.5000	-9.965%	12	81	+67.476%
2026-05-29	54.4400	57.2000	54.4400	57.2000	+9.579%	19	70	+50.787%
2026-05-28	54.5000	54.5000	51.0000	52.2000	-10.000%	14	87	+65.230%
2026-05-27	58.0000	58.0000	58.0000	58.0000	+6.422%	2	75	+48.707%
2026-05-26	55.0000	55.0000	54.5000	54.5000	-6.838%	10	75	+58.257%
2026-05-21	54.4900	58.6000	54.0000	58.5000	-0.847%	14	65	+47.436%
2026-05-20	55.0000	59.0000	54.5000	59.0000	-1.749%	12	65	+46.186%
2026-05-19	65.5400	65.5400	60.0500	60.0500	+0.586%	3	59	+43.630%
2026-05-18	59.5000	59.7000	59.5000	59.7000	+8.545%	7	59	+44.472%
2026-05-15	60.0000	61.0000	55.0000	55.0000	+1.196%	14	59	+56.818%
2026-05-14	55.5000	55.5000	54.0000	54.3500	-1.182%	7	67	+58.694%
2026-05-13	56.0000	56.0000	55.0000	55.0000	-9.836%	6	56	+56.818%
2026-05-12	61.0000	61.0000	61.0000	61.0000	+1.667%	2	56	+41.393%
2026-05-11	60.0000	60.0000	60.0000	60.0000	+8.303%	2	56	+43.750%
2026-05-08	55.8000	55.8000	55.0000	55.4000	-9.180%	5	58	+55.686%
2026-05-07	60.0000	61.0000	59.9000	61.0000	+10.909%	5	54	+41.393%
2026-05-06	58.2000	58.2000	55.0000	55.0000	-5.172%	5	53	+56.818%
2026-05-05	60.8000	60.8000	56.7200	58.0000	-8.661%	3	50	+48.707%
2026-05-04	62.0000	63.5000	62.0000	63.5000	+12.389%	4	49	+35.827%
2026-05-01	57.0000	57.0000	56.5000	56.5000	-13.210%	4	45	+52.655%
2026-04-27	65.1000	65.1000	65.1000	65.1000	+1.560%	1	45	+32.488%
2026-04-24	64.1000	64.1000	64.1000	64.1000	-14.476%	1	45	+34.555%
2026-04-17	74.9500	74.9500	74.9500	74.9500	+5.504%	2	44	+15.077%
2026-04-14	70.2500	71.0400	70.2500	71.0400	+10.482%	4	45	+21.410%
2026-04-13	63.5400	64.3000	63.5400	64.3000	-5.022%	7	41	+34.137%
2026-04-09	67.7000	67.7000	67.7000	67.7000	-3.835%	3	41	+27.400%
2026-04-08	70.4000	70.4000	70.4000	70.4000	+14.137%	1	41	+22.514%
2026-04-01	62.5000	62.5000	61.6800	61.6800	-3.625%	4	40	+39.835%
2026-03-31	64.1000	64.1000	64.0000	64.0000	-12.568%	2	40	+34.766%
2026-03-17	73.3500	73.3500	73.2000	73.2000	+7.806%	2	40	+17.828%
2026-03-12	68.6000	68.6000	67.9000	67.9000	-13.448%	2	40	+27.025%
2026-03-05	78.4500	78.4500	78.4500	78.4500	-8.758%	1	39	+9.943%
2026-03-04	85.9800	85.9800	85.9800	85.9800	+16.346%	1	38	+0.314%
2026-02-26	73.9000	73.9000	73.9000	73.9000	+14.752%	1	37	+16.712%
2026-02-24	64.4000	64.4000	64.4000	64.4000	-0.325%	24	36	+33.929%
2026-02-23	71.4600	71.4600	64.6100	64.6100	-14.751%	2	26	+33.493%
2026-02-19	75.8500	76.3800	75.7900	75.7900	-8.687%	3	24	+13.801%
2026-02-18	83.0000	83.0000	83.0000	83.0000	-5.089%	1	21	+3.916%
2026-02-11	87.4500	87.4500	87.4500	87.4500	+8.405%	1	20	-1.372%
2026-01-27	80.6700	80.6700	80.6700	80.6700	+0.025%	1	20	+6.917%
2026-01-26	80.6500	80.6500	80.6500	80.6500	-15.105%	1	19	+6.944%
2026-01-15	95.0000	95.0000	95.0000	95.0000	-19.865%	1	18	-9.211%
2026-01-05	118.5500	118.5500	118.5500	118.5500	+11.210%	1	20	-27.246%
2026-01-02	107.2500	107.2500	106.6000	106.6000	-7.304%	2	20	-19.090%
2025-12-16	115.0000	115.0000	115.0000	115.0000	-3.321%	1	20	-25.000%
2025-12-12	118.9500	118.9500	118.9500	118.9500	+11.064%	1	20	-27.491%
2025-12-11	107.1000	107.1000	107.1000	107.1000	+14.423%	1	19	-19.468%
2025-12-09	93.6000	93.6000	93.6000	93.6000	-8.638%	1	19	-7.853%
2025-12-02	102.9500	102.9500	102.4500	102.4500	+0.737%	2	18	-15.813%
2025-11-21	101.7000	101.7000	101.7000	101.7000	+11.428%	1	17	-15.192%
2025-11-18	91.2700	91.2700	91.2700	91.2700	-29.369%	1	18	-5.500%
2025-10-08	129.2200	129.2200	129.2200	129.2200	+3.858%	1	17	-33.253%
2025-10-02	124.4200	124.4200	124.4200	124.4200	+2.937%	2	17	-30.678%
2025-09-30	120.8700	120.8700	120.8700	120.8700	+0.725%	2	19	-28.642%
2025-09-25	120.0000	120.0000	120.0000	120.0000	-9.434%	18	19	-28.125%
2025-09-15	132.5000	132.5000	132.5000	132.5000	-2.048%	1	21	-34.906%
2025-09-11	134.5400	135.2700	134.5400	135.2700	+7.545%	2	21	-36.239%
2025-07-01	125.7800	125.7800	125.7800	125.7800	-2.200%	1	23	-31.428%
2025-06-13	130.0000	130.0000	128.6100	128.6100	-9.193%	4	22	-32.937%
2025-06-02	141.6300	141.6300	141.6300	141.6300	-4.032%	1	20	-39.102%
2025-05-19	147.5800	147.5800	147.5800	147.5800	+28.868%	18	19	-41.557%
2025-05-01	114.5200	114.5200	114.5200	114.5200	0.000%	1	1	-24.686%