Dark

MA20280121C540
MA Jan 21 2028 540.00 Call (MA280121C00540000)
option OPRA

EOD

Jul 16, 2026

89.44+6.909%(+5.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	89.3500	89.4400	89.3500	89.4400	+6.909%	2	386	0.000%
2026-07-15	80.0000	86.1200	80.0000	83.6600	-1.576%	6	388	+6.909%
2026-07-13	85.0000	85.0000	85.0000	85.0000	+14.710%	1	384	+5.224%
2026-07-10	74.1500	74.2000	74.1000	74.1000	-0.376%	3	385	+20.702%
2026-07-09	74.3800	74.3800	74.3800	74.3800	0.000%	1	386	+20.247%
2026-07-08	75.0000	75.0000	72.1000	74.3800	-13.461%	4	385	+20.247%
2026-07-02	85.9500	85.9500	85.9500	85.9500	+7.438%	8	392	+4.061%
2026-07-01	75.0000	80.0000	75.0000	80.0000	+12.676%	4	392	+11.800%
2026-06-29	68.0400	71.0000	68.0000	71.0000	+9.231%	6	396	+25.972%
2026-06-25	65.0000	65.0000	65.0000	65.0000	+14.760%	1	401	+37.600%
2026-06-23	56.6400	56.6400	56.6400	56.6400	+2.982%	1	402	+57.910%
2026-06-22	55.0000	55.0000	55.0000	55.0000	-7.563%	1	402	+62.618%
2026-06-18	59.5000	59.5000	59.5000	59.5000	-3.252%	1	400	+50.319%
2026-06-15	61.5000	61.5000	61.5000	61.5000	+3.136%	1	400	+45.431%
2026-06-10	59.6300	59.6300	59.6300	59.6300	-5.349%	1	399	+49.992%
2026-06-09	61.7900	63.0000	61.7900	63.0000	+7.784%	2	399	+41.968%
2026-06-08	58.9000	58.9000	58.4500	58.4500	+11.909%	4	400	+53.020%
2026-06-03	48.2900	52.2300	48.2900	52.2300	-15.252%	2	398	+71.243%
2026-06-01	62.0000	62.0000	59.0000	61.6300	-0.565%	22	396	+45.124%
2026-05-29	61.9800	61.9800	61.9800	61.9800	+1.208%	1	379	+44.305%
2026-05-26	61.5000	61.7500	61.2400	61.2400	+2.067%	36	378	+46.048%
2026-05-21	60.0000	60.0000	60.0000	60.0000	-3.226%	1	383	+49.067%
2026-05-20	62.0000	62.0000	62.0000	62.0000	-8.824%	1	383	+44.258%
2026-05-18	66.0000	68.0000	66.0000	68.0000	+4.615%	2	381	+31.529%
2026-05-15	66.0000	66.0000	65.0000	65.0000	+8.333%	2	381	+37.600%
2026-05-13	60.0000	60.0000	60.0000	60.0000	-8.397%	1	383	+49.067%
2026-05-12	65.5000	65.5000	65.5000	65.5000	+3.476%	1	382	+36.550%
2026-05-11	63.3000	63.3000	63.3000	63.3000	+7.379%	1	382	+41.295%
2026-05-08	58.9500	58.9500	58.9500	58.9500	-5.680%	1	380	+51.722%
2026-05-07	62.0000	62.5000	62.0000	62.5000	+5.896%	3	381	+43.104%
2026-05-06	60.0000	60.0000	58.5500	59.0200	-10.576%	5	384	+51.542%
2026-05-04	62.0400	66.0000	62.0400	66.0000	+6.280%	9	379	+35.515%
2026-05-01	68.0000	68.0000	61.0000	62.1000	-7.313%	11	379	+44.026%
2026-04-30	71.5000	71.5000	67.0000	67.0000	-22.165%	147	379	+33.493%
2026-04-29	80.0000	86.0800	80.0000	86.0800	+22.377%	4	469	+3.903%
2026-04-27	70.3400	71.0000	70.3300	70.3400	+8.215%	40	468	+27.154%
2026-04-23	65.0000	65.0000	65.0000	65.0000	-5.606%	1	428	+37.600%
2026-04-22	69.2300	69.2300	68.6100	68.8600	-8.187%	100	427	+29.887%
2026-04-21	75.0000	75.0000	75.0000	75.0000	-7.407%	1	516	+19.253%
2026-04-17	81.0000	81.0000	81.0000	81.0000	+4.624%	1	516	+10.420%
2026-04-15	77.4200	77.4200	77.4200	77.4200	+4.622%	2	515	+15.526%
2026-04-14	75.0000	75.0000	73.8900	74.0000	+7.683%	4	515	+20.865%
2026-04-13	68.5500	68.7200	68.5500	68.7200	+3.744%	2	515	+30.151%
2026-04-10	66.2400	66.2400	66.2400	66.2400	-4.139%	2	515	+35.024%
2026-04-09	69.0000	69.5000	69.0000	69.1000	-5.601%	12	515	+29.436%
2026-04-08	73.2000	73.2000	73.2000	73.2000	+6.815%	1	509	+22.186%
2026-04-07	68.5200	68.5300	68.5200	68.5300	+0.190%	10	509	+30.512%
2026-04-06	68.4000	68.4700	68.4000	68.4000	+2.641%	22	519	+30.760%
2026-03-30	66.6400	66.6400	66.6400	66.6400	+8.623%	26	509	+34.214%
