Dark

MA20270617C520
MA Jun 17 2027 520.00 Call (MA270617C00520000)
option OPRA

EOD

Jul 16, 2026

81.64+10.354%(+7.66)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	79.0000	81.6400	79.0000	81.6400	+10.354%	3	356	0.000%
2026-07-15	74.3300	74.3300	73.9800	73.9800	+3.686%	2	356	+10.354%
2026-07-13	72.1000	72.1000	71.3500	71.3500	+12.362%	2	356	+14.422%
2026-07-10	62.3000	63.7000	62.3000	63.5000	+1.405%	9	357	+28.567%
2026-07-08	62.6200	62.6200	62.6200	62.6200	-16.729%	1	352	+30.374%
2026-07-07	75.2000	75.2000	75.2000	75.2000	+1.897%	5	351	+8.564%
2026-07-02	69.5000	73.8000	68.4400	73.8000	+3.652%	10	347	+10.623%
2026-07-01	69.5000	71.2000	69.5000	71.2000	+22.759%	3	347	+14.663%
2026-06-30	58.0000	58.0000	58.0000	58.0000	-3.075%	1	347	+40.759%
2026-06-29	59.8400	59.8400	59.8400	59.8400	+15.745%	1	347	+36.430%
2026-06-25	51.7000	51.7000	51.7000	51.7000	+3.400%	1	347	+57.911%
2026-06-24	50.0000	50.0000	50.0000	50.0000	+14.077%	16	348	+63.280%
2026-06-22	45.4300	45.8100	43.8300	43.8300	-16.594%	34	332	+86.265%
2026-06-16	52.5500	52.5500	52.5500	52.5500	+9.937%	1	308	+55.357%
2026-06-15	48.4800	50.8700	45.6000	47.8000	-3.629%	45	308	+70.795%
2026-06-10	50.0000	50.3000	49.4000	49.6000	-4.615%	18	280	+64.597%
2026-06-09	49.2800	52.0000	49.2800	52.0000	+10.638%	25	284	+57.000%
2026-06-08	47.5000	48.6000	47.0000	47.0000	-4.858%	3	307	+73.702%
2026-06-05	49.0000	49.4000	47.6000	49.4000	+9.534%	211	308	+65.263%
2026-06-04	48.8000	49.4000	45.0000	45.1000	+18.684%	38	347	+81.020%
2026-06-03	42.0000	42.0000	38.0000	38.0000	-11.628%	25	348	+114.842%
2026-06-02	47.5000	47.5000	43.0000	43.0000	-17.308%	224	332	+89.860%
2026-06-01	49.0000	52.0000	47.5000	52.0000	+4.000%	38	153	+57.000%
2026-05-29	52.0000	53.1100	50.0000	50.0000	+7.527%	62	144	+63.280%
2026-05-28	50.2000	50.2000	46.5000	46.5000	-13.084%	57	156	+75.570%
2026-05-27	51.5000	53.5000	51.5000	53.5000	+7.430%	14	114	+52.598%
2026-05-26	50.0000	50.0000	49.8000	49.8000	-7.435%	8	114	+63.936%
2026-05-21	50.1900	54.0000	49.5000	53.8000	+0.373%	36	106	+51.747%
2026-05-20	50.5000	53.6000	49.8000	53.6000	-2.986%	14	106	+52.313%
2026-05-19	55.2500	55.2500	55.2500	55.2500	+1.005%	2	96	+47.765%
2026-05-18	53.1000	54.8000	53.1000	54.7000	+9.400%	7	96	+49.250%
2026-05-15	54.5000	56.2000	50.0000	50.0000	+2.041%	26	96	+63.280%
2026-05-14	50.7000	50.7000	49.0000	49.0000	-4.110%	11	110	+66.612%
2026-05-13	51.5000	51.5000	50.0000	51.1000	-9.558%	11	93	+59.765%
2026-05-12	56.0000	57.0000	56.0000	56.5000	+3.708%	10	93	+44.496%
2026-05-11	54.4800	54.4800	54.4800	54.4800	+3.771%	1	93	+49.853%
2026-05-08	50.5000	52.5000	50.5000	52.5000	-5.576%	5	92	+55.505%
2026-05-07	54.0000	56.0000	53.9000	55.6000	+8.003%	17	87	+46.835%
2026-05-06	53.0000	54.0000	49.9000	51.4800	-1.000%	41	82	+58.586%
