Dark

MA20270617C550
MA Jun 17 2027 550.00 Call (MA270617C00550000)
option OPRA

EOD

Jul 16, 2026

65.80+11.525%(+6.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	65.8000	65.8000	65.8000	65.8000	+11.525%	2	178	0.000%
2026-07-14	59.1000	59.1000	59.0000	59.0000	+2.431%	5	178	+11.525%
2026-07-13	57.5000	57.6000	57.5000	57.6000	+17.791%	2	174	+14.236%
2026-07-10	48.9000	48.9000	48.9000	48.9000	0.000%	1	173	+34.560%
2026-07-09	48.9000	48.9000	48.9000	48.9000	+1.242%	3	172	+34.560%
2026-07-08	48.1000	48.3000	48.1000	48.3000	-14.815%	20	172	+36.232%
2026-07-07	57.6000	60.4000	56.7000	56.7000	+1.431%	8	162	+16.049%
2026-07-06	55.9000	55.9000	55.9000	55.9000	+27.045%	1	157	+17.710%
2026-06-30	44.2000	44.2000	44.0000	44.0000	-5.681%	2	156	+49.545%
2026-06-29	42.8600	46.6500	42.8600	46.6500	+26.081%	2	157	+41.050%
2026-06-24	36.1000	37.1100	36.1000	37.0000	+8.824%	5	157	+77.838%
2026-06-23	34.0000	34.0000	34.0000	34.0000	-5.081%	1	157	+93.529%
2026-06-18	36.1000	36.1000	35.8200	35.8200	-2.927%	4	158	+83.696%
2026-06-11	36.9000	36.9000	36.9000	36.9000	-3.150%	1	158	+78.320%
2026-06-10	38.3000	38.8000	38.1000	38.1000	+3.815%	8	158	+72.703%
2026-06-05	36.9000	37.5000	36.7000	36.7000	+6.997%	74	155	+79.292%
2026-06-04	36.1700	37.0000	34.3000	34.3000	+20.266%	10	132	+91.837%
2026-06-03	32.7700	32.7700	28.5200	28.5200	-15.446%	3	132	+130.715%
2026-06-02	34.2000	34.2000	33.7300	33.7300	-14.888%	3	132	+95.079%
2026-06-01	37.7000	39.6900	37.7000	39.6300	-0.050%	102	134	+66.036%
2026-05-29	39.6500	39.6500	39.6500	39.6500	+10.139%	2	179	+65.952%
2026-05-28	36.0000	36.0000	36.0000	36.0000	-6.712%	3	177	+82.778%
2026-05-27	40.9000	40.9000	38.5900	38.5900	+1.553%	2	177	+70.510%
2026-05-21	38.4000	38.4000	38.0000	38.0000	-9.091%	3	178	+73.158%
2026-05-20	40.7500	41.8000	40.7500	41.8000	+1.728%	2	178	+57.416%
2026-05-18	41.0900	41.0900	41.0900	41.0900	+7.145%	1	178	+60.136%
2026-05-15	40.0000	40.1000	38.3500	38.3500	+3.230%	109	178	+71.578%
2026-05-14	37.1500	37.1500	37.1500	37.1500	-4.499%	1	95	+77.120%
2026-05-13	39.0000	39.0000	38.9000	38.9000	-12.229%	15	100	+69.152%
2026-05-12	42.7000	44.3200	42.7000	44.3200	+4.258%	8	100	+48.466%
2026-05-11	42.5100	42.5100	42.5100	42.5100	+4.447%	1	100	+54.787%
2026-05-08	38.8000	40.7000	38.8000	40.7000	-1.928%	13	94	+61.671%
2026-05-07	40.9500	41.5000	40.9500	41.5000	+7.235%	5	81	+58.554%
2026-05-06	37.9000	38.7000	37.6000	38.7000	-5.379%	13	76	+70.026%
2026-05-05	42.4000	42.5000	38.9000	40.9000	-10.893%	8	66	+60.880%
2026-05-04	45.5000	45.9000	45.5000	45.9000	+13.811%	2	59	+43.355%
2026-05-01	40.7000	40.7000	40.3300	40.3300	-12.706%	3	57	+63.154%
2026-04-27	46.2000	46.2000	46.2000	46.2000	-12.830%	1	57	+42.424%
2026-04-15	52.4000	53.0000	51.0000	53.0000	+13.369%	18	57	+24.151%
2026-03-20	46.8000	46.8000	46.7500	46.7500	-5.517%	2	43	+40.749%
2026-03-16	49.4800	49.4800	49.4800	49.4800	-12.082%	1	43	+32.983%
2026-03-06	56.2800	56.2800	56.2800	56.2800	-4.610%	1	43	+16.915%
2026-03-02	57.4500	59.0000	57.4500	59.0000	+12.317%	2	43	+11.525%
2026-02-27	52.5300	52.5300	52.5300	52.5300	-8.643%	1	42	+25.262%
2026-02-26	57.5000	57.5000	57.5000	57.5000	+8.491%	1	41	+14.435%
2026-02-25	53.0000	53.0000	53.0000	53.0000	+14.101%	1	42	+24.151%
2026-02-24	45.5000	46.6000	45.5000	46.4500	-22.545%	19	42	+41.658%
2026-02-20	59.9700	59.9700	59.9700	59.9700	+1.644%	2	25	+9.722%
