Dark

MA20270617C590
MA Jun 17 2027 590.00 Call (MA270617C00590000)
option OPRA

EOD

Jul 16, 2026

45.60+9.091%(+3.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	45.2000	46.0000	45.2000	45.6000	+9.091%	3	106	0.000%
2026-07-14	41.5000	41.8000	41.5000	41.8000	+22.941%	2	105	+9.091%
2026-07-09	34.0000	34.0000	34.0000	34.0000	+1.100%	1	105	+34.118%
2026-07-08	34.2300	34.2300	32.6900	33.6300	-11.732%	6	104	+35.593%
2026-07-07	42.4000	42.4000	38.1000	38.1000	+1.061%	2	99	+19.685%
2026-07-06	39.2000	39.2000	37.7000	37.7000	+19.493%	2	98	+20.955%
2026-06-30	31.5500	31.5500	31.5500	31.5500	+37.174%	1	96	+44.532%
2026-06-23	23.0000	23.1000	23.0000	23.0000	-12.214%	5	95	+98.261%
2026-06-15	26.2000	26.2000	26.2000	26.2000	-0.758%	7	92	+74.046%
2026-06-10	26.6000	26.6000	26.4000	26.4000	+13.793%	2	85	+72.727%
2026-06-02	24.2000	24.2000	22.9000	23.2000	-5.691%	9	84	+96.552%
2026-05-28	24.6000	24.6000	24.6000	24.6000	-14.583%	8	84	+85.366%
2026-05-15	28.8000	28.8000	28.8000	28.8000	+7.063%	3	82	+58.333%
2026-05-13	26.9000	26.9000	26.9000	26.9000	-12.092%	1	85	+69.517%
2026-05-12	30.8000	31.4000	30.6000	30.6000	+18.147%	48	85	+49.020%
2026-05-06	25.8000	25.9000	25.8000	25.9000	-10.069%	3	85	+76.062%
2026-05-05	28.9000	28.9000	28.8000	28.8000	+7.063%	3	82	+58.333%
2026-05-01	26.9000	26.9000	26.9000	26.9000	-35.181%	1	79	+69.517%
2026-04-29	41.3000	41.5000	41.3000	41.5000	+37.874%	2	79	+9.880%
2026-04-23	30.3000	30.3000	30.1000	30.1000	-9.718%	3	80	+51.495%
2026-04-21	34.5000	34.6000	33.3400	33.3400	-8.407%	9	77	+36.773%
2026-04-20	36.9000	37.1500	36.4000	36.4000	+0.692%	94	77	+25.275%
2026-04-15	36.3000	36.4000	35.7000	36.1500	+9.878%	20	43	+26.141%
2026-04-13	31.3000	32.9000	31.3000	32.9000	+7.516%	2	44	+38.602%
2026-04-10	30.6000	30.6000	30.6000	30.6000	-9.467%	2	44	+49.020%
2026-04-09	33.8000	33.8000	33.8000	33.8000	-7.675%	1	45	+34.911%
2026-04-08	34.7000	36.6100	34.7000	36.6100	+13.696%	5	46	+24.556%
2026-04-06	32.3000	32.3000	32.2000	32.2000	+3.871%	2	49	+41.615%
2026-04-02	31.0000	31.0000	30.9000	31.0000	-1.274%	14	53	+47.097%
2026-04-01	31.4000	31.4000	31.4000	31.4000	-5.422%	1	53	+45.223%
2026-03-31	33.2000	33.2000	33.2000	33.2000	+0.363%	1	53	+37.349%
2026-03-20	33.0800	33.0800	33.0800	33.0800	+6.917%	3	54	+37.848%
2026-03-19	30.5500	31.0500	30.1300	30.9400	-21.372%	26	57	+47.382%
2026-03-10	38.5000	39.3500	38.5000	39.3500	+4.515%	68	77	+15.883%
2026-03-09	37.6500	37.6500	37.6500	37.6500	-6.227%	1	56	+21.116%
2026-03-03	40.1500	40.1500	40.1500	40.1500	+24.303%	1	55	+13.574%
2026-02-24	32.3000	32.3000	32.3000	32.3000	+0.155%	1	54	+41.176%
2026-02-23	37.3000	37.3000	32.2000	32.2500	-33.642%	23	54	+41.395%
