Dark

MAGS20270115C65
MAGS Jan 15 2027 65.00 Call (MAGS270115C00065000)
option OPRA

EOD

Jul 23, 2026

4.40-32.308%(-2.10)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.7000	5.0000	4.3000	4.4000	-32.308%	72	709	0.000%
2026-07-22	6.5000	6.5000	6.5000	6.5000	-5.386%	1	674	-32.308%
2026-07-20	7.5000	7.5000	6.8700	6.8700	+1.627%	7	674	-35.953%
2026-07-17	6.5700	6.7600	6.5000	6.7600	-14.430%	12	674	-34.911%
2026-07-16	7.8000	7.9000	7.8000	7.9000	-2.469%	30	675	-44.304%
2026-07-15	8.2000	8.2000	8.1000	8.1000	+11.724%	2	678	-45.679%
2026-07-14	6.8000	7.2500	6.6000	7.2500	-3.333%	56	695	-39.310%
2026-07-13	7.5000	7.5000	7.5000	7.5000	-0.133%	5	695	-41.333%
2026-07-10	7.2400	7.5100	7.2400	7.5100	+12.090%	7	695	-41.411%
2026-07-09	5.7000	6.7000	5.7000	6.7000	+11.667%	11	693	-34.328%
2026-07-08	6.0300	6.2000	6.0000	6.0000	-9.091%	14	696	-26.667%
2026-07-07	6.7800	6.9000	6.6000	6.6000	-0.452%	26	697	-33.333%
2026-07-06	6.0000	6.6300	6.0000	6.6300	+10.500%	6	698	-33.635%
2026-07-02	6.8000	7.0000	5.9900	6.0000	-14.040%	130	730	-26.667%
2026-07-01	6.6000	7.2200	6.2800	6.9800	+14.992%	126	730	-36.963%
2026-06-30	5.8000	6.1000	5.8000	6.0700	+5.565%	94	722	-27.512%
2026-06-29	5.0000	5.8000	5.0000	5.7500	+19.792%	107	689	-23.478%
2026-06-26	4.2000	4.9000	4.2000	4.8000	+17.073%	109	613	-8.333%
2026-06-25	4.1000	4.2700	3.9000	4.1000	-26.786%	51	562	+7.317%
2026-06-23	5.9400	5.9400	5.6000	5.6000	-8.197%	53	554	-21.429%
2026-06-22	6.1000	6.1000	6.1000	6.1000	+5.172%	1	537	-27.869%
2026-06-18	5.8000	5.8000	5.8000	5.8000	-3.333%	2	537	-24.138%
2026-06-17	7.0000	7.0000	5.7000	6.0000	-17.808%	28	537	-26.667%
2026-06-15	7.0500	7.3000	7.0500	7.3000	+17.742%	3	537	-39.726%
2026-06-12	6.4800	6.4800	6.2000	6.2000	+1.639%	7	537	-29.032%
2026-06-11	6.2000	6.2000	5.7400	6.1000	-7.716%	34	535	-27.869%
2026-06-10	6.2700	6.6100	6.2700	6.6100	-2.794%	2	529	-33.434%
2026-06-09	7.2000	7.2000	6.8000	6.8000	-14.894%	28	529	-35.294%
2026-06-08	7.9900	7.9900	7.9900	7.9900	+5.828%	1	529	-44.931%
2026-06-05	8.4300	8.4300	7.5300	7.5500	-17.215%	10	528	-41.722%
2026-06-04	9.1200	9.1200	9.1200	9.1200	+5.923%	2	530	-51.754%
2026-06-03	8.6000	8.6100	8.6000	8.6100	-7.419%	4	532	-48.897%
2026-06-02	9.3000	9.3000	9.3000	9.3000	-6.061%	2	532	-52.688%
2026-06-01	9.8500	9.9000	9.8500	9.9000	+2.062%	31	534	-55.556%
2026-05-29	9.7000	9.7000	9.7000	9.7000	-4.902%	2	534	-54.639%
2026-05-28	10.2000	10.2000	10.2000	10.2000	+5.155%	2	534	-56.863%
2026-05-27	9.6700	9.7000	9.6700	9.7000	+2.105%	4	534	-54.639%
2026-05-26	9.8000	9.8000	9.0000	9.5000	-4.040%	205	536	-53.684%
2026-05-22	9.9000	9.9000	9.9000	9.9000	+4.430%	1	565	-55.556%
2026-05-20	9.1000	9.4800	9.1000	9.4800	+6.517%	2	565	-53.586%
2026-05-19	8.9300	8.9300	8.9000	8.9000	-15.640%	15	576	-50.562%
