Dark

MA20280121C880
MA Jan 21 2028 880.00 Call (MA280121C00880000)
option OPRA

EOD

Jul 16, 2026

8.90+5.952%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	8.9000	8.9000	8.9000	8.9000	+5.952%	1	193	0.000%
2026-07-14	8.2000	8.4000	8.2000	8.4000	+15.068%	4	193	+5.952%
2026-07-13	7.3000	7.3000	7.3000	7.3000	+10.272%	1	191	+21.918%
2026-07-10	7.0000	7.2000	5.4700	6.6200	-14.026%	12	191	+34.441%
2026-07-07	7.6000	7.7000	7.6000	7.7000	+2.667%	2	188	+15.584%
2026-07-06	9.0000	9.0000	7.5000	7.5000	+36.364%	2	187	+18.667%
2026-06-18	6.4400	6.4400	5.5000	5.5000	-22.535%	4	186	+61.818%
2026-06-12	7.1000	7.1000	7.1000	7.1000	+16.393%	9	186	+25.352%
2026-06-10	6.3000	6.3000	6.1000	6.1000	-2.866%	2	177	+45.902%
2026-06-05	6.1500	6.2800	6.1500	6.2800	-20.203%	20	177	+41.720%
2026-06-03	7.6200	7.8700	7.6200	7.8700	+208.627%	8	183	+13.088%
2026-06-02	2.5500	2.5500	2.5500	2.5500	-60.769%	1	183	+249.020%
2026-05-28	6.5000	6.5000	6.5000	6.5000	+42.544%	9	183	+36.923%
2026-05-20	5.8900	5.8900	4.5400	4.5600	-29.846%	26	174	+95.175%
2026-05-19	6.3500	6.5000	6.3500	6.5000	+8.333%	4	165	+36.923%
2026-05-18	5.9000	6.0000	5.9000	6.0000	+2.740%	4	165	+48.333%
2026-05-15	5.8400	5.8400	5.8400	5.8400	+5.036%	1	165	+52.397%
2026-05-14	5.6700	5.6900	5.5600	5.5600	+30.824%	8	170	+60.072%
2026-05-13	4.9000	5.8000	4.2500	4.2500	-30.328%	4	170	+109.412%
2026-05-11	6.1000	6.1000	6.1000	6.1000	+38.636%	27	170	+45.902%
2026-05-06	4.6000	5.0000	4.4000	4.4000	-4.348%	10	143	+102.273%
2026-05-05	4.6000	4.6000	4.6000	4.6000	-9.091%	2	133	+93.478%
2026-05-04	6.0000	6.0000	5.0600	5.0600	-23.333%	6	131	+75.889%
2026-05-01	6.6000	6.6000	6.6000	6.6000	+18.492%	1	124	+34.848%
2026-04-30	6.4000	9.8500	5.5000	5.5700	-29.672%	12	124	+59.785%
2026-04-29	7.9200	7.9200	7.9200	7.9200	+12.660%	1	125	+12.374%
2026-04-28	6.3000	7.0300	6.3000	7.0300	+44.948%	6	125	+26.600%
2026-04-27	5.6000	5.6000	4.8500	4.8500	-15.210%	10	121	+83.505%
2026-04-24	4.8000	7.0800	4.8000	5.7200	-6.230%	57	115	+55.594%
2026-04-21	6.1000	6.1000	6.1000	6.1000	-3.175%	1	103	+45.902%
2026-04-17	6.3000	6.3000	6.3000	6.3000	+31.250%	6	103	+41.270%
2026-04-10	5.0000	5.0000	4.8000	4.8000	-30.435%	2	97	+85.417%
2026-03-09	6.9000	6.9000	6.8000	6.9000	-0.719%	7	95	+28.986%
2026-03-06	7.1000	7.1000	6.9500	6.9500	+13.934%	2	96	+28.058%
2026-02-24	6.1500	6.6500	6.1000	6.1000	+7.965%	8	96	+45.902%
2026-02-23	5.7500	5.7500	5.6500	5.6500	-11.719%	2	98	+57.522%
2026-02-19	6.4000	6.4000	6.4000	6.4000	-13.279%	2	96	+39.063%
2026-02-12	7.3800	7.3800	7.3800	7.3800	+3.944%	2	94	+20.596%
