Dark

MA20270617C570
MA Jun 17 2027 570.00 Call (MA270617C00570000)
option OPRA

EOD

Jul 16, 2026

54.00+13.924%(+6.60)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	52.5000	54.0000	52.5000	54.0000	+13.924%	19	2,093	0.000%
2026-07-15	49.0000	49.0000	47.4000	47.4000	-5.010%	9	2,096	+13.924%
2026-07-14	49.9000	49.9000	49.9000	49.9000	+4.393%	1	2,096	+8.216%
2026-07-13	47.8000	47.8000	47.8000	47.8000	+15.599%	1	2,095	+12.971%
2026-07-10	39.8000	41.3500	39.8000	41.3500	+0.854%	10	2,094	+30.593%
2026-07-09	40.5000	41.0000	40.5000	41.0000	+3.797%	207	2,093	+31.707%
2026-07-08	40.1000	40.4000	39.5000	39.5000	-15.598%	5	1,886	+36.709%
2026-07-07	49.0000	49.0000	46.8000	46.8000	+1.961%	2	1,884	+15.385%
2026-07-06	45.9000	45.9000	45.9000	45.9000	-7.385%	1	1,884	+17.647%
2026-07-02	46.0000	49.5600	46.0000	49.5600	+11.874%	8	1,884	+8.959%
2026-07-01	44.0000	46.5000	43.6300	44.3000	+17.444%	79	1,884	+21.896%
2026-06-29	38.5200	38.5200	37.0000	37.7200	+14.303%	11	1,887	+43.160%
2026-06-26	33.0000	33.0000	33.0000	33.0000	0.000%	1	1,890	+63.636%
2026-06-25	33.0000	33.0000	33.0000	33.0000	+4.762%	1	1,890	+63.636%
2026-06-24	31.0000	32.1000	31.0000	31.5000	+12.500%	18	1,890	+71.429%
2026-06-23	27.3000	28.1000	27.3000	28.0000	+2.941%	5	1,876	+92.857%
2026-06-22	28.0000	28.0000	27.2000	27.2000	-10.820%	4	1,874	+98.529%
2026-06-18	30.5000	30.5000	30.5000	30.5000	-5.280%	1	1,873	+77.049%
2026-06-17	32.2000	32.2000	32.2000	32.2000	-3.881%	1	1,873	+67.702%
2026-06-16	33.5000	33.5000	33.5000	33.5000	+13.559%	20	1,873	+61.194%
2026-06-11	30.0000	30.0000	29.5000	29.5000	-7.233%	2	1,856	+83.051%
2026-06-10	35.0000	35.0000	31.8000	31.8000	-7.289%	2	1,856	+69.811%
2026-06-09	34.5000	34.5000	33.8000	34.3000	+10.645%	3	1,856	+57.434%
2026-06-08	31.0000	31.0000	31.0000	31.0000	-6.344%	1	1,857	+74.194%
2026-06-05	32.0000	33.1000	32.0000	33.1000	+18.214%	5	1,857	+63.142%
2026-06-04	30.3400	31.9000	28.0000	28.0000	+2.190%	7	1,858	+92.857%
2026-06-03	28.0000	28.0000	23.9100	27.4000	-2.282%	8	1,855	+97.080%
2026-06-02	28.0700	28.0700	28.0400	28.0400	-11.824%	3	1,850	+92.582%
2026-06-01	31.8000	31.8000	31.8000	31.8000	-2.454%	1	1,851	+69.811%
2026-05-29	33.6900	33.6900	32.5000	32.6000	+5.844%	6	1,851	+65.644%
2026-05-28	30.8000	30.8000	30.8000	30.8000	-4.348%	1	1,845	+75.325%
2026-05-26	32.0000	32.2000	32.0000	32.2000	-7.365%	2	1,845	+67.702%
2026-05-21	34.7600	34.7600	34.7600	34.7600	+6.921%	1	1,845	+55.351%
2026-05-20	32.0000	32.5100	32.0000	32.5100	-17.151%	2	1,845	+66.103%
2026-05-19	39.5900	39.5900	39.2400	39.2400	+16.439%	2	1,843	+37.615%
2026-05-18	34.0000	34.3000	33.7000	33.7000	-1.173%	24	1,843	+60.237%
