Dark

MA20280121C600
MA Jan 21 2028 600.00 Call (MA280121C00600000)
option OPRA

EOD

Jul 15, 2026

58.80+17.365%(+8.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	58.8000	58.8000	58.8000	58.8000	+17.365%	1	205	0.000%
2026-07-10	50.1000	50.1000	50.1000	50.1000	-10.854%	1	205	+17.365%
2026-07-06	55.4300	56.2000	55.4300	56.2000	+8.077%	6	205	+4.626%
2026-07-01	52.0000	52.0000	52.0000	52.0000	+32.992%	1	204	+13.077%
2026-06-25	39.1000	39.1000	39.1000	39.1000	-2.250%	1	203	+50.384%
2026-06-24	39.0000	40.0000	39.0000	40.0000	0.000%	4	203	+47.000%
2026-06-22	40.0000	40.0000	40.0000	40.0000	-2.272%	1	203	+47.000%
2026-06-16	40.9300	40.9300	40.9300	40.9300	+4.734%	1	203	+43.660%
2026-06-15	39.0800	39.0800	39.0800	39.0800	-5.146%	1	204	+50.461%
2026-06-12	39.9500	41.3200	39.9500	41.2000	-5.850%	26	204	+42.718%
2026-06-09	37.6500	43.7600	37.6000	43.7600	+14.256%	82	217	+34.369%
2026-06-08	39.5800	39.5800	38.3000	38.3000	-1.618%	2	204	+53.525%
2026-06-05	38.9300	38.9300	38.9300	38.9300	+6.308%	1	203	+51.040%
2026-06-04	36.0000	39.8300	36.0000	36.6200	+7.706%	5	203	+60.568%
2026-06-03	37.1200	37.3000	30.5000	34.0000	-2.857%	43	203	+72.941%
2026-06-02	38.0000	38.0000	34.9500	35.0000	-15.966%	15	190	+68.000%
2026-06-01	40.0000	41.6500	39.6300	41.6500	+4.125%	45	183	+41.176%
2026-05-29	40.0000	40.0000	40.0000	40.0000	+6.667%	4	163	+47.000%
2026-05-28	37.5000	37.5000	37.5000	37.5000	-7.063%	2	160	+56.800%
2026-05-27	40.8000	40.8000	40.3500	40.3500	-5.834%	6	162	+45.725%
2026-05-21	42.0000	42.8500	42.0000	42.8500	+7.663%	8	164	+37.223%
2026-05-20	40.1200	40.1200	39.7500	39.8000	-11.220%	5	164	+47.739%
2026-05-19	47.4200	47.6300	44.8000	44.8300	+10.965%	14	155	+31.162%
2026-05-18	40.4000	40.4000	40.4000	40.4000	-4.941%	1	155	+45.545%
2026-05-15	42.5000	42.5000	42.5000	42.5000	+4.423%	1	155	+38.353%
2026-05-13	40.4500	40.7000	37.1000	40.7000	-2.864%	17	156	+44.472%
2026-05-12	41.9000	41.9000	41.9000	41.9000	-1.412%	1	148	+40.334%
2026-05-11	41.4000	42.5000	41.4000	42.5000	+6.250%	2	148	+38.353%
2026-05-08	40.3000	40.4500	38.3000	40.0000	+3.896%	27	148	+47.000%
2026-05-07	41.5800	41.7000	38.5000	38.5000	-11.147%	111	145	+52.727%
2026-05-04	43.3300	43.3300	43.3300	43.3300	+5.864%	1	113	+35.703%
2026-05-01	42.9000	42.9000	40.9300	40.9300	-14.729%	3	112	+43.660%
2026-04-30	48.0000	48.0000	48.0000	48.0000	+5.843%	2	112	+22.500%
2026-04-27	45.1500	45.3500	45.1500	45.3500	+4.783%	2	114	+29.658%
2026-04-24	43.5300	43.6100	43.2800	43.2800	-6.925%	18	114	+35.860%
2026-04-22	47.9100	47.9100	46.5000	46.5000	-5.392%	8	123	+26.452%
2026-04-21	50.1200	50.1200	49.1500	49.1500	+7.361%	2	120	+19.634%
2026-04-13	45.6500	45.8100	45.6500	45.7800	-0.478%	8	120	+28.440%
2026-04-08	49.2300	49.2900	46.0000	46.0000	-1.814%	14	116	+27.826%
2026-04-06	45.5700	46.9000	45.5000	46.8500	+8.399%	10	110	+25.507%
2026-04-02	43.1500	43.4300	43.1500	43.2200	+5.030%	52	98	+36.048%
2026-03-27	41.8200	41.8200	41.1000	41.1500	-13.478%	5	98	+42.892%
