Dark

MA20270617C540
MA Jun 17 2027 540.00 Call (MA270617C00540000)
option OPRA

EOD

Jul 16, 2026

69.22+7.769%(+4.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	69.2200	69.2200	69.2200	69.2200	+7.769%	1	220	0.000%
2026-07-15	64.2300	64.2300	64.2300	64.2300	+2.587%	1	220	+7.769%
2026-07-13	62.6100	62.6100	62.6100	62.6100	+17.467%	1	221	+10.557%
2026-07-10	53.3000	53.3000	53.3000	53.3000	+1.524%	1	220	+29.869%
2026-07-08	53.3400	53.3400	52.5000	52.5000	-13.366%	3	219	+31.848%
2026-07-07	65.5000	65.5000	60.6000	60.6000	0.000%	24	220	+14.224%
2026-07-06	60.5000	60.6000	60.5000	60.6000	-4.567%	2	199	+14.224%
2026-07-02	56.4800	63.5000	56.4800	63.5000	+9.483%	29	207	+9.008%
2026-07-01	52.0000	58.0000	52.0000	58.0000	+20.833%	8	207	+19.345%
2026-06-30	48.0000	48.0000	48.0000	48.0000	-5.176%	1	209	+44.208%
2026-06-29	50.0000	51.0000	50.0000	50.6200	+12.489%	3	209	+36.744%
2026-06-26	45.0000	45.0000	45.0000	45.0000	0.000%	1	210	+53.822%
2026-06-25	45.0000	45.0000	45.0000	45.0000	+25.000%	1	211	+53.822%
2026-06-22	36.0000	36.0000	36.0000	36.0000	-15.134%	1	212	+92.278%
2026-06-17	42.4200	42.4200	42.4200	42.4200	+5.786%	1	211	+63.178%
2026-06-11	40.1000	40.1000	40.1000	40.1000	-3.837%	1	211	+72.618%
2026-06-10	43.4600	43.4600	41.7000	41.7000	-0.714%	4	210	+65.995%
2026-06-05	38.2000	42.0000	38.2000	42.0000	+11.732%	13	209	+64.810%
2026-06-04	41.7000	41.7000	37.5900	37.5900	+12.646%	4	201	+84.145%
2026-06-03	35.8200	35.8200	33.3700	33.3700	-9.074%	4	202	+107.432%
2026-06-02	37.0000	38.5400	36.7000	36.7000	-11.990%	14	201	+88.610%
2026-06-01	41.7000	41.7000	41.7000	41.7000	-7.621%	3	199	+65.995%
2026-05-21	45.7000	45.7000	45.1400	45.1400	+0.984%	8	196	+53.345%
2026-05-11	44.7000	44.7000	44.7000	44.7000	+4.930%	1	193	+54.855%
2026-05-08	42.8000	42.8000	42.6000	42.6000	-8.387%	7	192	+62.488%
2026-05-07	45.0000	46.5000	45.0000	46.5000	+11.244%	4	185	+48.860%
2026-05-06	42.9000	42.9000	41.5000	41.8000	-3.464%	8	181	+65.598%
2026-05-05	46.0000	46.9000	43.3000	43.3000	-13.313%	16	175	+59.861%
2026-05-04	43.3200	49.9500	43.3200	49.9500	+14.828%	6	168	+38.579%
2026-05-01	47.7800	47.7800	43.2600	43.5000	-11.224%	12	156	+59.126%
2026-04-30	52.5000	52.5000	49.0000	49.0000	-19.672%	2	156	+41.265%
2026-04-29	63.8000	63.8000	61.0000	61.0000	+11.517%	6	156	+13.475%
2026-04-28	54.5000	55.5500	54.4000	54.7000	+8.748%	122	156	+26.545%
2026-04-24	50.3000	50.3000	50.3000	50.3000	+2.653%	1	125	+37.614%
2026-04-23	50.2800	50.2800	48.0000	49.0000	-4.297%	7	125	+41.265%
2026-04-22	53.4000	53.4000	51.2000	51.2000	-7.831%	2	123	+35.195%
2026-04-20	55.5500	55.5500	55.5500	55.5500	-5.075%	1	122	+24.608%
2026-04-17	58.6200	58.6200	58.5200	58.5200	-0.307%	2	121	+18.284%
2026-04-16	58.7000	58.7000	58.7000	58.7000	+2.802%	1	122	+17.922%
