Dark

MA20270617C620
MA Jun 17 2027 620.00 Call (MA270617C00620000)
option OPRA

EOD

Jul 16, 2026

32.00+1.911%(+0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	32.0000	32.0000	32.0000	32.0000	+1.911%	2	102	0.000%
2026-07-14	31.4000	31.4000	31.4000	31.4000	+24.554%	1	100	+1.911%
2026-07-08	25.0000	25.2100	25.0000	25.2100	-19.457%	3	99	+26.934%
2026-07-07	31.3000	31.3000	31.3000	31.3000	+5.387%	1	99	+2.236%
2026-07-06	29.7000	29.7000	29.7000	29.7000	+55.497%	1	99	+7.744%
2026-06-26	19.1000	19.1000	19.1000	19.1000	+7.303%	3	98	+67.539%
2026-06-24	16.6700	17.8000	16.6700	17.8000	+1.194%	3	95	+79.775%
2026-06-22	17.5900	17.5900	17.5900	17.5900	-13.350%	1	93	+81.922%
2026-06-10	19.7400	20.3000	18.4000	20.3000	+2.525%	53	92	+57.635%
2026-06-05	19.7000	19.8000	19.7000	19.8000	+21.324%	2	85	+61.616%
2026-06-03	17.0000	17.3000	16.3200	16.3200	-19.208%	38	85	+96.078%
2026-06-01	18.9000	20.2000	18.9000	20.2000	+6.316%	3	70	+58.416%
2026-05-29	20.1500	20.2400	19.0000	19.0000	-3.061%	18	70	+68.421%
2026-05-27	19.9900	20.1000	19.6000	19.6000	-5.769%	7	88	+63.265%
2026-05-22	20.8000	20.8000	20.8000	20.8000	+1.463%	3	88	+53.846%
2026-05-18	20.5000	20.5000	20.5000	20.5000	-5.093%	1	91	+56.098%
2026-05-15	21.6000	21.6000	21.6000	21.6000	+14.894%	2	91	+48.148%
2026-05-14	19.7000	19.7000	18.8000	18.8000	-1.053%	5	90	+70.213%
2026-05-13	19.8000	19.8000	19.0000	19.0000	+1.064%	27	87	+68.421%
2026-05-06	18.8000	18.9000	18.8000	18.8000	-23.359%	24	87	+70.213%
2026-04-28	24.5500	24.5500	24.5300	24.5300	+3.633%	3	73	+30.453%
2026-04-27	23.6700	23.6700	23.6700	23.6700	-11.348%	5	73	+35.192%
2026-04-15	26.8000	26.8000	26.7000	26.7000	+12.185%	2	73	+19.850%
2026-04-13	23.0000	23.8000	23.0000	23.8000	-12.500%	4	73	+34.454%
2026-04-08	27.2000	27.2000	27.2000	27.2000	+18.777%	1	70	+17.647%
2026-04-07	22.9000	22.9000	22.9000	22.9000	-4.979%	1	70	+39.738%
2026-04-06	23.8000	24.1000	23.7000	24.1000	+2.772%	3	69	+32.780%
2026-03-27	23.4500	23.4500	23.4500	23.4500	+0.214%	6	67	+36.461%
2026-03-18	23.4000	23.4000	23.4000	23.4000	-4.490%	3	73	+36.752%
2026-02-24	24.9900	24.9900	24.1000	24.5000	-12.966%	11	71	+30.612%
2026-02-23	28.4000	28.4000	28.1500	28.1500	-14.046%	4	66	+13.677%
2026-02-20	32.7000	32.7500	32.7000	32.7500	-2.472%	2	68	-2.290%
2026-02-18	33.7000	34.1000	33.4500	33.5800	-13.787%	72	69	-4.705%
2026-02-10	38.9500	38.9500	38.9500	38.9500	-11.578%	2	51	-17.843%
2026-02-05	44.6500	44.6500	44.0500	44.0500	+41.367%	2	49	-27.355%
2026-01-28	31.1600	31.1600	31.1600	31.1600	-4.855%	1	50	+2.696%
2026-01-27	32.7500	32.7500	32.7500	32.7500	-37.560%	1	50	-2.290%
2026-01-12	49.5000	52.4500	49.5000	52.4500	-12.070%	3	50	-38.990%
2026-01-07	60.0500	60.0500	59.6500	59.6500	+6.480%	3	50	-46.354%
2025-12-30	55.9000	56.1000	55.9000	56.0200	-4.809%	10	47	-42.878%
2025-12-23	58.4500	58.8500	58.4500	58.8500	+1.641%	2	47	-45.624%
2025-12-22	57.9000	57.9000	57.9000	57.9000	+4.891%	5	52	-44.732%
