Dark

MAGS20260918C65
MAGS Sep 18 2026 65.00 Call (MAGS260918C00065000)
option OPRA

EOD

Jul 23, 2026

2.00-46.092%(-1.71)254

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.2800	2.2800	1.8000	2.0000	-46.092%	254	9,361	0.000%
2026-07-22	3.9000	3.9000	3.6000	3.7100	-7.250%	106	9,305	-46.092%
2026-07-21	4.1000	4.3000	4.0000	4.0000	-3.614%	99	9,335	-50.000%
2026-07-20	4.2000	4.4200	4.1000	4.1500	-4.598%	138	9,336	-51.807%
2026-07-17	4.2300	4.3500	4.0000	4.3500	-11.224%	109	9,439	-54.023%
2026-07-16	5.4000	5.8000	4.3000	4.9000	-13.580%	128	9,454	-59.184%
2026-07-15	4.8000	5.8000	4.8000	5.6700	+20.638%	546	9,857	-64.727%
2026-07-14	4.1900	4.8000	4.1900	4.7000	+5.856%	917	10,834	-57.447%
2026-07-13	4.9800	5.1500	4.4400	4.4400	-9.388%	76	10,008	-54.955%
2026-07-10	4.6300	5.0000	4.5000	4.9000	+12.903%	586	10,007	-59.184%
2026-07-09	3.0000	4.3400	3.0000	4.3400	+11.282%	596	10,114	-53.917%
2026-07-08	3.7000	3.9000	3.4800	3.9000	-4.878%	579	10,343	-48.718%
2026-07-07	4.3400	4.3400	4.0000	4.1000	0.000%	488	11,490	-51.220%
2026-07-06	3.4800	4.2000	3.3300	4.1000	+14.525%	309	11,532	-51.220%
2026-07-02	4.0800	4.1000	3.3000	3.5800	-10.500%	1,787	12,792	-44.134%
2026-07-01	4.0000	4.7000	3.7000	4.0000	+14.286%	5,301	12,792	-50.000%
2026-06-30	3.4000	3.5000	3.2700	3.5000	+3.245%	6,440	14,666	-42.857%
2026-06-29	2.8000	3.5000	2.6100	3.3900	+35.600%	18,400	14,763	-41.003%
2026-06-26	2.2500	2.7000	2.1300	2.5000	+16.279%	15,639	20,163	-20.000%
2026-06-25	1.7000	2.4000	1.7000	2.1500	-20.370%	4,863	5,921	-6.977%
2026-06-24	3.3400	3.3800	2.7000	2.7000	-15.625%	865	2,365	-25.926%
2026-06-23	3.2000	3.6000	3.2000	3.2000	-9.091%	1,188	2,348	-37.500%
2026-06-22	3.9000	4.0000	3.5200	3.5200	-19.080%	106	1,688	-43.182%
2026-06-18	3.9000	4.3500	3.7900	4.3500	+17.568%	1,342	579	-54.023%
2026-06-17	4.0600	4.0600	3.7000	3.7000	-22.917%	2	579	-45.946%
2026-06-16	4.8000	5.1000	4.6100	4.8000	-4.000%	56	579	-58.333%
2026-06-15	4.4000	5.0000	4.4000	5.0000	+21.951%	289	565	-60.000%
2026-06-12	4.2000	4.2000	3.8000	4.1000	-3.529%	96	602	-51.220%
2026-06-11	3.9000	4.2500	3.5500	4.2500	+1.190%	342	622	-52.941%
2026-06-10	4.3400	4.3400	4.2000	4.2000	-10.638%	10	451	-52.381%
2026-06-09	5.3900	5.3900	4.0000	4.7000	-27.692%	17	443	-57.447%
2026-06-05	6.5000	6.5000	6.5000	6.5000	-9.091%	5	441	-69.231%