2026-05-15	36.0000	36.0000	34.1000	34.1000	+6.231%	30	1,843	+58.358%
2026-05-13	32.1000	32.1000	32.1000	32.1000	-15.526%	1	1,822	+68.224%
2026-05-12	36.5000	38.0000	36.0800	38.0000	+11.111%	89	1,822	+42.105%
2026-05-11	34.7000	34.9000	34.2000	34.2000	+2.395%	48	1,822	+57.895%
2026-05-06	33.4000	33.4000	33.4000	33.4000	-3.188%	2	1,805	+61.677%
2026-05-05	35.3000	35.6000	33.1000	34.5000	-7.258%	7	1,803	+56.522%
2026-05-04	37.1000	37.2000	37.0000	37.2000	+13.796%	3	1,797	+45.161%
2026-05-01	33.0000	33.0000	32.6900	32.6900	-11.649%	2	1,794	+65.188%
2026-04-30	37.0000	37.0000	37.0000	37.0000	-24.949%	1	1,794	+45.946%
2026-04-29	47.5300	49.3000	47.5300	49.3000	+21.190%	3	1,793	+9.533%
2026-04-28	42.0000	42.0000	40.6800	40.6800	+9.946%	25	1,794	+32.743%
2026-04-23	37.0000	37.0000	37.0000	37.0000	-16.290%	2	1,782	+45.946%
2026-04-20	43.5000	44.2000	43.4000	44.2000	-1.449%	14	1,780	+22.172%
2026-04-17	44.8500	44.8500	44.8500	44.8500	+10.741%	3	1,771	+20.401%
2026-04-13	38.2000	40.5000	37.3000	40.5000	+8.579%	3	1,774	+33.333%
2026-04-10	38.3000	38.3000	37.0000	37.3000	-13.054%	3	1,773	+44.772%
2026-04-08	43.5000	43.5500	42.9000	42.9000	+13.492%	58	1,770	+25.874%
2026-04-07	37.8000	37.8000	37.8000	37.8000	-3.571%	1	1,756	+42.857%
2026-04-06	39.2100	39.4000	39.1000	39.2000	+3.158%	5	1,755	+37.755%
2026-04-02	38.0000	38.0000	38.0000	38.0000	+2.703%	5	1,754	+42.105%
2026-04-01	37.5000	37.5400	37.0000	37.0000	-7.384%	5	1,754	+45.946%
2026-03-31	42.4500	42.4500	39.3500	39.9500	+14.143%	5	1,752	+35.169%
2026-03-27	35.0000	35.0000	35.0000	35.0000	-10.783%	1	1,751	+54.286%
2026-03-24	39.2300	39.2300	39.2300	39.2300	-8.234%	1	1,750	+37.650%
2026-03-23	42.7500	42.7500	42.7500	42.7500	+12.737%	1	1,750	+26.316%
2026-03-20	37.9200	37.9200	37.9200	37.9200	+2.183%	1	1,750	+42.405%
2026-03-19	37.2000	37.2000	37.0000	37.1100	+1.255%	8	1,751	+45.513%
2026-03-18	36.6500	36.6500	36.6500	36.6500	-25.810%	1	1,751	+47.340%
2026-03-04	49.4000	49.4000	49.4000	49.4000	-5.000%	1	1,750	+9.312%
2026-03-03	47.7000	52.0000	47.7000	52.0000	+9.244%	2	1,750	+3.846%
2026-02-26	47.6000	47.6000	47.6000	47.6000	+24.055%	1	1,751	+13.445%
2026-02-24	38.3700	38.3700	38.3700	38.3700	+0.314%	2	1,751	+40.735%
2026-02-23	38.2500	38.2500	38.2500	38.2500	-25.322%	1	1,751	+41.176%
2026-02-20	48.4500	51.2500	48.4500	51.2200	+5.499%	10	1,751	+5.428%
2026-02-19	48.5500	48.5500	48.5500	48.5500	-1.521%	1	1,746	+11.226%
2026-02-13	48.7800	49.3000	48.4300	49.3000	-14.927%	4	1,746	+9.533%
2026-02-12	57.9500	57.9500	57.9500	57.9500	+4.490%	1	1,746	-6.816%
2026-02-11	55.4600	55.4600	55.4600	55.4600	+0.018%	1	1,746	-2.633%
