Dark

MA20270617C560
MA Jun 17 2027 560.00 Call (MA270617C00560000)
option OPRA

EOD

Jul 14, 2026

53.26+2.226%(+1.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	54.4000	54.4000	53.2500	53.2600	+2.226%	3	653	0.000%
2026-07-13	52.1000	52.1000	52.1000	52.1000	+4.409%	1	652	+2.226%
2026-07-07	53.1000	53.1000	49.9000	49.9000	-7.249%	4	651	+6.733%
2026-07-02	53.0000	53.8000	53.0000	53.8000	+11.618%	11	639	-1.004%
2026-07-01	45.0000	48.2000	45.0000	48.2000	+57.003%	2	639	+10.498%
2026-06-23	30.9000	30.9000	30.6000	30.7000	-15.890%	21	637	+73.485%
2026-06-16	36.5000	36.5000	36.5000	36.5000	+8.116%	1	618	+45.918%
2026-06-11	34.4000	34.4000	33.7000	33.7600	-3.543%	8	618	+57.761%
2026-06-10	36.5300	36.5300	35.0000	35.0000	+1.744%	2	618	+52.171%
2026-06-04	34.4000	34.4000	34.4000	34.4000	0.000%	1	619	+54.826%
2026-06-01	34.3000	34.4000	34.3000	34.4000	-3.911%	2	619	+54.826%
2026-05-29	35.8000	35.8000	35.8000	35.8000	+8.485%	2	619	+48.771%
2026-05-28	33.0000	33.0000	33.0000	33.0000	-7.303%	3	619	+61.394%
2026-05-20	35.6000	35.6000	35.6000	35.6000	+4.399%	1	622	+49.607%
2026-05-14	34.1000	34.1000	34.1000	34.1000	-8.061%	1	622	+56.188%
2026-05-08	35.5000	37.0900	35.3000	37.0900	+1.063%	49	622	+43.597%
2026-05-07	36.7000	36.7000	36.7000	36.7000	+6.686%	3	592	+45.123%
2026-05-06	35.3000	35.3000	34.2000	34.4000	-9.474%	12	592	+54.826%
2026-05-05	39.3000	39.3000	36.1000	38.0000	-7.543%	6	580	+40.158%
2026-05-04	41.5000	41.5000	41.1000	41.1000	+16.431%	2	574	+29.586%
2026-05-01	35.3000	35.3000	35.3000	35.3000	-13.902%	1	572	+50.878%
2026-04-30	41.0000	41.0000	41.0000	41.0000	-25.590%	1	572	+29.902%
2026-04-29	55.1000	55.1000	55.1000	55.1000	+25.227%	1	573	-3.339%
2026-04-28	44.0000	44.0000	44.0000	44.0000	+6.538%	1	573	+21.045%
2026-04-24	41.3000	41.3000	41.3000	41.3000	+0.732%	1	572	+28.959%
2026-04-23	41.0000	41.0000	41.0000	41.0000	-2.381%	1	572	+29.902%
2026-04-22	44.0000	44.0000	42.0000	42.0000	-13.402%	2	572	+26.810%
2026-04-20	48.5000	48.5000	48.5000	48.5000	-3.194%	1	572	+9.814%
2026-04-17	50.1000	50.1000	50.1000	50.1000	+1.212%	2	571	+6.307%
2026-04-16	49.4000	49.5000	49.4000	49.5000	+12.500%	2	573	+7.596%
2026-04-13	44.0000	44.0000	44.0000	44.0000	-2.655%	2	573	+21.045%
2026-03-26	45.1000	45.2000	44.2000	45.2000	+8.134%	50	572	+17.832%
2026-03-20	41.4800	41.9000	41.4800	41.8000	+3.337%	25	572	+27.416%
2026-03-19	40.6000	41.0000	40.4500	40.4500	-1.701%	52	571	+31.669%
2026-03-18	41.2000	41.3000	40.8000	41.1500	-23.796%	18	571	+29.429%
2026-03-04	54.0000	54.0000	54.0000	54.0000	+1.887%	12	574	-1.370%
2026-03-03	53.0000	53.0000	53.0000	53.0000	+3.193%	1	574	+0.491%
2026-02-27	51.0000	51.5600	51.0000	51.3600	+18.587%	74	574	+3.699%
2026-02-23	47.8700	47.8700	43.3100	43.3100	-23.616%	2	571	+22.974%
2026-02-18	56.7000	56.7000	56.7000	56.7000	+8.413%	1	569	-6.067%
2026-02-13	52.3000	52.3000	52.3000	52.3000	-10.751%	1	570	+1.836%
2026-02-12	58.3000	58.6000	58.3000	58.6000	-3.060%	2	570	-9.113%
2026-02-11	60.4500	60.4500	60.4500	60.4500	-6.279%	1	570	-11.894%
2026-02-10	64.5000	64.5000	64.5000	64.5000	-10.949%	1	571	-17.426%
2026-02-05	72.6000	72.6000	72.4300	72.4300	+2.811%	12	571	-26.467%
2026-02-03	70.4500	70.4500	70.4500	70.4500	+27.812%	1	571	-24.400%
2026-01-27	56.0600	56.0600	55.1200	55.1200	-0.325%	2	571	-3.374%
