Dark

MAGS20270115C60
MAGS Jan 15 2027 60.00 Call (MAGS270115C00060000)
option OPRA

EOD

Jul 23, 2026

7.50-26.471%(-2.70)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.6000	7.6000	7.0000	7.5000	-26.471%	76	812	0.000%
2026-07-20	10.2000	10.2000	10.2000	10.2000	-14.286%	2	796	-26.471%
2026-07-16	11.8400	11.9000	11.8400	11.9000	+0.847%	3	796	-36.975%
2026-07-15	11.7500	11.8000	11.7500	11.8000	+10.487%	6	799	-36.441%
2026-07-13	11.0000	11.0000	10.6800	10.6800	-0.187%	9	798	-29.775%
2026-07-10	10.2000	10.8000	10.2000	10.7000	+6.256%	4	798	-29.907%
2026-07-09	9.9200	10.0700	9.9200	10.0700	+7.128%	111	799	-25.521%
2026-07-08	9.4000	9.4000	9.4000	9.4000	-7.389%	8	799	-20.213%
2026-07-07	10.0000	10.2000	9.9000	10.1500	+0.495%	141	799	-26.108%
2026-07-06	9.0200	10.1000	9.0200	10.1000	+1.000%	13	895	-25.743%
2026-07-02	9.7500	10.0000	9.1000	10.0000	-2.344%	49	871	-25.000%
2026-07-01	9.6000	10.5500	9.4900	10.2400	+11.790%	66	871	-26.758%
2026-06-30	8.8000	9.1600	8.8000	9.1600	+9.048%	28	832	-18.122%
2026-06-29	7.9100	8.5400	7.8700	8.4000	+12.000%	276	809	-10.714%
2026-06-26	6.8000	7.5000	6.8000	7.5000	+12.275%	28	551	0.000%
2026-06-25	7.2600	7.2600	6.5000	6.6800	-26.593%	82	535	+12.275%
2026-06-22	9.1000	9.1000	9.1000	9.1000	-7.143%	6	523	-17.582%
2026-06-18	9.5000	9.8000	9.5000	9.8000	+7.930%	5	521	-23.469%
2026-06-17	9.5400	10.9000	9.0800	9.0800	-10.806%	11	521	-17.401%
2026-06-15	10.1800	10.1800	10.1800	10.1800	+8.298%	1	521	-26.326%
2026-06-12	9.7000	9.7000	9.1200	9.4000	+3.867%	44	521	-20.213%
2026-06-11	8.5200	9.0500	8.5200	9.0500	-0.659%	4	524	-17.127%
2026-06-10	9.4600	9.4600	9.0400	9.1100	-9.082%	11	526	-17.673%
2026-06-09	10.3200	10.3200	9.8500	10.0200	-9.074%	21	528	-25.150%
2026-06-08	10.6400	11.0200	10.5000	11.0200	+2.799%	7	542	-31.942%
2026-06-05	11.7000	11.7000	10.7200	10.7200	-15.055%	12	549	-30.037%
2026-06-03	12.6600	12.6600	12.6200	12.6200	-2.923%	4	549	-40.571%
2026-06-02	13.0000	13.2000	12.9600	13.0000	-4.622%	10	549	-42.308%
2026-06-01	13.7100	13.7100	13.4000	13.6300	-4.885%	6	541	-44.974%
2026-05-29	14.3100	14.5700	14.0600	14.3300	+3.391%	41	541	-47.662%
2026-05-28	14.0000	14.1300	13.8600	13.8600	-1.702%	9	546	-45.887%
2026-05-27	12.3200	14.1000	12.3200	14.1000	+6.818%	3	541	-46.809%
2026-05-26	13.2000	13.2000	13.2000	13.2000	-0.752%	3	540	-43.182%
2026-05-22	13.3000	13.3000	13.3000	13.3000	+1.916%	6	540	-43.609%
2026-05-21	12.7600	13.0500	12.7600	13.0500	+0.230%	6	540	-42.529%
2026-05-20	12.7500	13.0600	12.6400	13.0200	+8.500%	6	540	-42.396%
2026-05-19	13.0100	13.0100	12.0000	12.0000	-7.692%	13	543	-37.500%
2026-05-18	13.0000	13.0000	13.0000	13.0000	-6.609%	5	543	-42.308%
2026-05-13	12.9400	14.4000	12.9400	13.9200	+0.870%	10	543	-46.121%
2026-05-12	12.4800	13.8000	12.0000	13.8000	+4.943%	110	545	-45.652%
2026-05-11	13.2500	13.2500	13.1500	13.1500	-0.379%	35	545	-42.966%
2026-05-07	13.2000	13.2000	13.2000	13.2000	+6.366%	1	546	-43.182%
2026-05-06	11.7500	12.4100	11.7500	12.4100	+10.804%	8	545	-39.565%
2026-04-30	10.0000	11.2000	10.0000	11.2000	-11.111%	9	546	-33.036%
2026-04-29	12.6000	12.6000	12.6000	12.6000	+8.997%	2	547	-40.476%
