Dark

MA20270617C700
MA Jun 17 2027 700.00 Call (MA270617C00700000)
option OPRA

EOD

Jul 16, 2026

16.14+15.286%(+2.14)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	14.7000	16.1400	14.7000	16.1400	+15.286%	5	107	0.000%
2026-07-15	14.0000	14.0000	14.0000	14.0000	-0.071%	1	109	+15.286%
2026-07-13	13.8000	14.0100	13.8000	14.0100	+29.722%	11	108	+15.203%
2026-07-10	10.8000	11.0000	10.7000	10.8000	-17.933%	8	98	+49.444%
2026-07-07	14.4000	14.4000	13.0000	13.1600	+10.218%	14	98	+22.644%
2026-07-01	10.8300	11.9400	10.8300	11.9400	+25.684%	4	96	+35.176%
2026-06-30	9.9000	9.9000	9.5000	9.5000	+21.795%	44	97	+69.895%
2026-06-24	7.8000	7.8000	7.8000	7.8000	-13.333%	1	88	+106.923%
2026-06-04	9.0000	9.0000	9.0000	9.0000	+3.448%	1	89	+79.333%
2026-05-14	8.2000	8.9000	8.2000	8.7000	-7.447%	58	89	+85.517%
2026-05-12	9.4000	9.4000	9.4000	9.4000	+11.905%	1	73	+71.702%
2026-05-07	8.4000	8.6000	8.4000	8.4000	+6.599%	3	73	+92.143%
2026-05-06	8.1000	8.1000	7.7000	7.8800	-17.487%	26	76	+104.822%
2026-05-01	9.5500	9.5500	9.5500	9.5500	+6.111%	5	53	+69.005%
2026-04-30	9.0000	9.0000	9.0000	9.0000	-35.714%	1	53	+79.333%
2026-04-29	13.1000	14.0000	13.1000	14.0000	+40.000%	2	54	+15.286%
2026-04-28	10.0000	10.0000	10.0000	10.0000	+5.263%	1	54	+61.400%
2026-04-27	9.5000	9.5000	9.5000	9.5000	+10.465%	1	53	+69.895%
2026-04-24	8.6000	8.6000	8.6000	8.6000	-29.796%	1	53	+87.674%
2026-04-16	12.2500	12.4900	12.2500	12.2500	+18.472%	5	53	+31.755%
2026-04-14	10.3400	10.3400	10.3400	10.3400	+8.842%	1	53	+56.093%
2026-04-06	9.5000	9.5000	9.5000	9.5000	-3.553%	1	52	+69.895%
2026-04-02	9.2000	9.8500	9.2000	9.8500	-3.431%	8	56	+63.858%
2026-03-31	9.7500	10.3500	9.7000	10.2000	+13.333%	14	56	+58.235%
2026-03-27	9.0000	9.0000	9.0000	9.0000	-16.279%	1	56	+79.333%
2026-03-25	10.7000	10.7500	10.6000	10.7500	-6.522%	4	56	+50.140%
2026-03-23	11.5000	11.5000	11.5000	11.5000	+19.792%	1	57	+40.348%
2026-03-18	9.6000	9.6000	9.6000	9.6000	-24.409%	4	57	+68.125%
2026-03-11	12.7000	12.7000	12.7000	12.7000	-4.511%	2	61	+27.087%
2026-03-09	13.3000	13.3000	13.3000	13.3000	-6.140%	2	61	+21.353%
2026-03-05	13.5800	14.1700	13.5800	14.1700	-0.909%	12	62	+13.903%
2026-03-04	14.0600	14.5200	14.0600	14.3000	+10.000%	9	70	+12.867%
2026-02-25	12.1000	13.0000	12.1000	13.0000	+19.157%	11	65	+24.154%
2026-02-24	10.9100	10.9100	10.9100	10.9100	-5.130%	2	65	+47.938%
2026-02-23	11.5000	11.5000	11.5000	11.5000	-16.058%	1	63	+40.348%
2026-02-19	13.8000	13.8000	13.7000	13.7000	-8.054%	2	62	+17.810%
2026-02-13	15.0500	15.0500	14.9000	14.9000	-9.422%	2	62	+8.322%
2026-02-12	17.7000	17.7000	16.4500	16.4500	-3.801%	6	62	-1.884%
2026-02-11	17.1000	17.2000	17.1000	17.1000	-1.724%	6	62	-5.614%
2026-02-10	17.4500	17.4500	17.4000	17.4000	+5.136%	2	62	-7.241%
2026-02-09	16.5500	16.5500	16.4000	16.5500	-21.749%	6	62	-2.477%
2026-02-04	21.2000	21.2000	21.1500	21.1500	-4.515%	2	64	-23.688%
2026-02-03	20.8500	22.1500	20.8500	22.1500	+5.226%	4	65	-27.133%
2026-02-02	19.6000	21.0500	19.5000	21.0500	+19.943%	10	64	-23.325%
2026-01-30	17.8000	18.0000	17.5500	17.5500	+2.035%	6	66	-8.034%
2026-01-29	17.4400	17.4400	17.2000	17.2000	+20.280%	2	66	-6.163%
2026-01-28	14.4500	14.4500	14.3000	14.3000	-4.027%	2	67	+12.867%
2026-01-27	14.9500	15.0500	14.9000	14.9000	-1.520%	4	67	+8.322%
2026-01-26	15.0500	15.1500	15.0000	15.1300	-0.132%	6	65	+6.675%