2026-04-15	57.4000	57.4000	57.1000	57.1000	+1.964%	4	121	+21.226%
2026-04-14	56.0000	56.0000	56.0000	56.0000	+6.061%	1	118	+23.607%
2026-04-13	49.3600	52.9000	49.3600	52.8000	+7.317%	8	117	+31.098%
2026-04-10	49.2000	49.2000	49.2000	49.2000	-7.345%	2	119	+40.691%
2026-04-09	51.2000	53.3000	51.1000	53.1000	+10.257%	5	119	+30.358%
2026-04-01	48.1600	48.1600	48.1600	48.1600	-3.680%	1	119	+43.729%
2026-03-30	50.0000	50.0000	50.0000	50.0000	-6.542%	1	119	+38.440%
2026-03-25	53.0000	53.5000	53.0000	53.5000	-2.372%	2	120	+29.383%
2026-03-23	54.8000	54.8000	54.8000	54.8000	+7.451%	2	121	+26.314%
2026-03-12	51.0000	51.0000	51.0000	51.0000	-12.969%	1	120	+35.725%
2026-03-09	58.6000	58.6000	58.6000	58.6000	-1.628%	1	120	+18.123%
2026-03-05	59.5700	59.5700	59.5700	59.5700	-5.234%	1	119	+16.199%
2026-03-03	62.8600	62.8600	62.8600	62.8600	+2.295%	1	118	+10.118%
2026-03-02	61.4500	61.4500	61.4500	61.4500	+5.403%	1	118	+12.644%
2026-02-26	62.0000	62.0400	58.3000	58.3000	+14.990%	6	118	+18.731%
2026-02-24	50.4500	50.7000	50.4500	50.7000	-8.069%	2	120	+36.529%
2026-02-23	55.1500	55.1500	55.1500	55.1500	-12.668%	1	118	+25.512%
2026-02-13	62.9500	63.1500	62.9500	63.1500	-12.353%	2	118	+9.612%
2026-02-12	72.0500	72.0500	72.0500	72.0500	-2.239%	1	118	-3.928%
2026-02-10	73.7000	73.7000	73.7000	73.7000	-4.595%	1	117	-6.079%
2026-02-06	77.1000	77.2500	77.1000	77.2500	-9.118%	2	116	-10.395%
2026-02-03	81.6000	85.0000	81.6000	85.0000	+6.250%	3	115	-18.565%
2026-02-02	78.6500	80.0000	78.6000	80.0000	+11.111%	3	113	-13.475%
2026-01-30	73.7000	74.0000	72.0000	72.0000	-5.138%	11	111	-3.861%
2026-01-29	72.9800	75.9000	72.9800	75.9000	+19.152%	8	109	-8.801%
2026-01-27	64.8500	65.0500	63.7000	63.7000	-1.010%	3	107	+8.666%
2026-01-26	64.3500	64.3500	64.3500	64.3500	+0.547%	1	107	+7.568%
2026-01-23	64.9000	64.9000	64.0000	64.0000	-4.478%	2	107	+8.156%
2026-01-21	70.0000	70.0000	67.0000	67.0000	-10.667%	6	108	+3.313%
2026-01-16	75.0000	75.0000	75.0000	75.0000	-3.363%	1	108	-7.707%
2026-01-15	80.0000	80.0000	77.6100	77.6100	-5.584%	3	108	-10.810%
2026-01-13	74.8700	82.2000	74.2300	82.2000	-21.974%	14	108	-15.791%
2026-01-07	105.0000	105.3500	105.0000	105.3500	+3.284%	2	99	-34.295%
2026-01-06	102.0000	102.0000	102.0000	102.0000	+3.343%	1	100	-32.137%
2025-12-31	98.8000	98.8000	98.7000	98.7000	-1.300%	2	100	-29.868%
2025-12-30	99.8000	100.0000	99.8000	100.0000	-3.054%	94	100	-30.780%
2025-12-23	103.5500	103.5500	103.1500	103.1500	+2.179%	6	141	-32.894%
2025-12-22	100.9500	100.9500	100.9500	100.9500	+6.207%	1	143	-31.431%
2025-12-19	95.0500	95.0500	95.0500	95.0500	-2.683%	2	143	-27.175%
2025-12-15	98.5000	98.5000	97.6700	97.6700	-2.330%	2	142	-29.129%
2025-12-12	95.0000	100.0000	95.0000	100.0000	+17.647%	5	143	-30.780%
