Dark

MA20270617C600
MA Jun 17 2027 600.00 Call (MA270617C00600000)
option OPRA

EOD

Jul 16, 2026

41.50+10.726%(+4.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	40.0000	41.5000	40.0000	41.5000	+10.726%	2	113	0.000%
2026-07-15	37.5100	37.5100	37.4800	37.4800	+0.997%	2	111	+10.726%
2026-07-14	37.8000	37.8000	37.1100	37.1100	+1.811%	6	112	+11.830%
2026-07-13	36.4500	36.4500	36.4500	36.4500	+4.143%	2	106	+13.855%
2026-07-07	38.6000	38.6000	35.0000	35.0000	+2.339%	5	107	+18.571%
2026-07-06	33.9800	34.2000	33.9800	34.2000	+14.000%	2	107	+21.345%
2026-07-01	29.4200	30.0000	29.3800	30.0000	+5.708%	4	106	+38.333%
2026-06-30	28.3800	28.3800	28.3800	28.3800	-2.138%	1	102	+46.230%
2026-06-29	29.0000	29.0000	29.0000	29.0000	+17.647%	1	102	+43.103%
2026-06-26	24.6500	24.6500	24.6500	24.6500	+4.894%	1	103	+68.357%
2026-06-24	23.5000	23.5000	23.5000	23.5000	+13.090%	9	102	+76.596%
2026-06-23	20.4000	20.7800	20.4000	20.7800	-6.607%	11	102	+99.711%
2026-06-18	22.2500	22.2500	22.2500	22.2500	-9.736%	1	90	+86.517%
2026-06-12	24.6500	24.6500	24.6500	24.6500	+1.274%	1	90	+68.357%
2026-06-10	24.3000	24.3400	23.9000	24.3400	+7.225%	6	90	+70.501%
2026-06-08	23.2400	23.2400	22.7000	22.7000	-5.417%	6	88	+82.819%
2026-06-05	23.7300	24.0000	23.7300	24.0000	0.000%	38	83	+72.917%
2026-06-04	22.7000	24.0000	22.7000	24.0000	+31.868%	13	70	+72.917%
2026-06-03	20.2000	20.7000	18.1000	18.2000	-11.220%	28	72	+128.022%
2026-06-02	21.7000	21.7000	20.5000	20.5000	-17.803%	17	78	+102.439%
2026-06-01	22.2000	25.0000	22.0000	24.9400	+6.128%	40	72	+66.399%
2026-05-29	25.0000	25.0000	23.5000	23.5000	-2.893%	3	79	+76.596%
2026-05-28	23.2000	24.2000	22.2000	24.2000	-3.200%	6	80	+71.488%
2026-05-27	25.0000	25.0000	25.0000	25.0000	+4.428%	1	82	+66.000%
2026-05-26	23.6000	23.9400	23.6000	23.9400	-6.848%	3	83	+73.350%
2026-05-22	25.7000	25.7000	25.7000	25.7000	-1.268%	3	83	+61.479%
2026-05-19	30.2900	30.2900	26.0300	26.0300	+0.115%	3	85	+59.431%
2026-05-18	24.7000	26.0000	24.7000	26.0000	0.000%	3	83	+59.615%
2026-05-15	27.0000	27.0000	26.0000	26.0000	+8.559%	2	83	+59.615%
2026-05-14	24.0000	24.1000	23.9500	23.9500	+1.055%	18	83	+73.278%
2026-05-13	24.5000	24.5000	23.4900	23.7000	-15.357%	9	92	+75.105%
2026-05-12	28.0000	28.0000	28.0000	28.0000	+11.111%	1	92	+48.214%
2026-05-07	26.2000	26.2000	25.2000	25.2000	+8.155%	2	92	+64.683%
2026-05-06	25.0000	25.0000	23.3000	23.3000	-16.786%	7	92	+78.112%
2026-05-04	28.0000	28.0000	28.0000	28.0000	+14.286%	1	92	+48.214%
2026-05-01	24.5000	24.5000	24.5000	24.5000	-33.784%	1	91	+69.388%
2026-04-29	37.0000	37.0000	37.0000	37.0000	+30.742%	1	91	+12.162%
2026-04-27	28.3000	28.3000	28.3000	28.3000	0.000%	1	91	+46.643%
2026-04-24	28.2000	28.3000	28.2000	28.3000	-0.702%	2	92	+46.643%
