Dark

MAGS20270115C50
MAGS Jan 15 2027 50.00 Call (MAGS270115C00050000)
option OPRA

Inactive

Jul 13, 2026

18.96+7.789%(+1.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	18.9600	18.9600	18.9600	18.9600	+7.789%	1	158	0.000%
2026-07-06	17.5000	17.5900	17.5000	17.5900	-3.722%	2	158	+7.789%
2026-07-01	17.6000	18.2700	17.6000	18.2700	+10.727%	4	157	+3.777%
2026-06-30	16.2000	16.5000	16.2000	16.5000	+2.804%	10	157	+14.909%
2026-06-29	16.0500	16.0500	16.0500	16.0500	+12.395%	11	147	+18.131%
2026-06-26	14.2000	14.2900	14.0700	14.2800	-20.134%	14	137	+32.773%
2026-06-22	17.8800	17.8800	17.8800	17.8800	-3.560%	1	125	+6.040%
2026-06-15	18.5400	18.5400	18.5400	18.5400	+11.018%	1	124	+2.265%
2026-06-11	16.3000	16.7000	16.3000	16.7000	-16.915%	5	129	+13.533%
2026-06-09	20.1000	20.1000	20.1000	20.1000	-2.522%	1	128	-5.672%
2026-06-04	20.6200	20.6200	20.6200	20.6200	+1.377%	1	129	-8.050%
2026-06-03	20.4800	20.4800	20.3400	20.3400	-11.140%	8	130	-6.785%
2026-05-29	22.7200	22.9000	22.7200	22.8900	+3.762%	6	138	-17.169%
2026-05-27	21.2600	22.0600	21.2600	22.0600	+1.847%	3	134	-14.053%
2026-05-22	21.6600	21.6600	21.6600	21.6600	+0.932%	10	137	-12.465%
2026-05-20	21.4600	21.4600	21.4600	21.4600	+2.142%	5	147	-11.650%
2026-05-19	21.0100	21.0100	21.0100	21.0100	-2.279%	1	142	-9.757%
2026-05-18	21.5000	21.5000	21.5000	21.5000	-2.273%	1	142	-11.814%
2026-05-13	22.0000	22.0000	22.0000	22.0000	+13.111%	10	142	-13.818%
2026-05-01	19.4500	19.4500	19.4500	19.4500	+4.178%	1	137	-2.519%
2026-04-21	19.4000	19.4000	18.6700	18.6700	+0.810%	3	138	+1.553%
2026-04-20	18.4000	18.5200	18.4000	18.5200	-2.526%	6	138	+2.376%
2026-04-17	19.0000	19.0000	19.0000	19.0000	+4.568%	10	144	-0.211%
2026-04-15	18.1700	18.1700	18.1700	18.1700	+7.962%	5	150	+4.348%
2026-04-14	16.8300	16.8300	16.8300	16.8300	+13.257%	4	155	+12.656%
2026-04-13	14.8600	14.8600	14.8600	14.8600	+1.088%	3	151	+27.591%
2026-04-10	14.9100	14.9100	14.6000	14.7000	+4.925%	3	154	+28.980%
2026-04-09	13.8500	14.0100	13.8500	14.0100	+5.656%	2	151	+35.332%
2026-04-01	13.2600	13.2600	13.2600	13.2600	+9.316%	1	152	+42.986%
2026-03-31	12.2500	12.2500	12.1300	12.1300	+12.837%	6	151	+56.307%
2026-03-30	11.6000	11.6000	10.7500	10.7500	0.000%	3	146	+76.372%
2026-03-27	11.3900	11.4400	10.7500	10.7500	-9.664%	5	147	+76.372%
2026-03-26	11.9000	11.9000	11.9000	11.9000	-9.299%	1	148	+59.328%
2026-03-24	13.1200	13.1200	13.1200	13.1200	-0.756%	10	148	+44.512%
2026-03-20	13.2200	13.2200	13.2200	13.2200	-12.450%	10	138	+43.419%
2026-03-17	15.1000	15.1000	15.1000	15.1000	-3.638%	10	128	+25.563%
2026-03-12	15.6700	15.6700	15.6700	15.6700	-5.489%	5	120	+20.996%
2026-03-11	16.5800	16.5800	16.5800	16.5800	+5.538%	1	115	+14.355%
2026-03-10	15.7100	15.7100	15.7100	15.7100	+6.077%	1	116	+20.687%
2026-03-09	14.8100	14.8100	14.8100	14.8100	-3.266%	1	116	+28.022%
2026-03-02	15.3100	15.3100	15.3100	15.3100	-6.246%	1	117	+23.841%
2026-02-26	16.3300	16.3300	16.3300	16.3300	+2.062%	1	117	+16.105%
2026-02-20	16.0000	16.0000	16.0000	16.0000	+3.896%	10	117	+18.500%
2026-02-18	15.4000	15.4000	15.4000	15.4000	+1.449%	1	127	+23.117%
2026-02-17	15.2000	15.4000	14.5000	15.1800	-1.493%	7	128	+24.901%
2026-02-13	16.1100	16.1100	15.4100	15.4100	-3.627%	11	124	+23.037%
2026-02-12	16.0000	16.0000	15.9900	15.9900	-19.446%	2	124	+18.574%
2026-01-27	19.8500	19.8500	19.8500	19.8500	+2.478%	1	124	-4.484%
2026-01-23	19.3700	19.3700	19.3700	19.3700	+8.031%	2	123	-2.117%