2026-01-23	15.1500	15.2500	15.1000	15.1500	-7.959%	4	63	+6.535%
2026-01-22	15.8000	16.4600	15.6000	16.4600	+3.522%	6	61	-1.944%
2026-01-21	15.9000	15.9000	15.9000	15.9000	-8.621%	2	60	+1.509%
2026-01-20	17.5000	18.0600	17.4000	17.4000	-10.540%	34	59	-7.241%
2026-01-16	19.4500	19.4500	19.4500	19.4500	-2.750%	1	45	-17.018%
2026-01-15	20.0000	20.0000	20.0000	20.0000	-0.744%	1	45	-19.300%
2026-01-13	21.0900	21.0900	20.1500	20.1500	-20.825%	8	44	-19.901%
2026-01-12	25.6500	25.7500	25.4500	25.4500	-13.582%	4	42	-36.582%
2026-01-09	29.2500	29.9400	29.2500	29.4500	-3.443%	8	41	-45.195%
2026-01-07	30.5000	30.5000	30.5000	30.5000	+4.452%	2	42	-47.082%
2026-01-06	29.2000	29.2000	29.2000	29.2000	+18.941%	1	42	-44.726%
2026-01-02	24.5500	24.5500	24.5500	24.5500	-11.818%	1	42	-34.257%
2025-12-31	27.8300	27.8400	27.8300	27.8400	+5.255%	3	44	-42.026%
2025-12-18	26.4500	26.4500	26.4500	26.4500	-9.634%	2	44	-38.979%
2025-12-12	29.2600	29.2700	29.2600	29.2700	+48.957%	12	44	-44.858%
2025-12-08	19.0000	19.6500	19.0000	19.6500	-17.089%	2	56	-17.863%
2025-11-24	23.7000	23.7000	23.7000	23.7000	+3.493%	1	56	-31.899%
2025-11-20	22.9000	22.9000	22.9000	22.9000	-18.273%	3	56	-29.520%
2025-11-07	28.0300	28.0300	28.0200	28.0200	+1.891%	12	53	-42.398%
2025-11-04	27.6000	27.7000	27.4600	27.5000	-6.558%	4	66	-41.309%
2025-10-13	29.4300	29.4300	29.4300	29.4300	-27.208%	1	67	-45.158%
2025-09-18	40.4300	40.4300	40.4300	40.4300	-1.630%	2	67	-60.079%
2025-09-17	41.1000	41.1000	41.1000	41.1000	+14.644%	5	69	-60.730%
2025-09-16	35.6000	35.8500	35.6000	35.8500	-1.781%	6	69	-54.979%
2025-09-15	36.5500	36.5500	36.5000	36.5000	+2.384%	2	66	-55.781%
2025-09-11	35.9000	35.9000	35.6500	35.6500	+5.162%	2	65	-54.727%
2025-09-10	33.2000	33.9000	33.2000	33.9000	-8.130%	3	64	-52.389%
2025-09-09	36.8500	37.0000	36.8500	36.9000	+0.820%	16	63	-56.260%
2025-09-08	36.6000	36.6000	36.6000	36.6000	+4.392%	2	55	-55.902%
2025-09-05	35.0400	35.0600	35.0400	35.0600	-12.459%	3	55	-53.965%
2025-09-03	40.0500	40.0500	40.0500	40.0500	-5.207%	2	52	-59.700%
2025-08-29	42.2000	42.2500	42.2000	42.2500	+7.643%	2	52	-61.799%
2025-08-27	40.2500	40.2500	39.0500	39.2500	+0.384%	5	52	-58.879%
2025-08-26	39.9500	39.9500	39.1000	39.1000	-9.281%	3	49	-58.721%
2025-08-22	42.9500	43.1000	42.9500	43.1000	+10.940%	2	48	-62.552%
2025-08-19	40.2000	40.4500	38.8500	38.8500	+4.435%	14	48	-58.456%
2025-08-14	37.2000	37.2000	37.2000	37.2000	+11.377%	2	43	-56.613%
2025-08-11	34.9500	34.9500	33.4000	33.4000	-2.339%	6	44	-51.677%
2025-08-08	32.9000	34.2000	32.8000	34.2000	+3.636%	3	44	-52.807%
2025-08-06	33.0000	33.0000	33.0000	33.0000	0.000%	2	43	-51.091%
2025-08-04	32.5700	33.1000	32.5700	33.0000	+9.453%	7	43	-51.091%
2025-08-01	31.0000	31.0000	29.9000	30.1500	+4.073%	33	37	-46.468%
2025-06-26	28.5700	28.9700	28.5600	28.9700	-37.699%	24	26	-44.287%
2025-06-04	46.5000	46.5000	46.5000	46.5000	-1.148%	1	14	-65.290%
2025-05-30	47.2700	47.2700	47.0400	47.0400	+8.688%	4	14	-65.689%
2025-05-22	43.3500	43.3500	43.2800	43.2800	-12.918%	2	13	-62.708%
2025-05-19	49.9000	49.9000	49.7000	49.7000	+5.141%	2	12	-67.525%
2025-05-16	47.2700	47.2700	47.2700	47.2700	-1.005%	4	12	-65.856%
2025-05-15	47.7500	47.7500	47.7500	47.7500	+8.770%	7	11	-66.199%
2025-05-14	43.7100	44.0100	43.7100	43.9000	+6.813%	6	4	-63.235%
2025-05-07	41.3100	41.3100	41.1000	41.1000	0.000%	2	1	-60.730%