2026-03-27	62.0000	63.0500	61.3500	61.3500	-14.363%	17	535	+45.786%
2026-03-26	71.6400	71.6400	71.6400	71.6400	-0.583%	1	546	+24.846%
2026-03-23	72.0600	72.0600	72.0600	72.0600	+11.721%	1	546	+24.119%
2026-03-18	70.0000	70.0000	64.5000	64.5000	-6.725%	8	546	+38.667%
2026-03-13	69.4000	69.4000	69.1500	69.1500	+0.217%	4	538	+29.342%
2026-03-12	69.0000	69.0000	69.0000	69.0000	-4.564%	5	537	+29.623%
2026-03-11	72.3000	72.3000	72.3000	72.3000	-11.343%	1	542	+23.707%
2026-03-02	78.0000	81.5500	78.0000	81.5500	+6.881%	2	541	+9.675%
2026-02-27	76.6500	76.6500	76.3000	76.3000	+3.108%	4	541	+17.221%
2026-02-25	73.0000	74.0000	72.6500	74.0000	+7.480%	6	541	+20.865%
2026-02-24	65.2200	68.8500	65.2200	68.8500	+5.923%	117	541	+29.906%
2026-02-23	71.5500	71.8900	65.0000	65.0000	-16.933%	46	487	+37.600%
2026-02-19	78.2500	78.2500	78.2500	78.2500	-2.188%	1	472	+14.300%
2026-02-17	80.0000	80.0000	80.0000	80.0000	-8.467%	5	471	+11.800%
2026-02-12	89.4000	89.7200	87.4000	87.4000	-2.564%	9	466	+2.334%
2026-02-11	89.7000	90.0600	89.6500	89.7000	-1.591%	28	466	-0.290%
2026-02-10	91.1500	91.1500	91.1500	91.1500	-9.529%	1	453	-1.876%
2026-02-05	100.7500	100.7500	100.7500	100.7500	-2.184%	1	454	-11.226%
2026-02-03	103.0000	103.0000	103.0000	103.0000	+17.179%	1	453	-13.165%
2026-01-29	87.9000	87.9000	87.9000	87.9000	+14.156%	1	454	+1.752%
2026-01-28	77.0000	77.0000	77.0000	77.0000	-0.901%	1	453	+16.156%
2026-01-27	77.7000	77.7000	77.7000	77.7000	-2.875%	1	452	+15.109%
2026-01-23	80.0000	80.0000	80.0000	80.0000	-3.730%	1	451	+11.800%
2026-01-22	81.7000	83.1000	81.7000	83.1000	+0.120%	5	450	+7.629%
2026-01-21	83.0000	83.0000	83.0000	83.0000	-6.742%	25	449	+7.759%
2026-01-20	87.0000	89.0000	87.0000	89.0000	-2.198%	100	424	+0.494%
2026-01-16	92.2500	92.2500	91.0000	91.0000	-5.109%	2	322	-1.714%
2026-01-14	96.4000	96.4000	95.9000	95.9000	+1.481%	4	322	-6.736%
2026-01-13	94.2500	94.5000	94.2500	94.5000	-11.682%	2	321	-5.354%
2026-01-12	107.0000	107.0000	107.0000	107.0000	-2.381%	1	319	-16.411%
2025-12-11	103.0000	109.6100	103.0000	109.6100	+13.585%	9	320	-18.402%
2025-12-10	96.6500	96.6500	96.5000	96.5000	+3.763%	4	319	-7.316%
2025-12-08	96.0000	96.0000	93.0000	93.0000	-6.392%	66	319	-3.828%
2025-12-05	99.3500	99.3500	99.3500	99.3500	+5.691%	1	253	-9.975%
2025-12-04	96.0000	96.0000	94.0000	94.0000	-7.215%	3	252	-4.851%
2025-12-02	98.0000	101.3100	98.0000	101.3100	+1.057%	2	249	-11.717%
2025-11-25	100.0500	100.2500	100.0500	100.2500	+2.726%	3	247	-10.783%
2025-11-24	97.5900	97.5900	97.5900	97.5900	-2.896%	1	244	-8.351%
2025-11-21	95.7500	101.5000	95.7500	100.5000	+8.065%	74	244	-11.005%
2025-11-19	93.0000	93.0000	93.0000	93.0000	+0.259%	40	172	-3.828%
2025-11-18	91.0000	93.0000	90.0000	92.7600	-3.846%	9	133	-3.579%
2025-11-17	100.0000	100.0000	96.4700	96.4700	-6.340%	3	124	-7.287%
2025-11-14	104.0000	105.0000	103.0000	103.0000	-5.936%	11	122	-13.165%
2025-11-11	109.5000	109.5000	109.5000	109.5000	+3.380%	5	116	-18.320%
2025-11-06	105.9200	105.9200	105.9200	105.9200	-1.971%	3	111	-15.559%
2025-11-04	102.0000	108.5000	102.0000	108.0500	+5.415%	97	108	-17.224%
2025-11-03	102.5000	102.5000	102.3800	102.5000	-3.302%	13	3	-12.741%
2025-10-31	106.0000	106.0000	106.0000	106.0000	-9.402%	1	3	-15.623%
2025-10-21	117.0000	117.0000	117.0000	117.0000	+12.015%	2	2	-23.556%
2025-10-16	104.4500	104.4500	104.4500	104.4500	-13.891%	1	2	-14.371%
2025-10-09	121.3000	121.3000	121.3000	121.3000	0.000%	1	1	-26.265%