2026-02-09	56.7500	56.7500	55.4500	55.4500	-20.729%	9	1,746	-2.615%
2026-02-05	69.9500	69.9500	69.9500	69.9500	+11.741%	1	1,743	-22.802%
2026-02-02	62.7000	62.7000	62.6000	62.6000	+29.072%	3	1,743	-13.738%
2026-01-28	48.5000	48.5000	48.5000	48.5000	-4.131%	4	1,742	+11.340%
2026-01-27	50.5900	50.5900	50.5900	50.5900	+0.357%	1	1,746	+6.740%
2026-01-26	50.9500	50.9500	50.4100	50.4100	-2.117%	8	1,745	+7.122%
2026-01-22	51.5000	51.5000	51.5000	51.5000	-1.942%	1	1,746	+4.854%
2026-01-21	52.0000	52.5200	52.0000	52.5200	-8.262%	5	1,746	+2.818%
2026-01-20	55.4800	57.2500	55.4800	57.2500	-5.808%	2	1,742	-5.677%
2026-01-16	60.7800	60.7800	60.7800	60.7800	-2.299%	1	1,743	-11.155%
2026-01-15	62.2100	62.2100	62.2100	62.2100	-5.742%	1	1,743	-13.197%
2026-01-14	66.0000	66.0000	66.0000	66.0000	-1.493%	1	1,744	-18.182%
2026-01-13	67.0000	67.0000	67.0000	67.0000	-11.946%	1	1,743	-19.403%
2026-01-12	72.8500	76.0900	72.8500	76.0900	-9.233%	2	1,743	-29.031%
2026-01-09	83.5000	83.9100	83.5000	83.8300	-4.249%	6	1,745	-35.584%
2026-01-08	87.5500	87.5500	87.5500	87.5500	+4.537%	4	1,745	-38.321%
2026-01-06	78.0000	83.7500	78.0000	83.7500	+4.167%	2	1,741	-35.522%
2026-01-05	80.4000	80.4000	80.4000	80.4000	+8.502%	1	1,741	-32.836%
2026-01-02	74.0500	74.1000	74.0500	74.1000	-12.618%	2	1,740	-27.126%
2025-12-26	84.3000	84.8500	84.2700	84.8000	+1.557%	20	1,739	-36.321%
2025-12-22	83.7000	83.7000	83.5000	83.5000	+6.221%	2	1,729	-35.329%
2025-12-19	78.6100	78.6100	78.6100	78.6100	+1.106%	1	1,729	-31.306%
2025-12-18	79.0000	79.0000	77.7500	77.7500	-0.993%	4	1,728	-30.547%
2025-12-16	78.2000	78.7200	78.1600	78.5300	-2.082%	16	1,727	-31.236%
2025-12-15	80.0000	80.2000	80.0000	80.2000	-1.219%	2	1,722	-32.668%
2025-12-12	80.2500	81.1900	80.2500	81.1900	+6.970%	2	1,722	-33.489%
2025-12-11	65.3500	76.0000	65.3500	75.9000	+23.415%	4	1,722	-28.854%
2025-12-08	61.3500	61.8000	61.3500	61.5000	-7.100%	5	1,722	-12.195%
2025-12-05	66.8500	66.8500	66.2000	66.2000	+5.163%	3	1,721	-18.429%
2025-12-04	62.1500	62.9500	62.1500	62.9500	-2.252%	3	1,720	-14.218%
2025-12-02	65.5000	65.5000	64.4000	64.4000	-5.641%	2	1,719	-16.149%
2025-12-01	68.2500	68.2500	68.2500	68.2500	+0.812%	1	1,718	-20.879%
2025-11-25	67.7000	67.7000	67.7000	67.7000	+5.452%	1	1,718	-20.236%
2025-11-20	64.0000	65.0000	64.0000	64.2000	+6.911%	3	1,717	-15.888%
2025-11-18	60.0500	60.0500	60.0500	60.0500	-20.987%	3	1,716	-10.075%
2025-11-07	76.0000	76.0000	76.0000	76.0000	+4.828%	1	1,716	-28.947%
2025-11-06	73.0000	73.0000	72.5000	72.5000	-2.685%	2	1,716	-25.517%
2025-11-04	74.5000	74.5000	74.5000	74.5000	-8.229%	514	1,716	-27.517%
