Dark

MAGS20260918P60
MAGS Sep 18 2026 60.00 Put (MAGS260918P00060000)
option OPRA

EOD

Jul 23, 2026

1.40+86.667%(+0.65)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.2000	1.4700	0.9500	1.4000	+86.667%	61	7,352	0.000%
2026-07-22	0.7500	0.7500	0.7500	0.7500	0.000%	1	7,334	+86.667%
2026-07-21	0.7300	0.7500	0.6000	0.7500	-1.316%	236	7,397	+86.667%
2026-07-20	0.7500	0.8600	0.7500	0.7600	-14.607%	122	7,277	+84.211%
2026-07-17	0.9600	0.9600	0.8900	0.8900	+43.548%	23	7,253	+57.303%
2026-07-16	0.5300	0.6200	0.5300	0.6200	+6.897%	21	7,273	+125.806%
2026-07-15	0.6200	0.6500	0.5600	0.5800	-22.667%	23	7,253	+141.379%
2026-07-14	0.8000	0.8000	0.7500	0.7500	-16.667%	4	7,262	+86.667%
2026-07-13	0.5500	0.9000	0.5500	0.9000	+20.000%	24	7,261	+55.556%
2026-07-10	0.7900	0.8000	0.7500	0.7500	-28.571%	7	7,280	+86.667%
2026-07-09	1.0700	1.2000	0.8500	1.0500	+5.000%	360	7,282	+33.333%
2026-07-08	1.2500	1.2500	1.0000	1.0000	0.000%	464	7,312	+40.000%
2026-07-07	0.7500	1.0500	0.7500	1.0000	-9.091%	20	7,448	+40.000%
2026-07-06	1.1900	1.1900	1.1000	1.1000	-24.138%	2,018	7,448	+27.273%
2026-07-02	1.4000	1.5500	1.3500	1.4500	+2.113%	39	5,621	-3.448%
2026-07-01	1.4500	1.4500	1.4000	1.4200	-26.425%	3	5,621	-1.408%
2026-06-30	2.1900	2.2100	1.9000	1.9300	-11.468%	363	5,625	-27.461%
2026-06-29	2.3800	2.3800	2.1800	2.1800	-19.259%	4,035	5,374	-35.780%
2026-06-26	3.1000	3.1000	2.7000	2.7000	-10.000%	34	1,372	-48.148%
2026-06-25	2.5000	3.1000	2.3900	3.0000	+30.435%	67	1,349	-53.333%
2026-06-24	2.3000	2.3000	2.0500	2.3000	-2.128%	28	1,292	-39.130%
2026-06-23	2.2800	2.3500	2.1500	2.3500	+25.000%	697	1,264	-40.426%
2026-06-22	1.6900	1.9300	1.6900	1.8800	+10.588%	6	1,773	-25.532%
2026-06-18	1.4000	1.7000	1.4000	1.7000	0.000%	27	1,760	-17.647%
2026-06-17	1.2500	1.7000	1.2500	1.7000	+21.429%	8	1,760	-17.647%
2026-06-16	1.4100	1.5000	1.3500	1.4000	+12.000%	11	1,760	0.000%
2026-06-15	1.4000	1.5000	1.2500	1.2500	-39.024%	20	1,751	+12.000%
2026-06-12	2.2000	2.2000	1.9400	2.0500	+9.043%	109	1,757	-31.707%
2026-06-11	2.2500	2.4800	1.8800	1.8800	-6.000%	707	1,757	-25.532%
2026-06-10	2.0000	2.1000	1.9200	2.0000	+6.383%	29	1,073	-30.000%
2026-06-09	1.9500	1.9800	1.8300	1.8800	+10.588%	100	1,092	-25.532%
2026-06-08	1.6300	1.7000	1.6300	1.7000	-2.857%	5	1,134	-17.647%
2026-06-05	1.4500	1.8000	1.4000	1.7500	+45.833%	196	1,133	-20.000%
2026-06-04	1.2000	1.2000	1.2000	1.2000	-7.692%	16	984	+16.667%
2026-06-03	1.3000	1.3000	1.3000	1.3000	+18.182%	20	970	+7.692%
2026-06-02	1.1800	1.1900	1.1000	1.1000	-0.901%	11	970	+27.273%
2026-06-01	1.1000	1.1100	1.1000	1.1100	+6.731%	45	970	+26.126%
2026-05-28	1.0600	1.0600	1.0400	1.0400	-14.754%	20	970	+34.615%