2026-06-04	6.5500	7.2000	6.5500	7.1500	+5.457%	6	436	-72.028%
2026-06-03	6.8500	6.8500	6.7800	6.7800	-11.373%	15	436	-70.501%
2026-06-02	7.0500	7.6500	7.0400	7.6500	-5.556%	3	443	-73.856%
2026-06-01	8.1000	8.1000	8.1000	8.1000	-3.800%	5	443	-75.309%
2026-05-28	8.0000	8.4200	8.0000	8.4200	+6.582%	6	443	-76.247%
2026-05-27	7.9000	7.9000	7.9000	7.9000	+6.901%	2	445	-74.684%
2026-05-26	7.5000	7.5400	7.3900	7.3900	-1.467%	3	448	-72.936%
2026-05-21	7.5000	7.5000	7.5000	7.5000	0.000%	1	447	-73.333%
2026-05-20	7.0000	7.5000	7.0000	7.5000	+4.167%	2	447	-73.333%
2026-05-19	6.9700	7.2000	6.9700	7.2000	-5.263%	201	470	-72.222%
2026-05-18	8.0000	8.0000	7.4600	7.6000	-9.524%	10	470	-73.684%
2026-05-15	8.4000	8.4000	8.4000	8.4000	-5.618%	3	470	-76.190%
2026-05-14	8.7000	8.9000	8.7000	8.9000	+6.332%	3	464	-77.528%
2026-05-13	8.1000	8.3700	8.1000	8.3700	+9.555%	2	463	-76.105%
2026-05-12	7.7000	7.7500	7.6400	7.6400	-4.141%	5	463	-73.822%
2026-05-11	7.3500	8.0000	6.6000	7.9700	-0.994%	17	463	-74.906%
2026-05-08	8.0000	8.2400	8.0000	8.0500	+4.681%	17	476	-75.155%
2026-05-07	7.2400	8.0000	7.2400	7.6900	+8.006%	14	476	-73.992%
2026-05-06	6.8600	7.2000	6.8400	7.1200	+13.016%	183	483	-71.910%
2026-05-05	6.1900	6.3000	6.1000	6.3000	+3.279%	111	388	-68.254%
2026-05-04	6.0000	6.1800	6.0000	6.1000	-3.175%	4	365	-67.213%
2026-05-01	5.9500	6.3000	5.8900	6.3000	+9.948%	34	363	-68.254%
2026-04-30	5.8100	5.8100	5.0000	5.7300	-5.757%	22	363	-65.096%
2026-04-29	6.0400	6.2000	6.0400	6.0800	-2.093%	41	350	-67.105%
2026-04-28	6.3000	6.5000	5.9200	6.2100	-4.019%	33	349	-67.794%
2026-04-27	5.9000	6.4700	5.7000	6.4700	+5.203%	7	341	-69.088%
2026-04-24	5.2500	6.2000	5.2500	6.1500	+14.525%	44	341	-67.480%
2026-04-23	5.6200	5.6800	5.2200	5.3700	-8.518%	117	359	-62.756%
2026-04-22	5.4900	5.9000	5.4900	5.8700	+5.576%	8	254	-65.928%
2026-04-21	5.6000	5.9000	5.2000	5.5600	+0.907%	40	263	-64.029%
2026-04-20	5.5500	5.6300	5.3500	5.5100	-9.524%	27	263	-63.702%
2026-04-17	5.6400	6.1800	5.6400	6.0900	+14.906%	17	262	-67.159%
2026-04-16	5.1500	5.4000	5.0000	5.3000	0.000%	27	262	-62.264%
2026-04-15	4.2000	5.4000	4.2000	5.3000	+32.500%	222	262	-62.264%
2026-04-14	3.4600	4.2600	3.4600	4.0000	+33.333%	59	215	-50.000%
2026-04-13	3.0000	3.0000	2.9500	3.0000	+7.143%	23	178	-33.333%
