Dark

MAGS20270115C67
MAGS Jan 15 2027 67.00 Call (MAGS270115C00067000)
option OPRA

EOD

Jul 23, 2026

3.45-32.353%(-1.65)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.8000	3.8000	3.3000	3.4500	-32.353%	16	330	0.000%
2026-07-22	5.2000	5.2000	5.1000	5.1000	-8.929%	3	321	-32.353%
2026-07-20	5.8000	5.8000	5.6000	5.6000	0.000%	6	321	-38.393%
2026-07-17	5.4700	5.7000	5.4700	5.6000	-15.152%	9	316	-38.393%
2026-07-16	6.7400	6.7400	6.6000	6.6000	-8.333%	2	309	-47.727%
2026-07-15	6.7900	7.2000	6.7900	7.2000	+21.212%	3	310	-52.083%
2026-07-14	5.8000	5.9400	5.8000	5.9400	-1.000%	9	309	-41.919%
2026-07-13	6.0000	6.0000	6.0000	6.0000	-3.226%	1	306	-42.500%
2026-07-10	6.1000	6.2000	6.0000	6.2000	+12.727%	8	306	-44.355%
2026-07-09	4.8000	5.5000	4.8000	5.5000	-1.786%	56	304	-37.273%
2026-07-07	6.0000	6.0000	5.6000	5.6000	+3.704%	5	251	-38.393%
2026-07-06	5.0000	5.4000	5.0000	5.4000	-8.475%	10	247	-36.111%
2026-07-01	5.8800	6.0000	5.8800	5.9000	+68.571%	4	242	-41.525%
2026-06-26	3.5000	3.5000	3.5000	3.5000	+6.061%	1	240	-1.429%
2026-06-25	3.0700	3.4000	3.0700	3.3000	-18.519%	5	239	+4.545%
2026-06-24	4.0500	4.0500	4.0500	4.0500	-15.625%	1	239	-14.815%
2026-06-23	4.7000	4.8200	4.7000	4.8000	-4.950%	52	238	-28.125%
2026-06-22	5.0500	5.0500	5.0500	5.0500	+1.000%	1	237	-31.683%
2026-06-18	5.0000	5.0000	5.0000	5.0000	0.000%	1	242	-31.000%
2026-06-17	5.0000	5.0000	5.0000	5.0000	-16.667%	5	242	-31.000%
2026-06-16	5.9900	6.0000	5.9900	6.0000	-4.762%	5	242	-42.500%
2026-06-15	6.3000	6.3000	6.2900	6.3000	+16.667%	55	242	-45.238%
2026-06-12	5.4000	5.4000	5.4000	5.4000	-19.162%	1	217	-36.111%
2026-06-09	6.6700	6.6800	6.6700	6.6800	+1.212%	2	216	-48.353%
2026-06-08	6.6000	6.6000	6.6000	6.6000	+2.009%	30	218	-47.727%
2026-06-05	7.5000	7.5000	6.4700	6.4700	-12.921%	15	218	-46.677%
2026-06-03	7.4300	7.4300	7.4300	7.4300	-6.775%	3	224	-53.567%
2026-06-02	8.0200	8.0500	7.9000	7.9700	-10.449%	12	224	-56.713%
2026-05-29	8.9000	8.9000	8.9000	8.9000	+6.205%	1	217	-61.236%
2026-05-27	8.3800	8.3800	8.3800	8.3800	+2.195%	20	217	-58.831%
2026-05-26	8.2000	8.2000	8.2000	8.2000	+4.061%	5	217	-57.927%
2026-05-21	7.8800	7.8800	7.8800	7.8800	+2.872%	1	218	-56.218%
2026-05-19	7.8600	7.8600	7.6600	7.6600	-4.845%	22	218	-54.961%
2026-05-18	8.2000	8.2000	8.0500	8.0500	-10.356%	14	214	-57.143%
2026-05-15	8.5700	8.9800	8.5700	8.9800	+6.905%	3	214	-61.581%
2026-05-13	8.4000	8.4000	8.4000	8.4000	+2.439%	15	211	-58.929%