2026-02-11	7.1500	7.1500	7.1000	7.1000	-3.401%	2	94	+25.352%
2026-02-10	7.2500	7.4500	7.2500	7.3500	+6.522%	6	94	+21.088%
2026-02-09	7.1000	7.1000	6.9000	6.9000	-9.804%	2	92	+28.986%
2026-02-06	7.6500	7.6500	7.6500	7.6500	-12.069%	1	92	+16.340%
2026-02-05	8.7000	8.7000	8.7000	8.7000	-3.333%	4	91	+2.299%
2026-02-04	9.0000	9.0000	9.0000	9.0000	+12.500%	1	95	-1.111%
2026-02-02	8.0000	8.0000	8.0000	8.0000	+14.286%	1	95	+11.250%
2026-01-29	7.0000	7.0000	7.0000	7.0000	+16.667%	1	94	+27.143%
2026-01-28	6.0000	6.0000	6.0000	6.0000	-0.826%	1	93	+48.333%
2026-01-23	6.0500	6.0500	6.0500	6.0500	-5.469%	9	92	+47.107%
2026-01-22	6.4000	6.4000	6.4000	6.4000	-13.514%	1	83	+39.063%
2026-01-20	7.4000	7.4000	7.4000	7.4000	-8.075%	1	83	+20.270%
2026-01-15	8.0500	8.0500	8.0500	8.0500	-5.294%	1	83	+10.559%
2026-01-13	8.5000	8.5000	8.5000	8.5000	-28.811%	2	83	+4.706%
2026-01-09	11.7000	12.3300	11.7000	11.9400	+15.922%	58	85	-25.461%
2026-01-05	9.1500	10.3500	9.1500	10.3000	+1.278%	5	59	-13.592%
2026-01-02	10.0000	10.1700	9.9500	10.1700	-9.600%	8	59	-12.488%
2025-12-31	11.0000	11.2500	11.0000	11.2500	-2.597%	3	55	-20.889%
2025-12-30	11.2000	11.5500	11.2000	11.5500	-5.714%	4	55	-22.944%
2025-12-29	12.8000	12.8000	12.2500	12.2500	-2.000%	2	57	-27.347%
2025-12-26	12.5000	12.5000	12.5000	12.5000	-8.759%	2	58	-28.800%
2025-12-24	12.2000	13.7000	11.9500	13.7000	+9.600%	35	53	-35.036%
2025-12-22	12.5000	12.5000	12.5000	12.5000	+9.361%	2	53	-28.800%
2025-12-19	11.7000	11.7000	11.4300	11.4300	-6.465%	2	51	-22.135%
2025-12-17	12.2000	12.2200	12.2000	12.2200	+4.623%	2	50	-27.169%
2025-12-16	11.6000	11.6800	11.4500	11.6800	-3.710%	18	50	-23.801%
2025-12-15	12.2200	12.2200	12.1300	12.1300	-4.488%	2	50	-26.628%
2025-12-12	12.7000	12.7000	12.7000	12.7000	+23.902%	1	51	-29.921%
2025-12-11	10.2500	10.2500	10.2500	10.2500	+17.681%	1	50	-13.171%
2025-12-08	8.6000	8.7600	8.6000	8.7100	-1.023%	4	50	+2.181%
2025-12-05	8.8000	9.1000	8.5500	8.8000	-8.808%	36	49	+1.136%
2025-12-04	9.6500	9.6500	9.6500	9.6500	-4.926%	1	41	-7.772%
2025-12-02	10.1000	10.6200	10.0000	10.1500	+1.297%	37	40	-12.315%
2025-11-26	9.9000	10.1100	9.9000	10.0200	-0.100%	24	14	-11.178%
2025-11-17	10.0000	10.3000	9.9100	10.0300	-10.446%	8	14	-11.266%
2025-11-12	12.3000	12.3000	11.2000	11.2000	+6.161%	16	6	-20.536%
2025-11-10	10.8000	10.8000	10.2000	10.5500	-16.601%	5	6	-15.640%
2025-10-27	12.6500	12.6500	12.6500	12.6500	+4.459%	1	4	-29.644%
2025-10-23	12.1100	12.1100	12.1100	12.1100	+2.540%	1	4	-26.507%
2025-09-30	11.8500	11.8500	11.8100	11.8100	-7.373%	2	3	-24.640%
2025-09-25	12.7500	12.7500	12.7500	12.7500	0.000%	3	3	-30.196%