2025-12-17	55.5000	55.5000	55.2000	55.2000	+0.822%	5	52	-42.029%
2025-12-16	54.4000	54.7500	54.4000	54.7500	-4.534%	2	48	-41.553%
2025-12-15	57.0000	57.3500	57.0000	57.3500	+1.594%	2	48	-44.202%
2025-12-12	56.1500	57.0500	56.1500	56.4500	+14.248%	4	47	-43.313%
2025-12-11	49.4100	49.4100	49.4100	49.4100	+18.631%	1	47	-35.236%
2025-12-09	41.5500	41.6500	41.5500	41.6500	+2.209%	2	47	-23.169%
2025-12-08	40.6500	40.7500	40.6500	40.7500	-8.939%	2	47	-21.472%
2025-12-05	44.7500	44.7500	44.7500	44.7500	+0.336%	2	47	-28.492%
2025-12-01	44.8000	44.8000	44.6000	44.6000	+0.564%	2	46	-28.251%
2025-11-20	44.3500	44.3500	44.3500	44.3500	+7.385%	1	46	-27.847%
2025-11-19	41.3000	41.3000	41.3000	41.3000	-2.594%	7	45	-22.518%
2025-11-18	42.4000	42.4000	42.4000	42.4000	-24.689%	1	38	-24.528%
2025-11-12	56.3000	56.3000	56.3000	56.3000	+11.067%	2	37	-43.162%
2025-11-10	50.6900	50.6900	50.6900	50.6900	-4.772%	1	37	-36.871%
2025-11-07	53.2300	53.2300	53.2300	53.2300	-1.023%	1	37	-39.884%
2025-11-05	53.6000	53.8500	53.5600	53.7800	+1.472%	12	37	-40.498%
2025-11-04	53.0000	53.0000	53.0000	53.0000	-1.395%	2	31	-39.623%
2025-10-30	53.7500	53.7500	53.7500	53.7500	-10.192%	3	30	-40.465%
2025-10-28	59.8500	59.8500	59.8500	59.8500	+0.605%	1	30	-46.533%
2025-10-27	59.4900	59.4900	59.4900	59.4900	+7.363%	1	30	-46.209%
2025-10-10	57.1300	57.1300	55.4100	55.4100	-19.696%	4	30	-42.249%
2025-09-16	69.0000	69.0000	69.0000	69.0000	+8.134%	1	33	-53.623%
2025-09-10	63.8100	63.8100	63.8100	63.8100	-6.024%	1	33	-49.851%
2025-09-09	67.9000	67.9000	67.9000	67.9000	-12.871%	2	33	-52.872%
2025-08-22	76.6500	78.3100	76.6500	77.9300	+13.667%	18	35	-58.938%
2025-08-18	68.5600	68.5600	68.5600	68.5600	-1.819%	1	46	-53.326%
2025-08-15	69.8300	69.8300	69.8300	69.8300	+22.337%	1	45	-54.174%
2025-08-01	59.0500	59.0500	57.0700	57.0800	-15.873%	24	45	-43.938%
2025-07-31	67.8500	67.8500	67.8500	67.8500	+5.685%	2	37	-52.837%
2025-07-25	64.2000	64.2000	64.2000	64.2000	+2.556%	1	37	-50.156%
2025-07-24	62.6000	62.6000	62.6000	62.6000	+5.725%	5	37	-48.882%
2025-07-22	59.2100	59.2100	59.2100	59.2100	+1.214%	1	32	-45.955%
2025-07-16	58.5000	58.5000	58.5000	58.5000	-1.681%	2	32	-45.299%
2025-07-11	59.5000	59.5000	59.5000	59.5000	-5.854%	1	30	-46.218%
2025-07-08	64.5000	64.9000	63.2000	63.2000	+7.119%	8	30	-49.367%
2025-06-27	59.0000	59.0000	59.0000	59.0000	+5.357%	1	25	-45.763%
2025-06-26	56.0000	56.0000	56.0000	56.0000	-34.272%	4	25	-42.857%
2025-06-11	85.2000	85.2000	85.2000	85.2000	+1.914%	25	21	-62.441%
2025-06-10	83.6000	83.6000	83.6000	83.6000	+0.966%	5	46	-61.722%
2025-06-09	82.8000	82.8000	82.8000	82.8000	-2.988%	30	46	-61.353%
2025-05-19	85.3500	85.3500	85.3500	85.3500	+5.670%	7	16	-62.507%
2025-05-16	81.7700	81.7700	80.7700	80.7700	-0.811%	14	9	-60.381%
2025-05-15	80.8500	81.4300	80.8500	81.4300	+2.790%	3	6	-60.702%
2025-05-13	79.2200	79.2200	79.2200	79.2200	+10.473%	3	4	-59.606%
2025-05-06	71.7100	71.7100	71.7100	71.7100	0.000%	1	1	-55.376%