Dark

MAGS20270115C55
MAGS Jan 15 2027 55.00 Call (MAGS270115C00055000)
option OPRA

EOD

Jul 23, 2026

11.10-22.105%(-3.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	11.1000	11.1000	11.1000	11.1000	-22.105%	2	449	0.000%
2026-07-21	14.2500	14.2500	14.2500	14.2500	-10.938%	1	450	-22.105%
2026-07-16	15.9200	16.0000	15.9200	16.0000	+11.888%	2	450	-30.625%
2026-07-13	14.5500	14.5500	14.3000	14.3000	+0.704%	28	450	-22.378%
2026-07-09	13.9000	14.2000	13.9000	14.2000	+0.638%	28	464	-21.831%
2026-07-01	13.4200	14.1100	13.4200	14.1100	+11.984%	6	457	-21.332%
2026-06-30	12.4000	12.6000	12.4000	12.6000	+5.882%	12	461	-11.905%
2026-06-29	11.7000	11.9000	11.7000	11.9000	+10.185%	5	459	-6.723%
2026-06-26	9.8300	10.8500	9.8300	10.8000	+8.000%	6	463	+2.778%
2026-06-25	10.0000	10.0000	9.9000	10.0000	-21.260%	13	460	+11.000%
2026-06-22	12.7500	12.8000	12.6400	12.7000	-12.111%	38	460	-12.598%
2026-06-15	14.4500	14.4500	14.4500	14.4500	+12.891%	2	477	-23.183%
2026-06-11	12.8000	12.8000	12.8000	12.8000	-12.389%	1	476	-13.281%
2026-06-08	13.9300	14.6100	13.9300	14.6100	-13.499%	2	476	-24.025%
2026-06-04	16.8100	17.0500	16.8100	16.8900	-2.931%	11	477	-34.281%
2026-06-02	17.3000	17.4000	17.3000	17.4000	-3.814%	8	482	-36.207%
2026-05-29	18.1000	18.2900	17.9100	18.0900	+2.960%	18	485	-38.640%
2026-05-28	17.5700	17.5700	17.5700	17.5700	-0.397%	1	489	-36.824%
2026-05-27	18.1000	18.1000	17.6400	17.6400	+3.460%	5	489	-37.075%
2026-05-26	17.0300	17.0500	17.0300	17.0500	-3.727%	5	494	-34.897%
2026-05-22	17.7100	17.7100	17.7100	17.7100	+3.689%	1	494	-37.324%
2026-05-20	16.4900	17.0800	16.4900	17.0800	-9.149%	2	494	-35.012%
2026-05-14	18.3000	18.8000	18.3000	18.8000	+6.215%	3	493	-40.957%
2026-05-11	17.7000	17.7000	17.7000	17.7000	+9.938%	1	495	-37.288%
2026-05-06	16.1000	16.1000	16.1000	16.1000	+5.229%	1	495	-31.056%
2026-05-05	15.3000	15.3000	15.3000	15.3000	-0.455%	6	495	-27.451%
2026-05-04	15.3700	15.3700	15.3700	15.3700	-0.582%	1	498	-27.781%
2026-05-01	15.1000	15.5700	15.1000	15.4600	+4.672%	5	500	-28.202%
2026-04-30	14.7700	14.7700	14.7700	14.7700	-3.464%	10	500	-24.848%
2026-04-29	15.3000	15.3000	15.3000	15.3000	0.000%	1	490	-27.451%
2026-04-28	15.3000	15.3000	15.3000	15.3000	-3.165%	1	490	-27.451%
2026-04-27	14.9000	15.8000	14.9000	15.8000	+10.490%	11	490	-29.747%
2026-04-22	14.6900	15.0500	14.3000	14.3000	-0.763%	12	480	-22.378%
2026-04-21	14.4100	14.4100	14.4100	14.4100	-1.301%	2	488	-22.970%
2026-04-20	14.6000	14.6000	14.6000	14.6000	+3.915%	20	488	-23.973%
2026-04-16	14.0500	14.0500	14.0500	14.0500	-2.431%	3	498	-20.996%
2026-04-15	13.6900	14.4000	13.6900	14.4000	+12.500%	6	495	-22.917%
2026-04-14	12.4000	12.8000	12.3400	12.8000	+17.972%	8	494	-13.281%
2026-04-13	10.7000	10.8500	10.7000	10.8500	0.000%	2	496	+2.304%
2026-04-10	10.9000	10.9000	10.8500	10.8500	+3.333%	6	496	+2.304%
2026-04-09	10.3800	10.5000	10.2900	10.5000	+2.941%	6	499	+5.714%
2026-04-08	10.2000	10.2000	10.2000	10.2000	+22.892%	2	504	+8.824%