2026-01-20	17.9300	17.9300	17.9300	17.9300	-6.954%	1	121	+5.745%
2026-01-16	19.2700	19.2700	19.2700	19.2700	-0.925%	1	122	-1.609%
2026-01-15	19.4500	19.4500	19.4500	19.4500	-2.114%	1	122	-2.519%
2026-01-09	19.5000	19.8700	19.5000	19.8700	+3.652%	2	121	-4.580%
2026-01-08	19.1700	19.1700	19.1700	19.1700	-0.879%	1	120	-1.095%
2026-01-02	19.5000	19.5000	19.3400	19.3400	-5.659%	2	121	-1.965%
2025-12-30	20.5000	20.5000	20.5000	20.5000	-3.756%	5	121	-7.512%
2025-12-29	21.1000	21.3000	21.1000	21.3000	-6.415%	22	121	-10.986%
2025-12-26	22.7600	22.7600	22.7600	22.7600	+6.854%	1	127	-16.696%
2025-12-23	22.0800	22.0800	21.3000	21.3000	-3.968%	13	128	-10.986%
2025-12-22	22.1800	22.1800	22.1800	22.1800	+5.619%	5	127	-14.518%
2025-12-17	20.2000	21.0000	20.2000	21.0000	+0.962%	2	127	-9.714%
2025-12-15	20.8000	20.8000	20.8000	20.8000	-0.048%	1	127	-8.846%
2025-12-11	20.6500	20.8100	20.6500	20.8100	-1.840%	3	128	-8.890%
2025-12-08	21.2000	21.2000	21.2000	21.2000	-0.842%	1	130	-10.566%
2025-12-02	21.3800	21.3800	21.3800	21.3800	+0.141%	1	129	-11.319%
2025-12-01	21.0000	21.3500	21.0000	21.3500	+1.473%	7	130	-11.194%
2025-11-28	21.0400	21.0400	21.0400	21.0400	+1.398%	1	123	-9.886%
2025-11-26	20.7500	20.7500	20.7500	20.7500	+3.750%	2	126	-8.627%
2025-11-24	20.0000	20.0000	20.0000	20.0000	+2.564%	3	126	-5.200%
2025-11-19	19.5800	19.5800	19.2800	19.5000	+1.721%	7	123	-2.769%
2025-11-18	19.0500	19.3200	18.5000	19.1700	-5.333%	12	118	-1.095%
2025-11-17	20.5000	20.5000	20.2500	20.2500	0.000%	56	126	-6.370%
2025-11-14	19.0000	20.2500	19.0000	20.2500	-5.285%	4	103	-6.370%
2025-11-12	21.8800	21.8800	21.2000	21.3800	-2.818%	11	103	-11.319%
2025-11-10	22.3000	22.3000	22.0000	22.0000	+6.383%	11	102	-13.818%
2025-11-07	20.9000	20.9000	20.6800	20.6800	-12.000%	16	100	-8.317%
2025-11-04	23.5000	23.5000	23.5000	23.5000	-0.255%	1	100	-19.319%
2025-11-03	23.5000	24.1200	23.5000	23.5600	+1.596%	17	102	-19.525%
2025-10-31	23.2000	23.2700	23.1900	23.1900	+3.067%	15	102	-18.241%
2025-10-28	22.7000	22.7000	22.5000	22.5000	+7.656%	7	102	-15.733%
2025-10-24	20.6000	20.9000	20.6000	20.9000	+1.456%	19	102	-9.282%
2025-10-23	19.6000	20.6000	19.6000	20.6000	+1.478%	4	106	-7.961%
2025-10-22	20.8600	21.2500	20.3000	20.3000	+7.635%	31	112	-6.601%
2025-10-13	19.1000	19.1000	18.8600	18.8600	-3.083%	2	93	+0.530%
2025-10-10	19.4600	19.4600	19.4600	19.4600	-4.373%	1	93	-2.569%
2025-10-09	20.3500	20.3500	20.3500	20.3500	-0.732%	5	93	-6.830%
2025-10-07	20.6000	20.6000	20.4500	20.5000	-1.110%	3	93	-7.512%
2025-10-06	20.7300	20.7300	20.7300	20.7300	+2.370%	1	92	-8.538%
2025-10-03	20.2500	20.2500	20.2500	20.2500	-1.220%	1	91	-6.370%
2025-10-02	20.4500	20.6000	20.1000	20.5000	+1.535%	9	92	-7.512%
2025-09-30	20.1100	20.2000	20.0400	20.1900	-1.800%	16	90	-6.092%
2025-09-29	20.6600	20.6600	20.4000	20.5600	+3.996%	15	75	-7.782%
2025-09-25	19.5000	19.7700	19.5000	19.7700	-2.707%	4	69	-4.097%
2025-09-24	20.0600	20.7100	20.0400	20.3200	-1.311%	7	69	-6.693%
2025-09-23	20.5000	20.5900	20.5000	20.5900	-1.010%	4	69	-7.916%
2025-09-22	20.9500	21.6900	20.8000	20.8000	+1.020%	6	68	-8.846%
2025-09-19	20.6400	20.6400	20.5900	20.5900	+2.082%	2	63	-7.916%
2025-09-18	19.9800	20.3400	19.8600	20.1700	+4.834%	43	61	-5.999%
2025-09-17	19.1000	19.2400	19.1000	19.2400	-2.335%	45	58	-1.455%
2025-09-16	19.7500	19.9000	19.7000	19.7000	+3.684%	10	13	-3.756%
2025-09-15	19.0000	19.0000	19.0000	19.0000	0.000%	3	3	-0.211%