2025-12-11	81.0000	85.0000	81.0000	85.0000	+11.989%	2	143	-18.565%
2025-12-09	75.9000	75.9000	75.9000	75.9000	-4.887%	1	143	-8.801%
2025-12-04	82.0000	82.0000	79.8000	79.8000	-8.170%	2	143	-13.258%
2025-12-03	87.0000	87.2500	86.6500	86.9000	+5.976%	11	143	-20.345%
2025-12-01	82.0000	82.0000	82.0000	82.0000	-3.473%	1	142	-15.585%
2025-11-26	84.9500	84.9500	84.9500	84.9500	-1.221%	1	142	-18.517%
2025-11-25	85.0000	86.0000	82.0000	86.0000	+6.832%	3	142	-19.512%
2025-11-24	81.0000	81.4000	80.5000	80.5000	-4.224%	41	142	-14.012%
2025-11-21	83.0000	85.2000	82.5500	84.0500	+12.067%	36	142	-17.644%
2025-11-18	77.7000	77.7000	75.0000	75.0000	-9.639%	2	107	-7.707%
2025-11-17	83.0000	83.0000	83.0000	83.0000	-14.433%	1	106	-16.602%
2025-11-12	97.0000	97.0000	97.0000	97.0000	+9.915%	1	106	-28.639%
2025-11-11	88.2500	88.2500	88.2500	88.2500	-3.668%	1	107	-21.564%
2025-11-06	91.6100	91.6100	91.6100	91.6100	+7.776%	2	107	-24.441%
2025-11-03	85.0000	85.0000	85.0000	85.0000	-2.299%	1	105	-18.565%
2025-10-31	87.0000	87.0000	87.0000	87.0000	-7.985%	1	105	-20.437%
2025-10-30	94.5500	94.5500	94.5500	94.5500	+0.585%	1	105	-26.790%
2025-10-29	94.0000	94.0000	94.0000	94.0000	-6.000%	1	105	-26.362%
2025-10-28	100.0000	100.0000	100.0000	100.0000	-1.913%	1	105	-30.780%
2025-10-27	103.0000	103.2000	101.9500	101.9500	-2.905%	5	104	-32.104%
2025-10-21	105.0000	105.0000	105.0000	105.0000	+6.061%	1	104	-34.076%
2025-10-20	94.0000	99.0000	94.0000	99.0000	+1.020%	2	104	-30.081%
2025-10-17	96.8600	98.0000	96.8600	98.0000	+8.347%	2	103	-29.367%
2025-10-16	94.8500	94.8500	90.4500	90.4500	-10.446%	2	103	-23.472%
2025-10-09	103.5000	103.5000	101.0000	101.0000	-10.619%	2	103	-31.465%
2025-10-07	113.0000	113.0000	113.0000	113.0000	+3.196%	1	103	-38.743%
2025-10-03	110.5000	110.5000	109.5000	109.5000	-3.947%	2	103	-36.785%
2025-09-19	114.0000	114.0000	114.0000	114.0000	-5.158%	1	101	-39.281%
2025-08-20	120.2000	120.2000	120.2000	120.2000	+11.627%	2	102	-42.413%
2025-07-25	107.6800	107.6800	107.6800	107.6800	+10.611%	1	102	-35.717%
2025-07-15	97.3500	97.3500	97.3500	97.3500	+3.674%	1	103	-28.896%
2025-06-26	93.3000	93.9000	92.4800	93.9000	+6.887%	3	103	-26.283%
2025-06-23	87.8500	87.8500	87.8500	87.8500	-4.511%	1	102	-21.207%
2025-06-20	92.5000	92.5000	92.0000	92.0000	-9.181%	4	102	-24.761%
2025-06-18	101.3000	101.3000	101.3000	101.3000	-7.064%	1	103	-31.668%
2025-06-13	111.0000	111.0000	109.0000	109.0000	-9.007%	208	103	-36.495%
2025-06-02	119.7900	119.7900	119.7900	119.7900	-4.535%	1	9	-42.216%
2025-05-16	124.7400	125.4800	124.7400	125.4800	+16.726%	4	8	-44.836%
2025-05-02	107.5000	107.5000	107.5000	107.5000	+9.694%	2	6	-35.609%
2025-04-30	98.0000	98.0000	98.0000	98.0000	0.000%	5	5	-29.367%