2026-05-05	56.1000	56.1000	52.0000	52.0000	-11.864%	8	55	+57.000%
2026-05-04	58.0000	59.0000	58.0000	59.0000	+11.258%	11	47	+38.373%
2026-05-01	58.0000	58.0000	52.0000	53.0300	-9.350%	15	48	+53.951%
2026-04-30	55.7200	58.5000	55.0000	58.5000	-3.465%	4	48	+39.556%
2026-04-27	60.4000	60.6000	60.1000	60.6000	+4.483%	22	47	+34.719%
2026-04-23	58.0000	58.0000	58.0000	58.0000	-14.265%	1	39	+40.759%
2026-04-20	73.7000	73.7000	67.6500	67.6500	-1.957%	2	39	+20.680%
2026-04-17	69.0000	69.0000	69.0000	69.0000	+1.456%	3	39	+18.319%
2026-04-16	68.0100	68.4600	68.0100	68.0100	+2.271%	5	40	+20.041%
2026-04-15	66.5000	66.5000	66.5000	66.5000	+14.065%	2	38	+22.767%
2026-03-31	58.3000	58.3000	58.3000	58.3000	+10.626%	1	40	+40.034%
2026-03-27	52.7000	52.7000	52.7000	52.7000	-15.341%	1	40	+54.915%
2026-03-24	61.1600	62.2500	61.1600	62.2500	+7.569%	3	39	+31.149%
2026-03-18	57.8700	57.8700	57.8700	57.8700	-8.405%	2	37	+41.075%
2026-03-16	63.1800	63.1800	63.1800	63.1800	-1.281%	1	35	+29.218%
2026-03-11	64.0000	64.0000	64.0000	64.0000	-7.246%	1	35	+27.563%
2026-03-10	71.4000	71.4000	69.0000	69.0000	-3.199%	2	36	+18.319%
2026-03-06	71.2800	71.2800	71.2800	71.2800	-1.615%	1	36	+14.534%
2026-03-02	72.4500	72.4500	72.4500	72.4500	+5.844%	1	36	+12.685%
2026-02-26	68.4500	68.4500	68.4500	68.4500	+15.139%	1	37	+19.270%
2026-02-24	58.8500	59.4500	58.8500	59.4500	-20.201%	10	37	+37.325%
2026-02-20	72.4500	74.5000	72.4500	74.5000	+2.055%	2	29	+9.584%
2026-02-13	72.7800	73.0000	72.1300	73.0000	-13.333%	5	27	+11.836%
2026-02-12	84.2300	84.2300	84.2300	84.2300	+3.400%	1	27	-3.075%
2026-02-11	81.4600	81.4600	81.4600	81.4600	-15.969%	1	27	+0.221%
2026-02-03	96.9400	96.9400	96.9400	96.9400	+6.880%	1	27	-15.783%
2026-02-02	90.7000	90.7000	90.7000	90.7000	+9.343%	2	27	-9.989%
2026-01-30	83.3500	83.3500	82.9500	82.9500	+1.159%	2	27	-1.579%
2026-01-29	82.0000	82.0000	82.0000	82.0000	+12.948%	1	28	-0.439%
2026-01-28	73.5000	73.5000	72.6000	72.6000	-0.548%	2	29	+12.452%
2026-01-27	75.4000	76.0300	73.0000	73.0000	-3.196%	4	28	+11.836%
2026-01-26	75.3000	75.4100	74.5500	75.4100	-36.737%	6	25	+8.262%
2026-01-08	119.2000	119.2000	119.2000	119.2000	+3.742%	1	25	-31.510%
2025-10-27	114.4000	114.9000	114.4000	114.9000	-2.171%	2	26	-28.947%
2025-09-23	117.4500	117.4500	117.4500	117.4500	-7.410%	1	26	-30.490%
2025-09-05	126.8500	126.8500	126.8500	126.8500	-5.060%	1	25	-35.641%
2025-08-21	133.6100	133.6100	133.6100	133.6100	+31.248%	1	26	-38.897%
2025-06-23	101.6000	101.8000	101.6000	101.8000	-3.001%	21	26	-19.804%
2025-06-18	104.9500	104.9500	104.9500	104.9500	-14.675%	20	7	-22.211%
2025-06-13	123.0000	123.0000	123.0000	123.0000	-13.998%	4	7	-33.626%
2025-06-11	143.1700	143.1700	143.0200	143.0200	+1.433%	4	6	-42.917%
2025-06-04	141.0000	141.0000	141.0000	141.0000	0.000%	2	2	-42.099%