2026-05-15	9.6000	10.5500	9.6000	10.5500	-2.944%	153	576	-58.294%
2026-05-14	10.8700	10.8700	10.8700	10.8700	+4.519%	2	568	-59.522%
2026-05-13	10.6000	10.7000	10.4000	10.4000	+8.901%	14	570	-57.692%
2026-05-12	9.5200	9.5500	9.4800	9.5500	-2.252%	12	570	-53.927%
2026-05-11	9.9000	10.2000	9.7500	9.7700	-2.202%	25	570	-54.964%
2026-05-08	10.1000	10.1000	9.7500	9.9900	+5.047%	10	577	-55.956%
2026-05-07	9.5500	9.6000	9.5100	9.5100	+6.020%	52	579	-53.733%
2026-05-06	8.5000	9.1000	8.5000	8.9700	+10.741%	10	579	-50.948%
2026-05-05	8.1000	8.1000	8.1000	8.1000	-1.220%	7	585	-45.679%
2026-05-04	8.2000	8.2000	8.2000	8.2000	+1.235%	1	585	-46.341%
2026-05-01	8.0000	8.2600	8.0000	8.1000	+17.391%	32	599	-45.679%
2026-04-30	6.9000	6.9000	6.9000	6.9000	-17.365%	4	599	-36.232%
2026-04-29	8.3500	8.3500	8.3500	8.3500	+0.602%	2	599	-47.305%
2026-04-28	8.3000	8.3000	8.3000	8.3000	-3.488%	1	599	-46.988%
2026-04-27	8.6000	8.6000	8.6000	8.6000	+8.176%	4	600	-48.837%
2026-04-24	8.1300	8.1300	7.9500	7.9500	+7.870%	12	596	-44.654%
2026-04-23	7.3000	7.3700	7.3000	7.3700	-9.012%	6	606	-40.299%
2026-04-22	8.1000	8.1000	8.1000	8.1000	+8.434%	4	606	-45.679%
2026-04-21	8.0000	8.0000	7.4500	7.4700	-0.400%	15	602	-41.098%
2026-04-20	7.8000	7.8000	7.2100	7.5000	-6.484%	772	602	-41.333%
2026-04-17	7.6700	8.0200	7.6700	8.0200	+10.621%	4	506	-45.137%
2026-04-16	7.2500	7.2500	7.2500	7.2500	-0.685%	1	508	-39.310%
2026-04-15	6.6300	7.3000	6.6300	7.3000	+16.987%	50	507	-39.726%
2026-04-14	5.7000	6.2400	5.7000	6.2400	+26.316%	9	481	-29.487%
2026-04-13	4.9400	4.9400	4.9400	4.9400	+2.277%	1	478	-10.931%
2026-04-10	4.6600	4.9000	4.6500	4.8300	+6.623%	308	478	-8.903%
2026-04-09	4.1200	4.6000	4.1200	4.5300	+7.857%	7	238	-2.870%
2026-04-08	4.1000	4.4900	4.1000	4.2000	+20.000%	27	233	+4.762%
2026-04-07	3.5600	3.5600	3.5000	3.5000	-4.891%	4	229	+25.714%
2026-04-06	3.6200	3.6800	3.6200	3.6800	-2.387%	33	228	+19.565%
2026-04-02	3.7700	3.7700	3.7700	3.7700	-5.750%	2	219	+16.711%
2026-04-01	3.8700	4.0000	3.8700	4.0000	+8.108%	9	219	+10.000%
2026-03-31	3.5000	3.8000	3.3500	3.7000	+27.586%	15	220	+18.919%
2026-03-30	2.9000	2.9000	2.9000	2.9000	-1.695%	1	218	+51.724%
2026-03-27	3.1900	3.1900	2.9500	2.9500	-16.901%	4	217	+49.153%
2026-03-26	3.9000	3.9000	3.5000	3.5500	-16.471%	36	214	+23.944%
2026-03-25	4.2500	4.2500	4.2500	4.2500	+2.410%	1	238	+3.529%
2026-03-24	4.1500	4.1500	4.1500	4.1500	-3.488%	12	237	+6.024%
2026-03-23	4.4200	4.5800	4.3000	4.3000	+1.655%	33	237	+2.326%
2026-03-20	4.4000	4.4000	4.2300	4.2300	-8.043%	6	246	+4.019%
2026-03-19	4.8000	4.8000	4.6000	4.6000	-8.000%	4	244	-4.348%
2026-03-18	5.4600	5.4700	5.0000	5.0000	-6.542%	11	241	-12.000%
2026-03-17	5.4000	5.5000	5.3500	5.3500	+0.943%	15	241	-17.757%
2026-03-16	5.3500	5.3500	5.3000	5.3000	+6.000%	14	246	-16.981%