2026-05-12	8.2000	8.2000	8.2000	8.2000	-2.959%	5	231	-57.927%
2026-05-11	8.3000	8.5000	8.3000	8.4500	-1.972%	22	231	-59.172%
2026-05-08	8.5000	8.6200	8.5000	8.6200	+4.485%	20	229	-59.977%
2026-05-07	8.2500	8.2500	8.2500	8.2500	+8.553%	1	244	-58.182%
2026-05-06	6.8200	7.6000	6.8200	7.6000	+9.827%	14	244	-54.605%
2026-05-05	6.9000	6.9200	6.9000	6.9200	+0.435%	26	254	-50.145%
2026-05-04	7.4000	7.4000	6.7000	6.8900	-2.958%	219	280	-49.927%
2026-05-01	6.8000	7.1000	6.7000	7.1000	+14.516%	41	232	-51.408%
2026-04-30	6.5000	6.5000	6.2000	6.2000	-12.799%	38	232	-44.355%
2026-04-29	6.9000	7.1100	6.9000	7.1100	-4.564%	121	246	-51.477%
2026-04-27	6.8000	7.6000	6.8000	7.4500	+7.971%	130	245	-53.691%
2026-04-24	6.9000	6.9000	6.9000	6.9000	+11.111%	12	164	-50.000%
2026-04-23	6.3000	6.3000	6.2100	6.2100	-1.585%	32	153	-44.444%
2026-04-20	6.2500	6.3100	6.1900	6.3100	-2.623%	12	123	-45.325%
2026-04-17	6.4800	6.4800	6.4000	6.4800	+73.727%	30	120	-46.759%
2026-04-10	3.7300	3.7300	3.7300	3.7300	+9.384%	1	90	-7.507%
2026-04-08	3.4000	3.4100	3.4000	3.4100	+26.296%	5	90	+1.173%
2026-04-07	2.7000	2.7000	2.7000	2.7000	-17.933%	3	95	+27.778%
2026-04-01	3.2800	3.2900	3.2800	3.2900	+20.513%	4	95	+4.863%
2026-03-27	2.6300	2.7300	2.4000	2.7300	-7.458%	15	93	+26.374%
2026-03-26	3.1800	3.1800	2.9500	2.9500	-7.813%	3	94	+16.949%
2026-03-24	3.2000	3.2000	3.2000	3.2000	-14.209%	2	95	+7.813%
2026-03-19	3.7300	3.7300	3.7300	3.7300	-17.660%	3	94	-7.507%
2026-03-09	4.5300	4.5300	4.5300	4.5300	-6.598%	2	96	-23.841%
2026-03-03	4.8500	4.8500	4.8500	4.8500	-3.000%	1	104	-28.866%
2026-03-02	4.5000	5.0000	4.5000	5.0000	-4.762%	3	105	-31.000%
2026-02-24	5.2500	5.2500	5.2500	5.2500	+2.941%	1	105	-34.286%
2026-02-20	5.1000	5.1000	5.1000	5.1000	-1.923%	1	105	-32.353%
2026-02-19	5.2000	5.2000	5.2000	5.2000	+15.556%	2	104	-33.654%
2026-02-17	4.5000	4.5000	4.5000	4.5000	-10.180%	2	102	-23.333%
2026-02-13	5.0100	5.0100	5.0100	5.0100	-16.500%	1	100	-31.138%
2026-02-11	6.0000	6.0000	6.0000	6.0000	-3.069%	9	100	-42.500%
2026-02-10	6.1900	6.1900	6.1900	6.1900	-15.205%	25	91	-44.265%
2026-02-03	7.3000	7.3000	7.3000	7.3000	-3.947%	2	106	-52.740%
2026-02-02	7.6000	7.6000	7.6000	7.6000	-1.299%	1	104	-54.605%
2026-01-29	8.3000	8.3000	7.7000	7.7000	-9.412%	9	103	-55.195%
2026-01-12	8.4100	8.5000	8.4100	8.5000	+2.041%	12	103	-59.412%
2026-01-09	8.3300	8.3300	8.3300	8.3300	+5.980%	1	91	-58.583%