2026-04-22	28.5000	28.5000	28.5000	28.5000	-5.000%	5	92	+45.614%
2026-04-21	30.0000	30.0000	30.0000	30.0000	-15.038%	5	92	+38.333%
2026-04-17	35.3100	35.3100	35.3100	35.3100	+27.473%	10	92	+17.530%
2026-04-10	27.5000	27.8000	27.5000	27.7000	-10.182%	7	92	+49.819%
2026-04-09	30.4000	30.8400	29.7000	30.8400	+4.898%	8	87	+34.565%
2026-04-06	29.2000	29.4000	29.2000	29.4000	+3.521%	3	86	+41.156%
2026-04-02	28.4000	28.4000	28.4000	28.4000	-1.045%	1	82	+46.127%
2026-04-01	28.7000	28.7000	28.7000	28.7000	+8.795%	1	82	+44.599%
2026-03-18	26.2200	27.1400	26.0500	26.3800	-22.798%	13	81	+57.316%
2026-03-17	35.0000	35.0000	34.1700	34.1700	+3.545%	4	78	+21.452%
2026-03-11	33.9500	34.0000	33.0000	33.0000	-13.135%	19	78	+25.758%
2026-03-05	37.9900	37.9900	37.9900	37.9900	+3.374%	1	69	+9.239%
2026-03-03	36.7500	36.7500	36.7500	36.7500	-5.161%	1	69	+12.925%
2026-03-02	38.7500	38.7500	38.7500	38.7500	+9.001%	1	69	+7.097%
2026-02-27	35.2000	35.5500	35.2000	35.5500	-3.789%	2	68	+16.737%
2026-02-26	36.9500	36.9500	36.9500	36.9500	+27.020%	4	67	+12.314%
2026-02-24	29.8000	29.8000	29.0900	29.0900	-8.088%	46	63	+42.661%
2026-02-23	32.4500	32.4500	31.6500	31.6500	-19.466%	3	72	+31.122%
2026-02-20	37.4000	39.3000	37.4000	39.3000	+0.306%	12	73	+5.598%
2026-02-19	39.1800	39.1800	39.1800	39.1800	-6.043%	1	78	+5.921%
2026-02-12	44.6000	44.6000	41.7000	41.7000	-4.577%	46	77	-0.480%
2026-02-09	43.5000	43.7000	43.5000	43.7000	-12.161%	2	77	-5.034%
2026-02-06	49.7500	49.7500	49.7500	49.7500	-4.327%	1	77	-16.583%
2026-02-04	52.0000	52.0000	52.0000	52.0000	-0.669%	9	78	-20.192%
2026-02-02	52.3000	52.3500	52.3000	52.3500	+15.947%	4	71	-20.726%
2026-01-29	45.1500	45.1500	45.1500	45.1500	+0.669%	6	69	-8.084%
2026-01-23	44.8500	44.8500	44.8500	44.8500	+10.115%	6	66	-7.469%
2026-01-21	40.7300	40.7300	40.7300	40.7300	-15.934%	1	65	+1.890%
2026-01-16	48.1000	48.4500	48.1000	48.4500	-28.592%	2	65	-14.345%
2026-01-09	67.8500	67.8500	67.8500	67.8500	+0.310%	1	65	-38.836%
2026-01-06	67.6400	67.6400	67.6400	67.6400	+14.741%	1	65	-38.646%
2026-01-02	58.9500	58.9500	58.9500	58.9500	-8.505%	1	64	-29.601%
2025-12-31	64.4300	64.4300	64.4300	64.4300	-2.201%	1	64	-35.589%
2025-12-30	65.5000	65.8800	65.3200	65.8800	-3.402%	3	64	-37.007%
2025-12-24	68.0500	68.2000	68.0500	68.2000	+8.772%	2	64	-39.150%
2025-12-16	62.7000	62.7000	62.7000	62.7000	-4.537%	1	64	-33.812%
2025-12-12	65.5400	65.6800	65.5400	65.6800	+34.315%	2	63	-36.815%
2025-12-09	49.0500	49.0500	48.9000	48.9000	+1.558%	2	63	-15.133%
2025-12-08	48.4000	48.4000	48.1500	48.1500	-14.430%	4	62	-13.811%
2025-12-03	56.2700	56.2700	56.2700	56.2700	+2.776%	1	62	-26.248%
2025-12-02	54.7500	54.7500	54.7500	54.7500	-0.455%	1	61	-24.201%