2026-04-07	8.3000	8.3000	8.3000	8.3000	-9.783%	1	504	+33.735%
2026-04-06	9.0300	9.3000	9.0300	9.2000	+1.996%	7	505	+20.652%
2026-04-02	8.4000	9.3000	8.4000	9.0200	-5.053%	6	501	+23.060%
2026-04-01	9.2800	9.6100	9.2800	9.5000	+7.955%	23	501	+16.842%
2026-03-31	8.1200	8.8000	8.1200	8.8000	+18.919%	8	494	+26.136%
2026-03-30	7.5500	7.7000	7.4000	7.4000	-4.639%	23	494	+50.000%
2026-03-27	7.9600	8.1300	7.7600	7.7600	-8.706%	6	472	+43.041%
2026-03-26	8.4300	8.5000	8.4300	8.5000	-14.573%	3	473	+30.588%
2026-03-25	9.9500	9.9500	9.9500	9.9500	+6.077%	1	472	+11.558%
2026-03-24	9.3800	9.3800	9.3800	9.3800	-6.200%	1	471	+18.337%
2026-03-23	10.0000	10.0000	10.0000	10.0000	+9.051%	1	470	+11.000%
2026-03-20	9.1700	9.1700	9.1700	9.1700	-12.667%	1	469	+21.047%
2026-03-19	10.5000	10.5000	10.5000	10.5000	-2.326%	6	468	+5.714%
2026-03-13	10.7500	10.7500	10.7500	10.7500	-12.388%	5	462	+3.256%
2026-03-11	12.4300	12.4300	12.2000	12.2700	+5.776%	30	473	-9.535%
2026-03-06	11.6000	11.6000	11.6000	11.6000	-1.695%	4	477	-4.310%
2026-03-05	12.0000	12.1000	11.8000	11.8000	+2.609%	4	473	-5.932%
2026-03-03	11.3000	11.5000	11.2000	11.5000	-2.128%	6	474	-3.478%
2026-02-27	11.8000	11.8000	11.7500	11.7500	-10.305%	2	475	-5.532%
2026-02-25	13.1000	13.1000	13.1000	13.1000	+5.475%	10	484	-15.267%
2026-02-20	12.4200	12.4200	12.4200	12.4200	+2.560%	1	484	-10.628%
2026-02-18	12.1100	12.1100	12.1100	12.1100	+4.397%	5	484	-8.340%
2026-02-17	11.0000	11.6000	11.0000	11.6000	-0.429%	29	484	-4.310%
2026-02-13	11.9000	12.1300	11.6500	11.6500	-5.207%	27	476	-4.721%
2026-02-12	12.2900	12.2900	12.2900	12.2900	-6.183%	10	476	-9.683%
2026-02-06	13.1000	13.1000	13.1000	13.1000	+1.550%	2	466	-15.267%
2026-02-05	12.9000	12.9000	12.9000	12.9000	-7.857%	1	468	-13.953%
2026-02-04	14.0000	14.0000	14.0000	14.0000	-8.497%	1	467	-20.714%
2026-02-03	14.5500	15.3000	14.5500	15.3000	-4.375%	6	466	-27.451%
2026-01-30	16.0000	16.0000	16.0000	16.0000	-1.961%	4	465	-30.625%
2026-01-28	16.5000	16.5000	16.3200	16.3200	+0.617%	3	469	-31.985%
2026-01-27	16.0700	16.2200	15.9800	16.2200	+3.246%	3	468	-31.566%
2026-01-26	15.7100	15.7100	15.7100	15.7100	+5.436%	3	465	-29.344%
2026-01-22	14.8000	14.9000	14.8000	14.9000	+6.429%	21	462	-25.503%
2026-01-21	13.7600	14.0000	13.7600	14.0000	-9.091%	5	443	-20.714%
2026-01-16	15.4000	15.4000	15.4000	15.4000	0.000%	1	447	-27.922%
2026-01-15	15.1100	15.7000	15.1100	15.4000	+2.667%	59	447	-27.922%
2026-01-14	15.3000	15.3000	15.0000	15.0000	-6.250%	7	393	-26.000%
2026-01-13	16.0000	16.2000	15.8600	16.0000	-1.780%	30	398	-30.625%
2026-01-12	16.4000	16.4000	16.2900	16.2900	+0.556%	11	375	-31.860%
2026-01-09	16.5000	16.5000	16.2000	16.2000	+3.316%	15	375	-31.481%
2026-01-08	15.6400	15.6800	15.0000	15.6800	+0.513%	3	364	-29.209%
2026-01-02	15.6500	15.6500	15.6000	15.6000	-8.397%	2	363	-28.846%
2025-12-29	17.3000	17.3000	17.0300	17.0300	-6.429%	2	361	-34.821%
2025-12-23	18.2000	18.2000	18.2000	18.2000	+5.814%	1	359	-39.011%