2026-05-27	1.2100	1.2200	1.1500	1.2200	0.000%	9	986	+14.754%
2026-05-26	1.2300	1.2300	1.2200	1.2200	-9.630%	7	984	+14.754%
2026-05-22	1.3500	1.3500	1.3500	1.3500	-6.897%	1	979	+3.704%
2026-05-19	1.4500	1.4500	1.4500	1.4500	-3.974%	1	978	-3.448%
2026-05-12	1.5100	1.5100	1.5100	1.5100	0.000%	1	978	-7.285%
2026-05-11	1.5000	1.6500	1.4900	1.5100	+4.138%	27	986	-7.285%
2026-05-08	1.5600	1.5700	1.4500	1.4500	-9.938%	78	978	-3.448%
2026-05-07	1.5500	1.6100	1.5500	1.6100	+0.625%	7	953	-13.043%
2026-05-06	1.7800	1.7800	1.6000	1.6000	-13.514%	8	947	-12.500%
2026-05-05	1.8800	1.8800	1.6900	1.8500	-7.035%	20	942	-24.324%
2026-05-01	2.0000	2.0000	1.8800	1.9900	-11.947%	38	895	-29.648%
2026-04-30	2.4000	2.4000	2.2600	2.2600	+1.802%	65	895	-38.053%
2026-04-29	2.2000	2.2200	2.2000	2.2200	-0.448%	2	853	-36.937%
2026-04-28	2.2300	2.2300	2.2300	2.2300	+2.765%	10	853	-37.220%
2026-04-24	2.2400	2.2600	2.1700	2.1700	-14.902%	60	843	-35.484%
2026-04-23	2.4500	2.5500	2.4500	2.5500	+13.333%	4	783	-45.098%
2026-04-22	2.1800	2.2500	2.1800	2.2500	0.000%	2	784	-37.778%
2026-04-20	2.2500	2.2500	2.2500	2.2500	+2.740%	1	784	-37.778%
2026-04-17	2.1900	2.1900	2.1900	2.1900	-6.809%	51	783	-36.073%
2026-04-16	2.4000	2.5500	2.3500	2.3500	-4.858%	120	732	-40.426%
2026-04-15	2.4500	2.4700	2.4500	2.4700	-5.725%	3	612	-43.320%
2026-04-14	2.6200	2.6200	2.6200	2.6200	-25.143%	2	610	-46.565%
2026-04-13	3.5000	3.5000	3.5000	3.5000	-1.130%	15	612	-60.000%
2026-04-10	3.5300	3.6000	3.5300	3.5400	-11.500%	61	598	-60.452%
2026-04-09	4.1000	4.2000	4.0000	4.0000	-2.913%	13	537	-65.000%
2026-04-08	4.1200	4.1200	4.1200	4.1200	-19.216%	2	524	-66.019%
2026-04-06	5.1000	5.1000	5.1000	5.1000	+3.659%	1	522	-72.549%
2026-04-01	4.9500	4.9700	4.8500	4.9200	-24.191%	505	522	-71.545%
2026-03-27	5.5000	6.4900	5.5000	6.4900	+41.087%	104	144	-78.428%
2026-03-23	4.4100	4.6000	4.4100	4.6000	+1.322%	5	144	-69.565%
2026-03-19	4.8000	4.8000	4.5400	4.5400	+8.095%	4	142	-69.163%
2026-03-18	4.1500	4.2000	4.1500	4.2000	-14.286%	39	140	-66.667%
2026-03-09	4.7000	4.9000	4.7000	4.9000	+26.289%	2	127	-71.429%
2026-03-04	4.2000	4.2000	3.8800	3.8800	-5.825%	60	127	-63.918%
2026-02-25	4.1200	4.1200	4.1200	4.1200	-14.167%	44	26	-66.019%
2026-02-17	4.8000	4.8000	4.8000	4.8000	+37.143%	1	26	-70.833%
2026-02-11	3.5000	3.5000	3.5000	3.5000	-7.895%	3	26	-60.000%
2026-02-10	3.8000	3.8000	3.8000	3.8000	-15.556%	1	26	-63.158%
2026-02-06	4.5000	4.5000	4.5000	4.5000	+26.761%	6	25	-68.889%
2026-02-03	3.5000	3.5500	3.5000	3.5500	+2.899%	3	25	-60.563%
2026-01-30	3.4500	3.4500	3.4500	3.4500	+32.692%	20	27	-59.420%
2026-01-26	3.1800	3.1800	2.6000	2.6000	-27.978%	8	9	-46.154%
2026-01-16	3.7000	3.7000	3.6100	3.6100	0.000%	2	0	-61.219%