Dark

MA20270617C530
MA Jun 17 2027 530.00 Call (MA270617C00530000)
option OPRA

EOD

Jul 16, 2026

75.35+8.433%(+5.86)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	74.4500	75.3500	74.4500	75.3500	+8.433%	3	105	0.000%
2026-07-15	69.0000	69.4900	69.0000	69.4900	-2.127%	2	105	+8.433%
2026-07-14	71.0000	71.0000	71.0000	71.0000	+22.203%	1	104	+6.127%
2026-07-10	58.3000	58.3000	58.1000	58.1000	+2.181%	3	103	+29.690%
2026-07-08	56.8600	56.8600	56.8600	56.8600	-12.226%	1	103	+32.518%
2026-07-07	65.3000	65.5000	64.7800	64.7800	-5.431%	4	103	+16.317%
2026-07-02	66.1000	68.5000	66.1000	68.5000	+12.295%	2	106	+10.000%
2026-07-01	62.1000	63.0100	61.0000	61.0000	+13.615%	4	106	+23.525%
2026-06-30	53.6900	53.6900	53.6900	53.6900	+31.271%	1	104	+40.343%
2026-06-23	40.9000	40.9000	40.9000	40.9000	+1.238%	1	105	+84.230%
2026-06-22	40.4000	40.4000	40.4000	40.4000	-20.784%	20	105	+86.510%
2026-06-17	51.0000	51.0000	51.0000	51.0000	+9.677%	2	123	+47.745%
2026-06-11	46.5000	46.5000	46.5000	46.5000	+1.974%	5	123	+62.043%
2026-06-10	45.4000	45.8000	45.4000	45.6000	+5.800%	15	118	+65.241%
2026-06-08	44.8000	44.9000	43.1000	43.1000	+17.921%	18	112	+74.826%
2026-06-03	36.5500	36.5500	36.5500	36.5500	-10.854%	1	109	+106.156%
2026-06-02	41.0000	41.0000	41.0000	41.0000	-4.429%	1	108	+83.780%
2026-05-28	45.0500	45.0500	42.7000	42.9000	-8.529%	3	108	+75.641%
2026-05-26	46.9000	46.9000	46.9000	46.9000	-4.868%	1	108	+60.661%
2026-05-21	49.3000	49.3000	49.3000	49.3000	+9.556%	3	109	+52.840%
2026-05-14	46.6000	46.8000	45.0000	45.0000	-4.255%	13	109	+67.444%
2026-05-13	46.2000	47.4000	46.2000	47.0000	-10.476%	5	100	+60.319%
2026-05-12	52.5000	52.5000	52.5000	52.5000	+3.346%	3	100	+43.524%
2026-05-07	49.9000	50.8000	48.4000	50.8000	+8.085%	8	100	+48.327%
2026-05-06	48.8000	48.8000	45.6000	47.0000	-3.093%	36	97	+60.319%
2026-05-05	51.2000	51.2000	48.0000	48.5000	-11.172%	6	85	+55.361%
2026-05-04	48.0000	54.6000	48.0000	54.6000	+2.247%	15	89	+38.004%
2026-04-30	53.5000	53.5000	53.4000	53.4000	-21.873%	2	80	+41.105%
2026-04-29	69.2000	69.2000	68.3500	68.3500	+29.943%	3	79	+10.241%
2026-04-23	52.6000	52.6000	52.6000	52.6000	-4.710%	1	77	+43.251%
2026-04-22	57.8500	57.8500	55.2000	55.2000	-6.122%	5	76	+36.504%
2026-04-20	58.8000	58.8000	58.8000	58.8000	-8.554%	1	73	+28.146%
2026-04-16	64.3000	64.3000	64.3000	64.3000	+3.710%	2	73	+17.185%
2026-04-15	62.0000	62.0000	62.0000	62.0000	+5.085%	8	75	+21.532%
2026-04-14	59.0000	59.0000	59.0000	59.0000	+9.564%	1	75	+27.712%
2026-04-10	53.8500	53.8500	53.8500	53.8500	-6.995%	1	74	+39.926%
2026-04-09	57.9000	57.9000	57.9000	57.9000	-2.179%	1	74	+30.138%
2026-04-08	59.1900	59.1900	59.1900	59.1900	+9.006%	1	75	+27.302%
2026-04-07	54.3000	54.3000	54.3000	54.3000	-0.367%	1	75	+38.766%
2026-04-02	54.5000	54.5000	54.5000	54.5000	+5.212%	1	74	+38.257%
2026-04-01	53.3000	53.3500	51.8000	51.8000	-4.779%	7	74	+45.463%