2026-02-12	48.6000	48.6000	48.6000	48.6000	-2.115%	1	34	-6.173%
2026-02-10	49.6000	50.6000	49.6000	49.6500	-3.141%	13	33	-8.157%
2026-02-06	51.2600	51.2600	51.2600	51.2600	-8.464%	4	22	-11.042%
2026-02-05	56.0000	56.0000	56.0000	56.0000	-2.183%	1	18	-18.571%
2026-02-03	57.2500	57.2500	57.2500	57.2500	+16.599%	1	18	-20.349%
2026-01-20	49.1000	49.1000	49.1000	49.1000	-11.976%	1	18	-7.128%
2026-01-14	55.7800	55.7800	55.7800	55.7800	-17.363%	1	17	-18.250%
2026-01-05	67.5000	67.5000	67.5000	67.5000	+5.882%	1	17	-32.444%
2026-01-02	62.9500	63.7500	62.9500	63.7500	-5.765%	2	17	-28.471%
2025-12-19	67.8000	67.8000	67.6500	67.6500	-2.522%	4	17	-32.594%
2025-12-17	69.4000	69.4000	69.4000	69.4000	-1.769%	1	16	-34.294%
2025-12-12	70.7500	70.7500	70.6500	70.6500	+10.980%	2	15	-35.456%
2025-12-11	63.6600	63.6600	63.6600	63.6600	+18.658%	1	16	-28.369%
2025-12-09	53.5000	53.6500	53.5000	53.6500	-13.117%	2	16	-15.005%
2025-12-03	61.5500	61.7500	61.5500	61.7500	+4.132%	2	15	-26.154%
2025-12-02	59.4000	59.4500	59.3000	59.3000	+10.326%	3	14	-23.103%
2025-11-18	53.7500	53.7500	53.7500	53.7500	-14.750%	1	14	-15.163%
2025-11-06	63.0500	63.0500	63.0500	63.0500	+6.216%	3	14	-27.676%
2025-11-03	59.3600	59.3600	59.3600	59.3600	-24.478%	1	12	-23.181%
2025-10-02	78.6000	78.6000	78.6000	78.6000	+4.716%	1	12	-41.985%
2025-10-01	75.0600	75.0600	75.0600	75.0600	-16.693%	1	12	-39.249%
2025-09-17	90.0400	90.1000	90.0400	90.1000	+12.037%	2	12	-49.390%
2025-09-10	80.4200	80.4200	80.4200	80.4200	-1.627%	1	13	-43.298%
2025-09-09	81.7500	81.7500	81.7500	81.7500	-10.234%	1	14	-44.220%
2025-08-28	91.0700	91.0700	91.0700	91.0700	-4.788%	1	14	-49.929%
2025-08-22	95.6500	95.6500	95.6500	95.6500	+7.303%	1	13	-52.326%
2025-08-19	89.1400	89.1400	89.1400	89.1400	+4.661%	1	13	-48.845%
2025-08-15	86.0800	86.0800	85.1700	85.1700	+15.878%	2	14	-46.460%
2025-07-17	73.5000	73.5000	73.5000	73.5000	-4.359%	1	14	-37.959%
2025-07-09	77.0800	77.0800	76.8500	76.8500	-3.090%	2	13	-40.664%
2025-07-01	79.3000	79.3000	79.3000	79.3000	+3.701%	1	12	-42.497%
2025-06-30	76.4200	76.4700	76.4200	76.4700	+5.041%	2	11	-40.369%
2025-06-27	74.0000	74.0000	72.8000	72.8000	-4.311%	3	10	-37.363%
2025-06-24	75.0900	76.0800	75.0900	76.0800	+16.723%	2	11	-40.063%
2025-06-23	62.9600	65.1800	62.9600	65.1800	+0.742%	6	9	-30.040%
2025-06-20	64.7000	64.7000	64.7000	64.7000	-19.965%	4	10	-29.521%
2025-06-13	82.5400	82.6000	80.8400	80.8400	-17.510%	24	12	-43.592%
2025-06-12	98.0000	98.0000	98.0000	98.0000	-0.940%	1	3	-53.469%
2025-06-09	98.9300	98.9300	98.9300	98.9300	+4.104%	1	3	-53.907%
2025-05-15	95.0300	95.0300	95.0300	95.0300	+14.701%	1	2	-52.015%
2025-05-05	82.8500	82.8500	82.8500	82.8500	0.000%	1	1	-44.961%