2025-10-09	81.1800	81.1800	81.1800	81.1800	-15.438%	1	1,716	-33.481%
2025-09-16	95.9000	96.0000	95.9000	96.0000	+2.236%	3	1,716	-43.750%
2025-09-12	94.0000	94.0000	93.9000	93.9000	+5.423%	2	1,714	-42.492%
2025-09-10	89.0700	89.0700	89.0700	89.0700	-6.222%	2	1,713	-39.374%
2025-09-08	94.9000	94.9800	94.9000	94.9800	+1.583%	2	1,711	-43.146%
2025-09-05	93.5000	93.5000	93.5000	93.5000	-10.243%	1	1,712	-42.246%
2025-08-29	104.1700	104.1700	104.1700	104.1700	+4.683%	1	1,712	-48.162%
2025-08-27	99.5100	99.5100	99.5100	99.5100	-6.563%	1	1,712	-45.734%
2025-08-22	106.5000	106.5000	106.5000	106.5000	+5.498%	1	1,712	-49.296%
2025-08-20	100.9500	100.9500	100.9500	100.9500	+2.958%	2	1,711	-46.508%
2025-08-19	98.5000	98.5000	98.0500	98.0500	+3.211%	2	1,709	-44.926%
2025-08-14	95.0000	95.0000	95.0000	95.0000	+6.205%	1	1,708	-43.158%
2025-08-12	89.4500	89.4500	89.4500	89.4500	-1.508%	1	1,708	-39.631%
2025-08-11	91.8800	91.8800	90.8200	90.8200	-4.016%	2	1,707	-40.542%
2025-07-31	91.0500	94.6200	91.0500	94.6200	+6.255%	4	1,707	-42.930%
2025-07-29	89.0500	89.0500	89.0500	89.0500	+1.771%	1	1,709	-39.360%
2025-07-07	89.8500	89.8500	87.5000	87.5000	-2.180%	2,385	1,708	-38.286%
2025-07-02	89.4500	89.4500	89.4500	89.4500	+9.660%	1	2,403	-39.631%
2025-06-27	82.4200	82.4200	81.5700	81.5700	+9.593%	3	2,403	-33.799%
2025-06-23	74.4300	74.4300	74.4300	74.4300	+0.351%	5	2,403	-27.449%
2025-06-20	74.1700	74.1700	74.1700	74.1700	-24.123%	20	2,408	-27.194%
2025-06-18	97.7500	97.7500	97.7500	97.7500	-2.785%	1	2,399	-44.757%
2025-06-16	100.5500	100.5500	100.5500	100.5500	+9.293%	1	2,399	-46.295%
2025-06-13	92.8000	92.8000	92.0000	92.0000	-16.005%	6	2,398	-41.304%
2025-06-12	109.5300	109.5300	109.5300	109.5300	-1.881%	2	2,395	-50.698%
2025-06-11	111.0000	111.6300	111.0000	111.6300	+2.714%	3	2,393	-51.626%
2025-06-10	108.6800	108.6800	108.6800	108.6800	-0.749%	4	2,390	-50.313%
2025-06-09	109.5000	109.5000	109.5000	109.5000	+5.695%	514	2,386	-50.685%
2025-05-29	103.6000	103.6000	103.6000	103.6000	-0.671%	1	2,386	-47.876%
2025-05-28	104.3000	104.3000	104.3000	104.3000	+3.165%	1	2,385	-48.226%
2025-05-22	101.2000	101.2000	101.1000	101.1000	-3.788%	2	2,384	-46.588%
2025-05-20	105.0800	105.0800	105.0800	105.0800	+2.717%	1	2,386	-48.611%
2025-05-14	108.0000	108.0000	102.3000	102.3000	-2.571%	466	2,385	-47.214%
2025-05-13	108.0000	108.4000	105.0000	105.0000	+1.695%	1,022	1,923	-48.571%
2025-05-12	99.5000	103.6500	99.5000	103.2500	+3.654%	1,001	998	-47.700%
2025-05-09	99.6100	99.6100	99.6100	99.6100	+1.519%	2	2	-45.789%
2025-05-07	98.1200	98.1200	98.1200	98.1200	0.000%	1	1	-44.965%