Dark

MAGS20260918C70
MAGS Sep 18 2026 70.00 Call (MAGS260918C00070000)
option OPRA

EOD

Jul 23, 2026

0.5000-58.333%(-0.7000)371

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6200	0.6400	0.4200	0.5000	-58.333%	371	7,364	0.000%
2026-07-22	1.4600	1.4600	1.1800	1.2000	-20.000%	318	7,347	-58.333%
2026-07-21	1.6000	1.6000	1.3000	1.5000	-11.765%	648	7,332	-66.667%
2026-07-20	1.7000	1.8500	1.4500	1.7000	+3.030%	430	6,781	-70.588%
2026-07-17	1.7200	1.7900	1.5000	1.6500	-22.535%	475	6,580	-69.697%
2026-07-16	2.5000	2.6500	2.1000	2.1300	-18.077%	332	6,576	-76.526%
2026-07-15	2.0000	2.6500	2.0000	2.6000	+37.566%	943	6,535	-80.769%
2026-07-14	1.9000	1.9500	1.2500	1.8900	-3.077%	994	6,863	-73.545%
2026-07-13	2.2000	2.3000	1.8500	1.9500	-9.722%	1,056	6,779	-74.359%
2026-07-10	2.0000	2.1600	1.8600	2.1600	+16.757%	544	5,844	-76.852%
2026-07-09	1.4500	1.8500	1.0500	1.8500	+20.915%	2,189	5,786	-72.973%
2026-07-08	1.6000	1.6500	1.3000	1.5300	-10.000%	225	4,317	-67.320%
2026-07-07	1.8000	1.8000	1.6000	1.7000	0.000%	428	4,294	-70.588%
2026-07-06	1.4000	1.7100	1.3500	1.7000	+17.241%	306	4,204	-70.588%
2026-07-02	1.8100	1.8100	1.3000	1.4500	-23.684%	368	4,236	-65.517%
2026-07-01	1.6500	2.2500	1.6200	1.9000	+30.137%	601	4,236	-73.684%
2026-06-30	1.4200	1.5500	1.4000	1.4600	-2.667%	346	3,939	-65.753%
2026-06-29	1.2000	1.5500	1.2000	1.5000	+42.857%	3,389	3,865	-66.667%
2026-06-26	0.7300	1.1400	0.7300	1.0500	+31.250%	326	805	-52.381%
2026-06-25	0.6900	0.8500	0.6900	0.8000	-20.000%	15	591	-37.500%
2026-06-24	1.5000	1.5000	1.0000	1.0000	-29.078%	16	596	-50.000%
2026-06-23	1.3500	1.6000	1.3500	1.4100	-6.000%	50	593	-64.539%
2026-06-22	1.6700	1.6700	1.4500	1.5000	-21.875%	46	613	-66.667%
2026-06-18	1.6500	1.9400	1.6000	1.9200	+28.000%	57	628	-73.958%
2026-06-17	2.2000	2.2000	1.5000	1.5000	-31.818%	56	628	-66.667%
2026-06-16	2.1800	2.2000	2.1400	2.2000	-4.348%	16	628	-77.273%
2026-06-15	2.3000	2.4000	2.1600	2.3000	+21.053%	115	613	-78.261%
2026-06-12	2.0500	2.0500	1.8000	1.9000	-5.000%	20	551	-73.684%
2026-06-11	1.6000	2.0000	1.5200	2.0000	+17.647%	22	533	-75.000%
2026-06-10	2.1100	2.2500	1.7000	1.7000	-25.764%	45	555	-70.588%
2026-06-09	2.3000	2.4000	2.0000	2.2900	-8.400%	367	545	-78.166%
2026-06-08	2.6500	2.8500	2.5000	2.5000	-13.793%	24	513	-80.000%
2026-06-05	3.2800	3.2900	2.9000	2.9000	-26.582%	27	531	-82.759%
2026-06-04	3.6900	3.9500	3.6900	3.9500	+12.536%	12	534	-87.342%
2026-06-03	3.7000	3.7000	3.4200	3.5100	-14.181%	22	526	-85.755%
2026-06-02	4.0900	4.0900	4.0900	4.0900	-10.307%	3	511	-87.775%
2026-06-01	4.5600	4.5600	4.5600	4.5600	-0.870%	1	508	-89.035%
2026-05-29	4.8500	5.1000	4.6000	4.6000	-4.564%	27	509	-89.130%
2026-05-28	4.6000	4.8200	4.6000	4.8200	+2.553%	7	506	-89.627%
2026-05-27	4.4000	4.7400	4.4000	4.7000	+6.818%	12	513	-89.362%
2026-05-26	4.2000	4.4000	4.2000	4.4000	-4.348%	9	512	-88.636%
2026-05-22	4.6000	4.6000	4.6000	4.6000	+5.747%	20	516	-89.130%
2026-05-21	4.3500	4.3500	4.3500	4.3500	+4.567%	1	516	-88.506%
2026-05-20	4.1900	4.1900	4.1600	4.1600	+11.828%	10	516	-87.981%