2026-04-10	3.0000	3.0000	2.8000	2.8000	+5.660%	20	172	-28.571%
2026-04-09	2.4000	2.6500	2.2500	2.6500	+8.163%	18	169	-24.528%
2026-04-08	2.5600	2.6000	2.4000	2.4500	+32.432%	16	160	-18.367%
2026-04-07	1.9000	1.9000	1.7500	1.8500	-11.905%	7	158	+8.108%
2026-04-06	2.0000	2.1000	2.0000	2.1000	0.000%	16	156	-4.762%
2026-04-02	2.2000	2.2000	2.1000	2.1000	-12.500%	2	155	-4.762%
2026-04-01	2.2600	2.4000	2.2000	2.4000	+17.073%	41	155	-16.667%
2026-03-31	1.5500	2.0500	1.5500	2.0500	+46.429%	89	155	-2.439%
2026-03-30	1.4700	1.4700	1.4000	1.4000	-6.667%	15	170	+42.857%
2026-03-27	1.6000	1.6900	1.3600	1.5000	-18.919%	56	155	+33.333%
2026-03-26	2.3300	2.3300	1.8500	1.8500	-28.846%	40	113	+8.108%
2026-03-25	2.5000	2.6000	2.5000	2.6000	+5.691%	6	78	-23.077%
2026-03-24	2.4600	2.4600	2.4600	2.4600	-7.865%	2	78	-18.699%
2026-03-23	2.6700	2.6700	2.6700	2.6700	+9.426%	2	78	-25.094%
2026-03-20	2.7000	2.7000	2.4400	2.4400	-24.224%	23	76	-18.033%
2026-03-18	3.2200	3.2200	3.2200	3.2200	-10.556%	1	66	-37.888%
2026-03-17	3.6000	3.6000	3.6000	3.6000	+2.857%	2	65	-44.444%
2026-03-16	3.6000	3.6000	3.5000	3.5000	+6.061%	7	63	-42.857%
2026-03-13	3.7000	3.7000	3.3000	3.3000	-17.293%	4	56	-39.394%
2026-03-12	4.1000	4.1000	3.9900	3.9900	-16.875%	3	54	-49.875%
2026-03-11	4.8000	4.8000	4.8000	4.8000	+9.091%	1	52	-58.333%
2026-03-10	4.4500	4.4500	4.3900	4.4000	+2.326%	8	52	-54.545%
2026-03-05	4.3000	4.3000	4.3000	4.3000	-2.273%	1	52	-53.488%
2026-03-04	4.4700	4.4700	3.9000	4.4000	+12.821%	19	53	-54.545%
2026-03-03	4.2100	4.5000	3.9000	3.9000	-7.583%	19	46	-48.718%
2026-03-02	3.8000	4.2200	3.8000	4.2200	-15.600%	5	34	-52.607%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+31.579%	1	31	-60.000%
2026-02-20	3.8000	3.8000	3.8000	3.8000	-28.030%	1	31	-47.368%
2026-02-06	5.2800	5.2800	5.2800	5.2800	-6.050%	1	30	-62.121%
2026-02-05	5.7000	5.7000	5.6200	5.6200	-21.944%	5	30	-64.413%
2026-02-03	7.2000	7.2000	7.2000	7.2000	+1.408%	10	26	-72.222%
2026-01-29	7.1000	7.1000	7.1000	7.1000	-7.792%	5	16	-71.831%
2026-01-28	7.7000	7.7000	7.7000	7.7000	-1.282%	10	21	-74.026%
2026-01-27	7.8000	7.8000	7.8000	7.8000	+16.418%	6	21	-74.359%
2026-01-23	6.7000	6.7000	6.7000	6.7000	+13.559%	10	26	-70.149%
2026-01-21	5.8000	5.9000	5.8000	5.9000	0.000%	15	36	-66.102%
2026-01-20	5.8000	5.9000	5.8000	5.9000	0.000%	26	26	-66.102%