2026-03-13	5.5000	5.5000	4.9800	5.0000	-18.033%	5	258	-12.000%
2026-03-11	6.1000	6.1000	6.1000	6.1000	-1.613%	5	254	-27.869%
2026-03-10	6.2000	6.2000	6.2000	6.2000	+11.111%	1	249	-29.032%
2026-03-09	5.4000	5.6000	5.4000	5.5800	-2.105%	25	249	-21.147%
2026-03-06	5.7000	5.7000	5.7000	5.7000	-4.040%	1	263	-22.807%
2026-03-05	5.9000	5.9400	5.9000	5.9400	-4.194%	6	263	-25.926%
2026-03-04	6.0200	6.2000	6.0200	6.2000	+7.826%	5	261	-29.032%
2026-03-03	5.9000	5.9000	5.7500	5.7500	-4.167%	12	263	-23.478%
2026-03-02	5.8900	6.0000	5.8900	6.0000	+7.143%	4	251	-26.667%
2026-02-27	5.6000	5.6000	5.6000	5.6000	-9.677%	6	247	-21.429%
2026-02-26	6.2000	6.2000	6.2000	6.2000	-8.148%	2	253	-29.032%
2026-02-25	6.7500	6.7500	6.7500	6.7500	+7.143%	5	256	-34.815%
2026-02-24	6.0000	6.3000	6.0000	6.3000	+5.000%	5	256	-30.159%
2026-02-23	6.0000	6.0000	6.0000	6.0000	-8.815%	1	253	-26.667%
2026-02-20	6.4500	6.5800	6.4500	6.5800	+13.058%	10	252	-33.131%
2026-02-17	5.3000	5.9000	5.3000	5.8200	+0.345%	41	246	-24.399%
2026-02-13	5.8000	5.8000	5.8000	5.8000	-7.937%	1	213	-24.138%
2026-02-12	6.3000	6.3000	6.3000	6.3000	-9.613%	6	213	-30.159%
2026-02-11	6.9700	6.9700	6.9700	6.9700	-3.194%	1	213	-36.872%
2026-02-10	7.2000	7.2000	7.2000	7.2000	+2.857%	3	212	-38.889%
2026-02-06	6.7000	7.0000	6.7000	7.0000	-4.110%	7	209	-37.143%
2026-02-05	7.0000	7.5000	7.0000	7.3000	-7.828%	3	202	-39.726%
2026-02-04	7.6000	7.9200	7.6000	7.9200	-5.714%	12	201	-44.444%
2026-02-03	8.5000	8.5000	8.4000	8.4000	-3.337%	52	211	-47.619%
2026-02-02	9.0000	9.0000	8.6900	8.6900	-7.553%	10	237	-49.367%
2026-01-30	9.4000	9.4000	9.4000	9.4000	+8.046%	10	227	-53.191%
2026-01-29	8.7000	8.7000	8.7000	8.7000	-9.375%	5	227	-49.425%
2026-01-27	9.4000	9.6000	9.4000	9.6000	+4.918%	26	232	-54.167%
2026-01-26	9.2000	9.2000	9.0300	9.1500	+2.809%	21	231	-51.913%
2026-01-23	8.9200	8.9200	8.8000	8.9000	+6.715%	12	212	-50.562%
2026-01-22	7.9000	8.3400	7.9000	8.3400	+12.703%	14	210	-47.242%
2026-01-21	7.4000	7.4000	7.4000	7.4000	-1.333%	1	198	-40.541%
2026-01-20	8.4000	8.4000	7.5000	7.5000	-13.793%	22	198	-41.333%
2026-01-16	8.7000	8.7000	8.7000	8.7000	+2.959%	1	180	-49.425%
2026-01-14	9.2400	9.6100	8.4000	8.4500	-11.053%	70	180	-47.929%
2026-01-09	9.1500	9.5500	9.1500	9.5000	0.000%	14	133	-53.684%
2026-01-07	9.5000	9.5000	9.5000	9.5000	+7.345%	1	136	-53.684%
2026-01-06	8.8500	8.8500	8.8500	8.8500	-4.839%	4	136	-50.282%
2026-01-05	9.3000	9.3000	9.3000	9.3000	+5.085%	1	132	-52.688%
2026-01-02	8.9500	8.9500	8.8500	8.8500	-6.842%	4	131	-50.282%
2025-12-31	9.5000	9.5000	9.5000	9.5000	-3.553%	1	130	-53.684%
2025-12-30	9.8500	9.8500	9.8500	9.8500	-7.944%	7	130	-55.330%
2025-12-26	10.7000	10.7000	10.7000	10.7000	+2.885%	2	128	-58.879%