2025-11-26	55.0000	55.0000	55.0000	55.0000	+0.146%	2	62	-24.545%
2025-11-25	55.3700	55.3700	54.9200	54.9200	+5.676%	2	62	-24.436%
2025-11-24	51.9700	51.9700	51.9700	51.9700	-5.423%	1	61	-20.146%
2025-11-21	54.9500	54.9500	54.9500	54.9500	+1.854%	1	61	-24.477%
2025-11-20	53.9500	53.9500	53.9500	53.9500	-4.513%	1	61	-23.077%
2025-11-03	56.5000	56.5000	56.5000	56.5000	-5.912%	5	60	-26.549%
2025-10-31	60.0500	60.0500	60.0500	60.0500	-8.110%	1	60	-30.891%
2025-10-29	63.1300	65.3500	63.1300	65.3500	+2.784%	3	60	-36.496%
2025-10-20	63.5800	63.5800	63.5800	63.5800	-2.872%	1	58	-34.728%
2025-10-17	65.4600	65.4600	65.4600	65.4600	+3.168%	1	57	-36.603%
2025-10-16	63.4500	63.4500	63.4500	63.4500	-7.372%	1	58	-34.594%
2025-10-14	67.0000	68.5000	67.0000	68.5000	+6.317%	2	57	-39.416%
2025-10-13	64.4300	64.4300	64.4300	64.4300	-11.740%	1	58	-35.589%
2025-10-09	73.0000	73.0000	73.0000	73.0000	-4.425%	1	58	-43.151%
2025-10-08	76.3800	76.3800	76.3800	76.3800	-5.318%	1	57	-45.666%
2025-09-16	80.6700	80.6700	80.6700	80.6700	+3.556%	1	57	-48.556%
2025-09-15	77.9000	77.9000	77.9000	77.9000	+2.838%	1	58	-46.727%
2025-09-11	75.7500	75.7500	75.7500	75.7500	-8.932%	1	59	-45.215%
2025-09-02	83.1800	83.1800	83.1800	83.1800	-0.204%	1	59	-50.108%
2025-08-27	83.3500	83.3500	83.3500	83.3500	-4.688%	2	58	-50.210%
2025-08-26	87.4500	87.4500	87.4500	87.4500	+1.674%	1	59	-52.544%
2025-08-20	86.0100	86.0100	86.0100	86.0100	+2.711%	1	59	-51.750%
2025-08-19	83.7400	83.7400	83.7400	83.7400	+4.977%	1	59	-50.442%
2025-08-15	80.6800	80.6800	79.7700	79.7700	+16.674%	2	58	-47.975%
2025-08-07	68.3700	68.3700	68.3700	68.3700	+3.044%	1	57	-39.301%
2025-08-01	66.3500	66.3500	66.3500	66.3500	-14.243%	7	56	-37.453%
2025-07-31	77.3700	77.3700	77.3700	77.3700	+14.895%	2	49	-46.362%
2025-07-21	67.3400	67.3400	67.3400	67.3400	+3.904%	2	51	-38.372%
2025-07-18	64.8100	64.8100	64.8100	64.8100	-3.542%	1	49	-35.967%
2025-07-16	68.6000	68.6000	67.1900	67.1900	-6.120%	3	49	-38.235%
2025-06-30	71.2200	71.5700	71.2200	71.5700	+3.291%	3	46	-42.015%
2025-06-24	69.2900	69.2900	69.2900	69.2900	+6.913%	1	45	-40.107%
2025-06-18	65.0500	65.0500	64.8100	64.8100	-17.910%	2	45	-35.967%
2025-06-13	78.9500	78.9500	78.9500	78.9500	-17.675%	50	45	-47.435%
2025-06-11	96.3100	97.4500	95.9000	95.9000	+4.353%	40	45	-56.726%
2025-06-05	91.9000	91.9000	91.9000	91.9000	-0.756%	1	10	-54.842%
2025-05-19	92.6000	92.6000	92.6000	92.6000	+10.238%	14	11	-55.184%
2025-05-09	84.0000	84.0000	84.0000	84.0000	+1.757%	2	15	-50.595%
2025-05-07	82.5500	82.5500	82.5500	82.5500	+2.419%	14	14	-49.727%
2025-05-06	80.6000	80.6000	80.6000	80.6000	+11.341%	2	3	-48.511%
2025-05-01	72.3900	72.3900	72.3900	72.3900	+4.792%	1	3	-42.672%
2025-04-30	69.0800	69.0800	69.0800	69.0800	0.000%	2	2	-39.925%