2026-02-13	58.5000	59.0000	58.5000	59.0000	-9.231%	5	23	+11.525%
2026-02-12	65.0000	65.0000	65.0000	65.0000	-16.667%	4	23	+1.231%
2026-02-06	78.0000	78.0000	78.0000	78.0000	+2.564%	1	23	-15.641%
2026-02-03	76.0500	76.0500	76.0500	76.0500	+18.828%	1	23	-13.478%
2026-01-29	64.0000	64.0000	64.0000	64.0000	+7.203%	1	23	+2.813%
2026-01-27	59.7000	59.7000	59.7000	59.7000	+2.931%	1	23	+10.218%
2026-01-23	62.0000	62.0000	58.0000	58.0000	-23.351%	6	24	+13.448%
2026-01-14	75.6700	75.6700	75.6700	75.6700	+0.893%	1	21	-13.043%
2026-01-13	75.0000	75.0000	75.0000	75.0000	-20.986%	1	22	-12.267%
2025-12-29	94.9200	94.9200	94.9200	94.9200	+20.533%	1	21	-30.678%
2025-12-04	78.7900	78.8000	78.7500	78.7500	-3.611%	3	20	-16.444%
2025-12-03	81.7000	81.7000	81.7000	81.7000	+3.091%	2	19	-19.461%
2025-12-02	79.0000	79.2500	79.0000	79.2500	+4.153%	2	19	-16.972%
2025-11-24	76.2500	76.4200	76.0900	76.0900	+4.591%	4	19	-13.523%
2025-11-20	72.4700	72.7500	72.4700	72.7500	-4.402%	4	17	-9.553%
2025-11-17	76.1000	76.1000	76.1000	76.1000	-25.473%	1	19	-13.535%
2025-10-06	102.1100	102.1100	102.1100	102.1100	+2.090%	1	18	-35.560%
2025-10-01	100.0200	100.0200	100.0200	100.0200	+5.674%	1	18	-34.213%
2025-09-25	94.6500	94.6500	94.6500	94.6500	-3.742%	1	18	-30.481%
2025-09-23	105.8000	105.8000	98.3300	98.3300	-15.957%	3	19	-33.082%
2025-09-18	117.0000	117.0000	117.0000	117.0000	+3.650%	1	19	-43.761%
2025-09-17	112.8800	112.8800	112.8800	112.8800	-1.604%	1	19	-41.708%
2025-08-21	114.7200	114.7200	114.7200	114.7200	+3.932%	2	19	-42.643%
2025-08-19	110.3800	110.3800	110.3800	110.3800	+9.558%	1	17	-40.388%
2025-08-11	100.7500	100.7500	100.7500	100.7500	-3.172%	1	17	-34.690%
2025-08-08	104.0500	104.0500	104.0500	104.0500	+12.087%	1	18	-36.761%
2025-08-01	92.1000	92.8300	92.1000	92.8300	-12.217%	4	17	-29.118%
2025-07-31	105.7500	105.7500	105.7500	105.7500	+4.693%	1	20	-37.778%
2025-07-28	101.0100	101.0100	101.0100	101.0100	-0.404%	1	21	-34.858%
2025-07-25	101.4200	101.4200	101.4200	101.4200	+15.975%	1	22	-35.121%
2025-06-26	87.4500	87.4500	87.4500	87.4500	-6.069%	2	21	-24.757%
2025-06-25	93.1000	93.1000	93.1000	93.1000	-3.463%	3	20	-29.323%
2025-06-24	96.4400	96.4400	96.4400	96.4400	+16.939%	1	17	-31.771%
2025-06-23	82.4700	82.4700	82.4700	82.4700	-1.352%	1	17	-20.213%
2025-06-20	83.8500	83.8500	83.5500	83.6000	-12.552%	10	17	-21.292%
2025-06-18	95.6000	95.6000	95.6000	95.6000	-6.777%	1	16	-31.172%
2025-06-13	100.5100	105.4000	100.5100	102.5500	-17.031%	16	16	-35.836%
2025-06-11	123.6700	123.6700	123.6000	123.6000	+2.530%	4	9	-46.764%
2025-06-09	120.5500	120.5500	120.5500	120.5500	-0.133%	20	7	-45.417%
2025-06-05	120.7100	120.7100	120.7100	120.7100	+6.540%	1	26	-45.489%
2025-05-29	113.3000	113.3000	113.3000	113.3000	-0.220%	2	26	-41.924%
2025-05-27	112.3500	113.5500	112.3500	113.5500	+4.964%	22	28	-42.052%
2025-05-07	108.1700	108.1800	108.1700	108.1800	+4.069%	10	7	-39.175%
2025-05-05	103.9500	103.9500	103.9500	103.9500	-0.962%	1	12	-36.700%
2025-05-02	104.9600	104.9600	104.9600	104.9600	+11.186%	2	11	-37.309%
2025-05-01	94.4000	94.4000	94.4000	94.4000	+9.767%	1	11	-30.297%
2025-04-30	86.0000	86.0000	86.0000	86.0000	-1.433%	4	11	-23.488%
2025-04-29	87.2500	87.2500	87.2500	87.2500	-1.111%	1	15	-24.585%
2025-04-28	88.2300	88.2300	88.2300	88.2300	0.000%	14	14	-25.422%