2026-03-31	54.8500	54.8500	54.4000	54.4000	-2.822%	2	75	+38.511%
2026-03-20	55.9800	55.9800	55.9800	55.9800	+7.221%	1	74	+34.602%
2026-03-19	52.2100	52.2100	52.2100	52.2100	+0.307%	1	74	+44.321%
2026-03-18	52.0500	52.0500	52.0500	52.0500	-14.798%	1	73	+44.765%
2026-03-17	61.0900	61.0900	61.0900	61.0900	+1.361%	2	73	+23.343%
2026-03-11	60.2700	60.2700	60.2700	60.2700	-7.277%	2	74	+25.021%
2026-03-09	65.0000	65.0000	65.0000	65.0000	+5.863%	5	72	+15.923%
2026-02-25	61.2500	61.5000	61.2500	61.4000	+11.636%	19	72	+22.720%
2026-02-24	54.5000	55.0000	54.4000	55.0000	-8.180%	39	72	+37.000%
2026-02-23	59.9000	59.9000	59.9000	59.9000	-12.170%	1	49	+25.793%
2026-02-20	68.2500	68.2500	68.2000	68.2000	+0.858%	2	48	+10.484%
2026-02-19	67.6200	67.6200	67.6200	67.6200	-20.680%	1	49	+11.432%
2026-02-04	85.2500	85.2500	85.2500	85.2500	-2.571%	1	49	-11.613%
2026-02-02	87.5000	87.5000	87.5000	87.5000	+12.976%	1	50	-13.886%
2026-01-30	77.5500	77.5500	77.4500	77.4500	+12.983%	2	51	-2.711%
2026-01-28	67.4000	68.5500	67.4000	68.5500	-1.861%	2	50	+9.920%
2026-01-27	69.9500	70.2000	69.8000	69.8500	-0.129%	21	49	+7.874%
2026-01-23	72.3000	72.3000	69.9400	69.9400	-3.651%	6	44	+7.735%
2026-01-22	72.5900	72.5900	72.5900	72.5900	-13.480%	1	40	+3.802%
2026-01-14	85.0000	85.0000	83.9000	83.9000	+4.444%	2	39	-10.191%
2026-01-13	80.3300	80.3300	80.3300	80.3300	-16.532%	1	39	-6.199%
2025-12-11	96.2400	96.2400	96.2400	96.2400	+13.893%	1	39	-21.706%
2025-12-10	84.5000	84.5000	84.5000	84.5000	+5.322%	1	39	-10.828%
2025-11-19	80.2300	80.2300	80.2300	80.2300	-2.787%	1	38	-6.083%
2025-11-18	82.5300	82.5300	82.5300	82.5300	-36.880%	1	38	-8.700%
2025-09-18	130.7500	130.7500	130.7500	130.7500	+7.560%	1	37	-42.371%
2025-09-08	121.5600	121.5600	121.5600	121.5600	-2.361%	2	38	-38.014%
2025-08-26	124.5000	124.5000	124.5000	124.5000	+11.220%	1	38	-39.478%
2025-08-06	111.9400	111.9400	111.9400	111.9400	+0.512%	1	37	-32.687%
2025-07-24	111.4700	112.7000	111.3700	111.3700	+4.084%	3	36	-32.343%
2025-07-14	107.0000	107.0000	107.0000	107.0000	-2.674%	1	37	-29.579%
2025-06-24	109.4000	109.9400	109.4000	109.9400	+14.497%	7	38	-31.463%
2025-06-23	92.0000	96.3500	92.0000	96.0200	+1.716%	4	31	-21.527%
2025-06-20	98.0700	98.0700	94.4000	94.4000	-5.957%	6	30	-20.180%
2025-06-18	119.8000	119.8000	100.3800	100.3800	-19.048%	4	26	-24.935%
2025-06-16	124.0000	124.0000	124.0000	124.0000	-8.148%	19	26	-39.234%
2025-06-05	133.0000	135.0000	133.0000	135.0000	+0.686%	2	7	-44.185%
2025-06-04	134.0800	134.0800	134.0800	134.0800	+2.351%	2	4	-43.802%
2025-05-15	131.0000	131.0000	131.0000	131.0000	+10.549%	2	4	-42.481%
2025-05-05	118.5000	118.5000	118.5000	118.5000	+15.836%	1	2	-36.414%
2025-05-01	102.3000	102.3000	102.3000	102.3000	+4.730%	1	1	-26.344%
2025-04-28	97.6700	97.6800	97.6700	97.6800	+0.649%	10	1	-22.860%
2025-04-25	97.7500	97.7500	97.0500	97.0500	0.000%	22	11	-22.360%