2025-12-19	10.9000	10.9000	10.4000	10.4000	+1.463%	29	128	-57.692%
2025-12-18	10.3300	10.3500	10.2100	10.2500	+5.128%	18	101	-57.073%
2025-12-17	9.7500	9.7500	9.7500	9.7500	-2.500%	4	85	-54.872%
2025-12-16	10.0000	10.0000	10.0000	10.0000	-5.660%	1	87	-56.000%
2025-12-15	10.6000	10.6000	10.6000	10.6000	-2.214%	5	86	-58.491%
2025-12-10	10.8400	10.8400	10.8400	10.8400	-3.214%	1	86	-59.410%
2025-12-05	11.2000	11.2000	11.2000	11.2000	+5.960%	1	85	-60.714%
2025-12-03	10.5500	10.5700	10.5500	10.5700	-0.751%	3	86	-58.373%
2025-12-01	10.4500	10.6500	10.4500	10.6500	+0.472%	6	85	-58.685%
2025-11-26	10.6000	10.6000	10.6000	10.6000	+1.923%	5	86	-58.491%
2025-11-25	10.0800	10.5000	10.0800	10.4000	+4.000%	7	86	-57.692%
2025-11-24	10.0000	10.0000	10.0000	10.0000	+11.111%	5	79	-56.000%
2025-11-21	9.0000	9.0000	9.0000	9.0000	+2.273%	1	74	-51.111%
2025-11-20	8.8000	8.8000	8.8000	8.8000	-6.383%	1	73	-50.000%
2025-11-18	8.8000	9.4000	8.8000	9.4000	-6.931%	2	72	-53.191%
2025-11-17	10.5000	10.5000	10.1000	10.1000	-3.810%	5	74	-56.436%
2025-11-14	10.5000	10.5000	10.5000	10.5000	+3.858%	1	73	-58.095%
2025-11-13	10.1100	10.1100	10.1100	10.1100	-8.919%	5	72	-56.479%
2025-11-12	11.3600	11.3600	11.1000	11.1000	+0.181%	3	66	-60.360%
2025-11-11	11.0800	11.0800	11.0800	11.0800	-12.962%	1	66	-60.289%
2025-11-10	12.7300	12.7300	12.7300	12.7300	+19.195%	5	67	-65.436%
2025-11-07	10.5200	10.6800	10.5000	10.6800	-14.560%	4	64	-58.801%
2025-10-31	14.2000	14.2000	12.5000	12.5000	+0.321%	13	62	-64.800%
2025-10-30	12.4300	12.4600	12.4300	12.4600	-0.400%	5	66	-64.687%
2025-10-28	12.0000	13.0000	11.4000	12.5100	+25.100%	22	61	-64.828%
2025-10-24	10.5000	10.5000	10.0000	10.0000	-2.913%	7	69	-56.000%
2025-10-20	10.3000	10.3000	10.3000	10.3000	+4.040%	20	64	-57.282%
2025-10-17	9.9000	9.9000	9.9000	9.9000	-1.296%	1	46	-55.556%
2025-10-16	10.0300	10.0300	10.0300	10.0300	+11.444%	10	46	-56.132%
2025-10-10	10.8000	10.8000	9.0000	9.0000	-13.876%	6	36	-51.111%
2025-10-07	10.6200	10.9000	10.4500	10.4500	-3.687%	3	37	-57.895%
2025-10-06	10.3700	10.8500	10.3700	10.8500	+4.327%	4	37	-59.447%
2025-10-01	10.4000	10.4000	10.3200	10.4000	+2.970%	10	35	-57.692%
2025-09-30	10.1000	10.1000	10.1000	10.1000	-6.481%	2	31	-56.436%
2025-09-29	10.9000	10.9000	10.8000	10.8000	+6.719%	6	31	-59.259%
2025-09-26	10.1500	10.1500	10.1200	10.1200	+0.397%	4	30	-56.522%
2025-09-25	10.0000	10.0800	9.7500	10.0800	-2.609%	3	26	-56.349%
2025-09-24	10.4000	10.4000	10.3500	10.3500	+2.577%	2	24	-57.488%
2025-09-23	10.9000	10.9000	8.3000	10.0900	-9.099%	13	23	-56.392%
2025-09-22	11.1000	11.1000	11.1000	11.1000	+7.767%	10	17	-60.360%
2025-09-19	10.2000	10.3000	10.2000	10.3000	+3.310%	2	7	-57.282%
2025-09-18	9.8800	9.9700	9.8500	9.9700	+7.204%	5	5	-55.868%
2025-09-17	9.3000	9.3000	9.3000	9.3000	0.000%	1	1	-52.688%