Dark

MA20280121C550
MA Jan 21 2028 550.00 Call (MA280121C00550000)
option OPRA

EOD

Jul 16, 2026

85.14+3.013%(+2.49)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	85.9000	85.9000	85.1400	85.1400	+3.013%	3	142	0.000%
2026-07-14	82.6500	82.6500	82.6500	82.6500	+2.037%	5	142	+3.013%
2026-07-02	79.9700	81.0000	79.9700	81.0000	+42.355%	9	150	+5.111%
2026-06-11	56.9000	56.9000	56.9000	56.9000	-2.535%	2	150	+49.631%
2026-06-09	58.3800	58.3800	58.3800	58.3800	+20.845%	1	152	+45.838%
2026-06-03	44.9900	48.3100	44.9900	48.3100	-5.275%	3	152	+76.237%
2026-06-02	52.1900	52.1900	51.0000	51.0000	-11.963%	4	150	+66.941%
2026-05-29	57.9300	57.9300	57.9300	57.9300	+4.756%	1	149	+46.970%
2026-05-28	55.3000	55.3000	55.3000	55.3000	-4.457%	1	148	+53.960%
2026-05-26	57.8800	57.8800	57.8800	57.8800	-6.146%	1	147	+47.097%
2026-05-19	61.6700	61.6700	61.6700	61.6700	+0.179%	1	146	+38.057%
2026-05-15	61.5600	61.5600	61.5600	61.5600	+0.918%	1	147	+38.304%
2026-05-12	60.0000	61.0000	60.0000	61.0000	+1.582%	3	146	+39.574%
2026-05-11	58.7500	60.0500	58.7500	60.0500	+5.536%	2	146	+41.782%
2026-05-08	55.5000	57.1300	55.5000	56.9000	-5.482%	11	144	+49.631%
2026-05-05	62.0000	62.0000	60.2000	60.2000	-24.277%	2	148	+41.429%
2026-04-29	79.9000	79.9000	79.5000	79.5000	+27.404%	22	147	+7.094%
2026-04-24	62.4000	62.4000	62.4000	62.4000	-10.857%	1	151	+36.442%
2026-04-08	70.0000	70.0000	70.0000	70.0000	+12.287%	1	151	+21.629%
2026-04-02	63.5000	63.5200	62.3400	62.3400	+2.871%	41	175	+36.574%
2026-04-01	58.7300	60.6000	58.7300	60.6000	-3.810%	37	175	+40.495%
2026-03-31	63.0000	63.0500	63.0000	63.0000	+11.702%	18	188	+35.143%
2026-03-27	58.4500	58.4500	56.4000	56.4000	-16.679%	2	190	+50.957%
2026-03-23	67.6900	67.6900	67.6900	67.6900	+5.305%	1	191	+25.779%
2026-03-20	64.2800	64.2800	64.2800	64.2800	+6.600%	1	191	+32.452%
2026-03-18	65.6000	65.6100	60.3000	60.3000	-16.192%	7	191	+41.194%
2026-02-27	70.2000	72.3500	69.3000	71.9500	+16.802%	43	185	+18.332%
2026-02-24	62.1000	62.3500	61.4700	61.6000	+0.984%	30	210	+38.214%
2026-02-23	70.1500	70.1500	61.0000	61.0000	-18.121%	18	201	+39.574%
2026-02-13	75.0000	75.0000	74.5000	74.5000	-12.784%	91	210	+14.282%
2026-02-10	85.4200	85.4200	85.4200	85.4200	-9.128%	1	210	-0.328%
2026-02-05	94.0000	94.0000	94.0000	94.0000	+1.075%	5	210	-9.426%
2026-02-03	96.8000	97.7500	93.0000	93.0000	+6.897%	44	210	-8.452%
2026-02-02	87.0000	87.0000	87.0000	87.0000	+16.000%	2	191	-2.138%
2026-01-26	75.0000	75.0000	75.0000	75.0000	+1.078%	1	193	+13.520%
2026-01-23	74.0000	74.2000	74.0000	74.2000	-4.258%	2	193	+14.744%