2026-03-26	47.5900	47.6000	47.4900	47.5600	-4.975%	24	98	+23.633%
2026-03-11	50.0500	50.0500	50.0500	50.0500	-4.211%	1	99	+17.483%
2026-03-05	55.5000	55.5000	52.2500	52.2500	-7.718%	3	99	+12.536%
2026-03-04	56.5400	59.9800	56.5400	56.6200	+0.981%	5	99	+3.850%
2026-03-03	56.0000	56.0700	56.0000	56.0700	+13.158%	4	99	+4.869%
2026-02-25	49.8000	49.8000	49.5500	49.5500	+8.615%	2	98	+18.668%
2026-02-24	43.0500	46.2200	43.0500	45.6200	+4.633%	30	98	+28.891%
2026-02-23	44.5700	44.6400	43.6000	43.6000	-16.810%	19	99	+34.862%
2026-02-13	52.4100	52.4100	52.4100	52.4100	-14.877%	1	98	+12.192%
2026-02-11	61.5000	61.9200	61.4400	61.5700	-8.446%	4	98	-4.499%
2026-02-06	67.2500	67.2500	67.2500	67.2500	-5.415%	1	97	-12.565%
2026-02-03	70.5000	71.1000	69.7900	71.1000	+15.741%	46	97	-17.300%
2026-01-30	61.4300	61.4300	61.4300	61.4300	+4.119%	10	92	-4.281%
2026-01-29	59.0000	59.0000	59.0000	59.0000	+13.462%	17	83	-0.339%
2026-01-28	52.0000	52.0000	52.0000	52.0000	-7.143%	1	96	+13.077%
2026-01-21	56.0000	56.0000	56.0000	56.0000	-5.085%	1	95	+5.000%
2026-01-20	59.0000	59.0000	59.0000	59.0000	-8.527%	17	94	-0.339%
2026-01-15	65.0000	65.0000	64.5000	64.5000	-6.522%	5	82	-8.837%
2026-01-13	69.0000	69.0000	69.0000	69.0000	-11.368%	1	81	-14.783%
2026-01-12	77.8500	77.8500	77.8500	77.8500	-10.978%	3	81	-24.470%
2026-01-08	88.5300	88.5300	87.3400	87.4500	+1.157%	3	79	-32.762%
2025-12-24	86.2500	86.4500	86.2500	86.4500	+0.232%	2	80	-31.984%
2025-12-23	86.2500	86.2500	86.2500	86.2500	+0.877%	2	80	-31.826%
2025-12-22	84.8000	85.9000	84.8000	85.5000	+6.277%	49	80	-31.228%
2025-12-19	80.5000	80.5000	80.4500	80.4500	+6.275%	2	42	-26.911%
2025-12-11	74.0000	75.7000	73.7500	75.7000	+13.323%	34	42	-22.325%
2025-12-10	66.0000	66.8000	66.0000	66.8000	-2.766%	14	25	-11.976%
2025-12-05	68.7000	68.7000	68.7000	68.7000	+3.386%	2	17	-14.410%
2025-12-04	75.0000	75.0000	66.4500	66.4500	-8.345%	5	17	-11.512%
2025-11-25	73.0200	73.0200	72.5000	72.5000	+5.917%	2	14	-18.897%
2025-11-24	68.4500	68.4500	68.4500	68.4500	+8.136%	1	14	-14.098%
2025-11-19	63.3000	63.3000	63.3000	63.3000	-1.860%	8	13	-7.109%
2025-11-18	64.5000	64.5000	64.5000	64.5000	-10.714%	3	15	-8.837%
2025-11-14	72.2400	72.2400	72.2400	72.2400	-6.096%	1	15	-18.605%
2025-11-07	76.9300	76.9300	76.9300	76.9300	+8.352%	1	15	-23.567%
2025-11-03	71.0000	71.0000	71.0000	71.0000	-8.682%	1	15	-17.183%
2025-10-30	78.9000	79.7300	77.7500	77.7500	-3.703%	11	15	-24.373%
2025-10-20	80.4000	80.7400	80.4000	80.7400	-3.421%	2	8	-27.174%
2025-10-13	83.6000	83.6000	83.6000	83.6000	+4.396%	1	7	-29.665%
2025-10-10	80.0800	80.0800	80.0800	80.0800	-6.208%	1	8	-26.573%
2025-10-09	85.5700	85.5700	85.3800	85.3800	-7.196%	2	7	-31.131%
2025-10-08	92.5700	92.5700	92.0000	92.0000	+0.229%	3	7	-36.087%
2025-10-03	91.7900	91.7900	91.7900	91.7900	+7.382%	1	4	-35.941%
2025-09-24	85.8200	85.8200	85.4800	85.4800	-3.445%	2	3	-31.212%
2025-09-23	88.5300	88.5300	88.5300	88.5300	-15.444%	1	2	-33.582%
2025-09-18	104.7000	104.7000	104.7000	104.7000	0.000%	1	1	-43.840%