2025-12-22	17.2000	17.2000	17.2000	17.2000	+0.292%	1	359	-35.465%
2025-12-19	17.1500	17.1500	17.1500	17.1500	+2.818%	1	358	-35.277%
2025-12-18	16.6200	16.7800	16.6200	16.6800	-1.593%	5	358	-33.453%
2025-12-12	16.9500	16.9500	16.9500	16.9500	-1.625%	1	355	-34.513%
2025-12-11	16.9400	17.3000	16.9400	17.2300	-1.823%	3	354	-35.577%
2025-12-10	17.4200	17.5500	17.4200	17.5500	-2.770%	7	353	-36.752%
2025-12-05	18.2000	18.2000	18.0500	18.0500	-1.902%	7	353	-38.504%
2025-12-02	18.4000	18.4000	18.4000	18.4000	+6.052%	1	347	-39.674%
2025-12-01	17.3400	17.3500	17.3400	17.3500	+0.231%	4	347	-36.023%
2025-11-26	16.8700	17.3100	16.8700	17.3100	+3.343%	31	318	-35.875%
2025-11-25	16.7600	16.7600	16.7500	16.7500	+11.667%	30	318	-33.731%
2025-11-20	16.5000	16.5000	15.0000	15.0000	+1.078%	2	334	-26.000%
2025-11-19	14.8400	14.8400	14.8400	14.8400	-7.250%	1	332	-25.202%
2025-11-14	16.0000	16.0000	16.0000	16.0000	-3.556%	1	332	-30.625%
2025-11-13	16.7400	16.7400	16.4600	16.5900	-6.798%	40	331	-33.092%
2025-11-11	17.8000	17.8000	17.8000	17.8000	+2.299%	5	317	-37.640%
2025-11-07	16.6000	17.4000	14.9000	17.4000	-6.952%	9	317	-36.207%
2025-11-04	18.7000	18.7000	18.7000	18.7000	-7.196%	1	314	-40.642%
2025-11-03	19.9000	20.1500	19.9000	20.1500	+9.511%	3	314	-44.913%
2025-10-30	18.2000	18.4000	18.2000	18.4000	-8.000%	2	314	-39.674%
2025-10-29	19.6500	20.0000	19.3300	20.0000	+3.306%	36	312	-44.500%
2025-10-28	18.8200	19.3600	18.4600	19.3600	+7.556%	15	341	-42.665%
2025-10-27	18.0000	18.0000	18.0000	18.0000	+10.024%	5	323	-38.333%
2025-10-24	16.3600	16.3600	16.3600	16.3600	-3.765%	1	323	-32.152%
2025-10-23	16.3800	17.0000	16.3800	17.0000	+7.256%	14	324	-34.706%
2025-10-21	15.8500	15.8500	15.8500	15.8500	+0.063%	1	310	-29.968%
2025-10-20	15.7100	15.8400	15.7100	15.8400	-1.000%	2	311	-29.924%
2025-10-16	16.1200	16.1200	16.0000	16.0000	0.000%	21	311	-30.625%
2025-10-13	16.0000	16.0000	16.0000	16.0000	+7.023%	1	301	-30.625%
2025-10-10	16.2000	16.3500	13.6000	14.9500	-11.276%	445	301	-25.753%
2025-10-09	16.4000	16.8500	16.2400	16.8500	+5.313%	134	153	-34.125%
2025-10-08	16.0000	16.0000	16.0000	16.0000	-5.101%	1	29	-30.625%
2025-10-06	16.7400	16.8600	16.7400	16.8600	-1.805%	2	28	-34.164%
2025-10-02	17.1700	17.1700	17.1700	17.1700	+1.000%	1	27	-35.352%
2025-10-01	17.0000	17.0000	17.0000	17.0000	-2.690%	1	27	-34.706%
2025-09-29	17.4700	17.4700	17.4700	17.4700	+7.840%	1	26	-36.463%
2025-09-26	16.2000	16.2000	16.2000	16.2000	+0.496%	3	26	-31.481%
2025-09-25	15.7000	16.3100	15.7000	16.1200	-1.044%	7	24	-31.141%
2025-09-24	15.9400	16.2900	15.9400	16.2900	-1.808%	4	20	-31.860%
2025-09-23	17.0000	17.0000	16.5200	16.5900	-3.826%	8	18	-33.092%
2025-09-22	17.2000	18.0200	17.2000	17.2500	+1.530%	4	10	-35.652%
2025-09-19	16.5000	16.9900	16.5000	16.9900	+3.408%	4	6	-34.667%
2025-09-18	16.4300	16.4300	16.4300	16.4300	+2.304%	1	2	-32.441%
2025-09-16	16.0600	16.0600	16.0600	16.0600	0.000%	1	1	-30.884%