2026-01-26	55.7000	55.7000	55.3000	55.3000	-40.326%	2	570	-3.689%
2026-01-07	92.5000	92.9100	92.5000	92.6700	+8.959%	6	570	-42.527%
2026-01-05	84.9000	85.0500	84.9000	85.0500	-0.351%	2	573	-37.378%
2025-12-19	85.2500	85.3500	85.2500	85.3500	+1.910%	2	573	-37.598%
2025-12-16	84.0000	84.0000	83.7500	83.7500	-3.269%	2	573	-36.406%
2025-12-12	86.7400	86.7400	86.5800	86.5800	+9.498%	2	573	-38.485%
2025-12-11	79.0700	79.0700	79.0700	79.0700	+19.351%	1	573	-32.642%
2025-12-08	66.5500	66.5500	66.2500	66.2500	-12.829%	2	573	-19.608%
2025-12-03	73.1000	76.0000	73.1000	76.0000	+4.482%	13	573	-29.921%
2025-12-01	72.7400	72.7400	72.7400	72.7400	+10.901%	4	574	-26.780%
2025-11-18	65.4600	65.5900	65.4600	65.5900	-19.669%	2	570	-18.799%
2025-11-11	79.6500	81.6500	79.5000	81.6500	+3.289%	4	569	-34.770%
2025-11-06	78.6000	79.1400	78.0000	79.0500	+6.824%	215	569	-32.625%
2025-11-03	74.0000	74.0000	74.0000	74.0000	-11.271%	200	555	-28.027%
2025-10-29	83.1300	86.1500	83.1300	83.4000	+0.012%	4	555	-36.139%
2025-10-20	83.3900	83.3900	83.3900	83.3900	-1.894%	1	554	-36.131%
2025-10-13	85.0000	85.0000	85.0000	85.0000	-0.898%	2	554	-37.341%
2025-10-10	85.7700	85.7700	85.7700	85.7700	-14.868%	1	554	-37.904%
2025-10-07	100.7500	100.7500	100.7500	100.7500	+5.774%	1	554	-47.136%
2025-09-23	95.2500	95.2500	95.2500	95.2500	-14.879%	1	554	-44.084%
2025-09-18	111.8400	111.9000	111.8400	111.9000	+12.462%	2	554	-52.404%
2025-09-12	99.5000	99.5000	99.5000	99.5000	+4.914%	1	555	-46.472%
2025-09-10	95.0600	95.0600	94.8400	94.8400	-9.253%	2	556	-43.842%
2025-09-08	104.5100	104.5100	104.5100	104.5100	-1.406%	1	556	-49.038%
2025-08-26	106.0000	106.0000	106.0000	106.0000	+10.359%	1	557	-49.755%
2025-08-12	96.0500	96.0500	96.0500	96.0500	+5.689%	1	557	-44.550%
2025-08-05	90.8800	90.8800	90.8800	90.8800	-0.754%	1	557	-41.395%
2025-07-23	91.5700	91.5700	91.5700	91.5700	-2.585%	1	557	-41.837%
2025-07-10	94.0000	94.0000	94.0000	94.0000	-0.896%	969	556	-43.340%
2025-07-07	94.9000	94.9000	94.5400	94.8500	-0.210%	25	1,009	-43.848%
2025-07-02	95.0500	95.0500	95.0500	95.0500	+9.606%	1	1,022	-43.966%
2025-06-27	88.6300	88.6300	86.7200	86.7200	-7.745%	2	1,022	-38.584%
2025-06-24	94.0000	94.0000	94.0000	94.0000	+21.150%	1	1,022	-43.340%
2025-06-23	76.7600	77.5900	76.7600	77.5900	-5.894%	2	1,021	-31.357%
2025-06-18	102.3200	102.3200	82.4500	82.4500	-20.721%	42	1,046	-35.403%
2025-06-16	102.0000	104.0000	102.0000	104.0000	+6.014%	10	1,046	-48.788%
2025-06-13	98.2800	99.9000	98.1000	98.1000	-6.563%	66	1,050	-45.708%
2025-05-27	104.9900	104.9900	104.9900	104.9900	+1.952%	1	1,018	-49.271%
2025-05-23	101.9400	102.9800	101.5500	102.9800	-2.064%	50	992	-48.281%
2025-05-22	105.1500	105.1500	105.1500	105.1500	+0.767%	2	992	-49.349%
2025-05-21	104.3500	104.3500	104.3500	104.3500	-7.286%	14	990	-48.960%
2025-05-20	114.0000	114.0000	112.4500	112.5500	-2.638%	16	1,004	-52.679%
2025-05-19	115.6000	115.6000	115.6000	115.6000	+7.685%	14	988	-53.927%
2025-05-12	107.3500	107.3500	107.3500	107.3500	+1.918%	3	974	-50.387%
2025-05-09	105.3300	105.3300	105.3300	105.3300	+1.650%	2	971	-49.435%
2025-05-07	99.6000	103.6200	99.6000	103.6200	+0.456%	2	971	-48.601%
2025-05-06	100.4600	103.1500	100.4600	103.1500	+5.320%	969	969	-48.366%
2025-05-02	99.2500	99.2500	97.9400	97.9400	0.000%	10	3	-45.620%