2026-04-28	11.3000	11.5700	11.3000	11.5600	+0.522%	51	547	-35.121%
2026-04-24	10.7300	11.5000	10.7300	11.5000	+13.861%	24	497	-34.783%
2026-04-23	11.1300	11.1300	10.1000	10.1000	-10.222%	11	500	-25.743%
2026-04-22	11.1400	11.2500	11.1000	11.2500	+6.132%	7	501	-33.333%
2026-04-21	11.0000	11.0000	10.6000	10.6000	0.000%	3	498	-29.245%
2026-04-20	10.8000	10.9500	10.5000	10.6000	-6.608%	26	498	-29.245%
2026-04-17	10.9900	11.5500	10.8300	11.3500	+9.240%	63	495	-33.921%
2026-04-16	10.3000	10.4500	10.3000	10.3900	-0.859%	7	509	-27.815%
2026-04-15	9.7000	10.7000	9.4000	10.4800	+11.489%	23	509	-28.435%
2026-04-14	7.6000	9.4000	7.6000	9.4000	+17.500%	47	513	-20.213%
2026-04-13	7.4000	8.0000	7.4000	8.0000	+5.263%	208	482	-6.250%
2026-04-10	7.5000	7.6000	7.3000	7.6000	+5.997%	25	535	-1.316%
2026-04-09	6.7400	7.3400	6.1000	7.1700	+6.222%	250	523	+4.603%
2026-04-08	7.2000	7.9000	6.6000	6.7500	+12.688%	85	302	+11.111%
2026-04-07	5.7800	6.1000	5.7800	5.9900	-1.155%	109	306	+25.209%
2026-04-06	6.0600	6.0600	6.0600	6.0600	-2.100%	1	197	+23.762%
2026-04-02	5.8000	6.2100	5.8000	6.1900	-5.496%	17	199	+21.163%
2026-04-01	6.5000	6.7100	6.2600	6.5500	+9.167%	80	199	+14.504%
2026-03-31	5.3400	6.0000	5.3000	6.0000	+24.740%	58	172	+25.000%
2026-03-30	5.0000	5.2000	4.8100	4.8100	+0.208%	12	133	+55.925%
2026-03-27	5.3700	5.3700	4.5000	4.8000	-14.439%	23	131	+56.250%
2026-03-26	5.7000	5.7500	5.6100	5.6100	-15.385%	4	124	+33.690%
2026-03-25	6.3000	6.6300	6.3000	6.6300	+2.000%	11	124	+13.122%
2026-03-24	6.5000	6.5000	6.5000	6.5000	-4.412%	10	133	+15.385%
2026-03-23	7.0000	7.0000	6.8000	6.8000	+6.750%	3	123	+10.294%
2026-03-20	6.5000	6.9000	6.1700	6.3700	-8.345%	31	120	+17.739%
2026-03-19	7.5000	7.5000	6.9500	6.9500	-11.125%	69	100	+7.914%
2026-03-18	7.8200	7.8200	7.8200	7.8200	-3.457%	1	88	-4.092%
2026-03-17	8.2000	8.2000	8.1000	8.1000	-1.220%	5	87	-7.407%
2026-03-16	8.2000	8.2000	8.2000	8.2000	-2.728%	1	84	-8.537%
2026-03-12	8.8000	8.8000	8.4300	8.4300	-7.363%	6	83	-11.032%
2026-03-11	9.1000	9.1000	9.1000	9.1000	+4.598%	2	85	-17.582%
2026-03-10	8.8500	8.8500	8.7000	8.7000	-1.472%	4	86	-13.793%
2026-03-09	8.5100	8.8300	8.5100	8.8300	-2.215%	6	86	-15.062%
2026-03-05	9.0300	9.0300	9.0300	9.0300	+2.614%	1	92	-16.944%
2026-03-04	8.8000	8.8000	8.8000	8.8000	+6.926%	2	92	-14.773%
2026-03-03	8.3600	8.3600	8.2300	8.2300	-1.319%	2	94	-8.870%
2026-03-02	8.3400	8.3400	8.3400	8.3400	-11.746%	1	94	-10.072%
2026-02-25	9.4500	9.4500	9.4500	9.4500	+4.420%	20	94	-20.635%
2026-02-24	8.8500	9.0500	8.8000	9.0500	+2.841%	40	94	-17.127%
2026-02-23	9.5000	9.5000	8.8000	8.8000	-0.565%	52	110	-14.773%
2026-02-18	10.1000	10.1000	8.8500	8.8500	-11.145%	5	101	-15.254%
2026-02-11	9.9600	9.9600	9.9600	9.9600	-1.581%	1	101	-24.699%
2026-02-10	10.1200	10.1200	10.1200	10.1200	+3.265%	1	102	-25.889%
2026-02-06	10.0000	10.0000	9.8000	9.8000	-0.508%	2	103	-23.469%
2026-02-05	9.8500	9.8500	9.8500	9.8500	-13.521%	2	101	-23.858%
2026-02-04	11.4000	11.4000	11.3900	11.3900	-0.957%	3	101	-34.153%
2026-01-29	11.5000	11.5000	11.5000	11.5000	-11.538%	1	98	-34.783%
2026-01-28	13.0000	13.0000	13.0000	13.0000	+7.884%	1	99	-42.308%