2026-05-19	4.2000	4.2000	3.7200	3.7200	-22.500%	4	527	-86.559%
2026-05-18	4.8000	4.8000	4.8000	4.8000	-4.762%	1	527	-89.583%
2026-05-15	5.2100	5.3000	5.0400	5.0400	-5.970%	23	527	-90.079%
2026-05-14	5.6000	5.6000	5.3500	5.3600	+1.132%	9	520	-90.672%
2026-05-13	4.4300	5.6000	4.4300	5.3000	+17.778%	87	515	-90.566%
2026-05-12	4.5000	4.5400	4.1000	4.5000	-5.263%	26	515	-88.889%
2026-05-11	4.5000	5.0000	4.5000	4.7500	-1.247%	69	515	-89.474%
2026-05-08	4.9000	5.0500	4.6200	4.8100	+8.090%	129	517	-89.605%
2026-05-07	4.3000	4.7500	4.3000	4.4500	+11.250%	75	513	-88.764%
2026-05-06	3.2400	4.0000	3.2400	4.0000	+17.647%	143	528	-87.500%
2026-05-05	3.4000	3.7900	3.2200	3.4000	0.000%	39	498	-85.294%
2026-05-04	3.3000	3.4000	3.3000	3.4000	0.000%	2	461	-85.294%
2026-05-01	3.0000	3.5000	3.0000	3.4000	+29.771%	54	434	-85.294%
2026-04-30	3.0000	3.0000	2.4000	2.6200	-22.485%	65	434	-80.916%
2026-04-29	3.3500	3.4000	3.2500	3.3800	-3.429%	54	444	-85.207%
2026-04-28	3.3900	3.5000	3.3900	3.5000	-2.778%	19	394	-85.714%
2026-04-27	3.4000	3.6000	3.3700	3.6000	+9.091%	20	391	-86.111%
2026-04-24	2.8500	3.3000	2.8500	3.3000	+17.857%	26	379	-84.848%
2026-04-22	2.8900	3.1800	2.8000	2.8000	-0.709%	31	370	-82.143%
2026-04-21	2.3000	3.0000	2.3000	2.8200	+1.805%	14	365	-82.270%
2026-04-20	3.1300	3.1300	2.7700	2.7700	-12.618%	7	365	-81.949%
2026-04-17	2.8700	3.2100	2.8700	3.1700	+20.076%	35	366	-84.227%
2026-04-16	2.3000	2.7000	2.3000	2.6400	+1.538%	195	358	-81.061%
2026-04-15	1.8700	2.7000	1.8700	2.6000	+36.842%	155	206	-80.769%
2026-04-14	1.7100	1.9700	1.7100	1.9000	+100.000%	9	99	-73.684%
2026-04-08	0.9500	0.9500	0.9500	0.9500	+37.681%	1	94	-47.368%
2026-04-07	0.6900	0.6900	0.6900	0.6900	-19.767%	1	94	-27.536%
2026-04-02	0.8600	0.8600	0.8600	0.8600	+16.216%	1	92	-41.860%
2026-03-31	0.7400	0.7400	0.7400	0.7400	+48.000%	1	92	-32.432%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-60.000%	1	93	0.000%
2026-03-23	1.2000	1.2500	1.1000	1.2500	-14.966%	82	94	-60.000%
2026-03-19	1.4700	1.4700	1.4700	1.4700	-16.000%	1	40	-65.986%
2026-03-16	1.7500	1.7500	1.7500	1.7500	-7.895%	1	39	-71.429%
2026-03-13	1.9000	1.9000	1.9000	1.9000	-5.473%	1	39	-73.684%
2026-03-12	2.0500	2.1200	2.0000	2.0100	-10.667%	15	40	-75.124%
2026-03-10	2.1000	2.2500	2.1000	2.2500	+2.273%	2	42	-77.778%
2026-03-06	2.2000	2.2000	2.2000	2.2000	+6.280%	20	41	-77.273%
2026-03-03	2.0700	2.0700	2.0700	2.0700	+3.500%	3	30	-75.845%
2026-03-02	2.0000	2.0000	2.0000	2.0000	-26.740%	2	30	-75.000%
2026-02-25	2.6400	2.7400	2.6400	2.7300	+13.750%	23	18	-81.685%
2026-02-23	2.4000	2.4000	2.4000	2.4000	-4.000%	5	18	-79.167%
2026-02-20	2.5000	2.5000	2.5000	2.5000	+4.167%	1	22	-80.000%
2026-02-18	2.4000	2.4000	2.4000	2.4000	0.000%	5	21	-79.167%
2026-02-17	2.4000	2.4000	2.4000	2.4000	-27.273%	2	17	-79.167%
2026-02-09	3.1100	3.3000	3.1100	3.3000	+22.222%	5	16	-84.848%
2026-02-05	2.7000	2.7000	2.7000	2.7000	-41.304%	5	11	-81.481%
2026-02-03	4.6000	4.6000	4.6000	4.6000	-6.122%	1	6	-89.130%
2026-01-28	4.9000	4.9000	4.9000	4.9000	+23.426%	1	5	-89.796%
2026-01-22	3.8000	3.9700	3.8000	3.9700	0.000%	4	4	-87.406%