2026-01-22	77.5000	77.5000	77.5000	77.5000	-6.570%	1	193	+9.858%
2026-01-20	82.9500	82.9500	82.9500	82.9500	-5.200%	1	192	+2.640%
2026-01-16	86.9000	87.5000	86.9000	87.5000	+1.744%	2	192	-2.697%
2026-01-14	86.0000	86.0000	86.0000	86.0000	+1.968%	5	192	-1.000%
2026-01-13	94.5000	94.5000	84.3400	84.3400	-16.371%	6	192	+0.949%
2026-01-12	100.9500	100.9500	100.4800	100.8500	-10.713%	12	191	-15.578%
2026-01-06	111.0000	112.9500	111.0000	112.9500	+3.624%	43	183	-24.622%
2026-01-05	109.0000	109.0000	109.0000	109.0000	+7.921%	1	139	-21.890%
2026-01-02	101.5000	102.0000	101.0000	101.0000	-9.417%	93	139	-15.703%
2025-12-29	111.5000	111.5000	111.5000	111.5000	-1.892%	1	72	-23.641%
2025-12-22	113.4500	113.6500	113.0500	113.6500	+9.595%	9	72	-25.086%
2025-12-11	100.1500	103.7000	100.1500	103.7000	+14.094%	7	67	-17.898%
2025-12-10	88.0000	90.9000	88.0000	90.8900	+5.809%	14	61	-6.326%
2025-12-09	87.5000	89.0000	85.9000	85.9000	-2.938%	26	59	-0.885%
2025-12-08	88.0000	88.5000	87.8300	88.5000	-3.804%	10	43	-3.797%
2025-12-05	92.0000	92.9000	92.0000	92.0000	+2.109%	7	40	-7.457%
2025-12-04	91.5000	91.5000	90.1000	90.1000	-7.400%	6	34	-5.505%
2025-12-03	99.5000	99.5000	97.3000	97.3000	-1.876%	3	34	-12.497%
2025-12-02	91.0000	99.1600	91.0000	99.1600	+5.210%	5	32	-14.139%
2025-12-01	94.3500	94.3500	94.2500	94.2500	-0.894%	4	27	-9.666%
2025-11-26	95.1000	95.1000	95.1000	95.1000	+1.613%	4	24	-10.473%
2025-11-25	93.5000	93.5900	93.5000	93.5900	+8.172%	5	24	-9.029%
2025-11-18	88.2500	88.2500	86.5200	86.5200	-11.714%	2	24	-1.595%
2025-11-17	98.0000	98.0000	98.0000	98.0000	-2.293%	5	23	-13.122%
2025-11-14	100.0000	100.3000	100.0000	100.3000	-3.558%	5	23	-15.115%
2025-11-13	104.0000	104.0000	104.0000	104.0000	+4.000%	1	18	-18.135%
2025-11-11	100.0000	100.0000	100.0000	100.0000	-0.744%	1	17	-14.860%
2025-11-05	100.7500	100.7500	100.7500	100.7500	-0.366%	1	17	-15.494%
2025-11-04	101.1200	101.1200	101.1200	101.1200	+5.038%	1	16	-15.803%
2025-11-03	98.0000	98.0000	96.2700	96.2700	-4.683%	6	17	-11.561%
2025-10-31	97.8000	101.0000	97.8000	101.0000	-1.942%	11	17	-15.703%
2025-10-30	103.0000	103.0000	103.0000	103.0000	+0.331%	5	18	-17.340%
2025-10-29	102.2800	103.0000	102.2800	102.6600	-6.673%	12	13	-17.066%
2025-10-28	110.0000	110.0000	110.0000	110.0000	-1.654%	1	2	-22.600%
2025-10-27	111.8500	111.8500	111.8500	111.8500	-1.341%	1	2	-23.880%
2025-10-23	113.3700	113.3700	113.3700	113.3700	+11.147%	1	2	-24.901%
2025-10-16	102.0000	102.0000	102.0000	102.0000	-7.273%	1	1	-16.529%
2025-10-14	110.0000	110.0000	110.0000	110.0000	+1.871%	1	2	-22.600%
2025-10-10	111.0000	111.0000	107.9800	107.9800	0.000%	2	1	-21.152%