2026-01-26	12.0500	12.0500	12.0500	12.0500	+15.311%	1	98	-37.759%
2026-01-21	10.0500	10.4500	10.0500	10.4500	-4.128%	11	98	-28.230%
2026-01-15	12.5000	12.5000	10.9000	10.9000	-13.629%	2	98	-31.193%
2026-01-09	12.6200	12.6200	12.6200	12.6200	+3.273%	10	98	-40.571%
2026-01-06	12.2200	12.2200	12.2200	12.2200	-4.157%	10	103	-38.625%
2026-01-05	12.7500	12.7500	12.7500	12.7500	+1.190%	10	107	-41.176%
2025-12-31	12.6000	12.6000	12.6000	12.6000	-13.103%	1	107	-40.476%
2025-12-30	13.1700	14.5000	13.1700	14.5000	+10.015%	6	107	-48.276%
2025-12-29	13.1800	13.1800	13.1800	13.1800	-7.832%	1	102	-43.096%
2025-12-26	14.3000	14.3000	14.3000	14.3000	-0.694%	7	102	-47.552%
2025-12-24	14.4000	14.4000	14.4000	14.4000	+0.488%	7	108	-47.917%
2025-12-23	14.3100	14.3300	14.3100	14.3300	+6.940%	40	108	-47.662%
2025-12-18	13.7900	13.7900	13.2600	13.4000	+0.224%	8	89	-44.030%
2025-12-17	13.3700	13.3700	13.3700	13.3700	-0.963%	1	91	-43.904%
2025-12-11	13.5000	13.5000	13.5000	13.5000	-3.915%	2	91	-44.444%
2025-12-10	14.0500	14.0500	14.0500	14.0500	+1.885%	5	91	-46.619%
2025-12-03	13.7900	13.7900	13.7900	13.7900	-1.500%	1	91	-45.613%
2025-11-28	14.0000	14.0000	14.0000	14.0000	+7.692%	1	90	-46.429%
2025-11-25	13.0000	13.0000	13.0000	13.0000	-2.256%	1	89	-42.308%
2025-11-24	13.3000	13.3000	13.3000	13.3000	+26.667%	10	88	-43.609%
2025-11-19	10.5000	10.5000	10.5000	10.5000	-15.117%	28	88	-28.571%
2025-11-18	12.3700	12.3700	12.3700	12.3700	-6.288%	10	88	-39.369%
2025-11-14	13.2000	13.2000	13.2000	13.2000	-1.713%	1	78	-43.182%
2025-11-13	13.5800	13.5800	13.4300	13.4300	-0.519%	2	78	-44.155%
2025-11-07	13.6500	13.6500	13.5000	13.5000	-12.224%	3	78	-44.444%
2025-11-05	15.3800	15.3800	15.3800	15.3800	-2.349%	31	76	-51.235%
2025-10-31	15.8800	15.8800	15.7500	15.7500	+6.419%	5	45	-52.381%
2025-10-27	14.8000	14.8000	14.8000	14.8000	+11.278%	1	45	-49.324%
2025-10-23	13.3000	13.3000	13.3000	13.3000	+3.906%	1	45	-43.609%
2025-10-17	12.6000	13.0000	12.6000	12.8000	-1.538%	17	45	-41.406%
2025-10-16	13.1800	13.1800	13.0000	13.0000	+5.777%	4	51	-42.308%
2025-10-10	11.9000	12.9800	11.9000	12.2900	-8.760%	6	50	-38.975%
2025-10-07	14.1000	14.1000	13.4700	13.4700	-3.786%	2	50	-44.321%
2025-10-06	13.5000	14.0000	13.5000	14.0000	+7.527%	2	48	-46.429%
2025-10-03	12.9600	13.0200	12.9600	13.0200	-3.412%	2	48	-42.396%
2025-10-02	13.7300	13.7300	13.4800	13.4800	-0.809%	6	47	-44.362%
2025-09-30	13.5900	13.5900	13.5900	13.5900	-0.074%	5	49	-44.812%
2025-09-29	13.6000	13.6000	13.6000	13.6000	+6.667%	2	44	-44.853%
2025-09-26	13.1300	13.5200	12.7500	12.7500	-0.235%	3	44	-41.176%
2025-09-25	12.6300	13.0000	12.5700	12.7800	-2.591%	24	44	-41.315%
2025-09-24	13.1300	13.3100	13.0700	13.1200	-1.353%	6	26	-42.835%
2025-09-23	13.5700	13.5700	13.3000	13.3000	-3.623%	10	21	-43.609%
2025-09-22	13.7000	13.8000	13.7000	13.8000	+5.344%	5	11	-45.652%
2025-09-19	13.1000	13.1000	13.1000	13.1000	+1.315%	1	7	-42.748%
2025-09-18	13.0200	13.0200	12.9300	12.9300	+1.016%	3	6	-41.995%
2025-09-17	12.8000	12.8000	12.8000	12.8000	+4.065%	3	5	-41.406%
2025-09-15	12.3000	12.3000	12.3000	12.3000	0.000%	2	2	-39.024%