2026-01-05	7.8600	7.8600	7.8600	7.8600	+0.769%	4	90	-56.107%
2026-01-02	7.8000	7.8000	7.8000	7.8000	-9.302%	2	90	-55.769%
2025-12-31	8.6000	8.6000	8.6000	8.6000	-8.511%	4	88	-59.884%
2025-12-22	9.4000	9.4000	9.4000	9.4000	+4.444%	4	88	-63.298%
2025-12-18	9.0000	9.0000	9.0000	9.0000	0.000%	1	84	-61.667%
2025-12-15	9.0000	9.0000	9.0000	9.0000	+2.273%	1	83	-61.667%
2025-12-12	8.8000	8.8000	8.8000	8.8000	-7.075%	4	83	-60.795%
2025-12-11	9.5000	9.5000	9.1000	9.4700	-4.343%	14	87	-63.569%
2025-12-10	9.8000	9.9000	9.8000	9.9000	+0.508%	2	87	-65.152%
2025-12-08	10.1000	10.1000	9.8000	9.8500	-3.620%	11	87	-64.975%
2025-12-05	10.2200	10.2200	10.2200	10.2200	+4.499%	1	80	-66.243%
2025-12-04	9.7800	9.7800	9.7800	9.7800	-0.204%	1	79	-64.724%
2025-12-02	9.8000	10.0000	9.8000	9.8000	+2.083%	26	79	-64.796%
2025-12-01	9.6000	9.6000	9.6000	9.6000	+2.674%	1	92	-64.063%
2025-11-28	9.6000	9.6000	9.3500	9.3500	-1.579%	2	91	-63.102%
2025-11-26	9.8000	9.8000	9.5000	9.5000	+6.742%	3	90	-63.684%
2025-11-25	8.9000	8.9000	8.9000	8.9000	-3.050%	1	90	-61.236%
2025-11-24	9.1800	9.1800	9.1800	9.1800	+20.789%	1	89	-62.418%
2025-11-21	7.6000	7.6000	7.6000	7.6000	-7.317%	10	88	-54.605%
2025-11-20	8.2000	8.2000	8.2000	8.2000	-0.365%	1	78	-57.927%
2025-11-18	8.2300	8.2300	8.2300	8.2300	-12.447%	2	77	-58.080%
2025-11-17	8.9000	9.4000	8.9000	9.4000	+2.063%	10	77	-63.298%
2025-11-13	9.2100	9.2100	9.2100	9.2100	-6.970%	2	80	-62.541%
2025-11-12	10.1000	10.1000	9.9000	9.9000	-5.624%	5	82	-65.152%
2025-11-11	10.5000	10.5000	10.4900	10.4900	+1.549%	29	48	-67.112%
2025-11-10	10.3300	10.3300	10.3300	10.3300	+4.555%	2	48	-66.602%
2025-11-07	9.8800	9.8800	9.8800	9.8800	-14.087%	1	46	-65.081%
2025-11-05	11.2000	11.5000	11.2000	11.5000	-1.877%	18	45	-70.000%
2025-10-29	11.7200	11.7200	11.7200	11.7200	+17.200%	1	27	-70.563%
2025-10-27	10.0000	10.0000	10.0000	10.0000	+11.111%	1	25	-65.500%
2025-10-15	9.0000	9.0000	9.0000	9.0000	+1.124%	1	25	-61.667%
2025-10-10	8.9000	8.9000	8.9000	8.9000	-1.111%	1	24	-61.236%
2025-10-03	9.0000	9.0000	9.0000	9.0000	-4.762%	1	23	-61.667%
2025-10-02	9.4500	9.4500	9.4500	9.4500	-0.735%	2	23	-63.492%
2025-09-30	9.2000	9.5200	9.2000	9.5200	+6.846%	21	25	-63.761%
2025-09-25	8.9100	8.9100	8.9100	8.9100	-4.194%	2	4	-61.279%
2025-09-24	9.3000	9.3000	9.3000	9.3000	-0.853%	2	6	-62.903%
2025-09-23	9.3800	9.3800	9.3800	9.3800	-3.299%	2	6	-63.220%
2025-09-22	9.7000	9.7000	9.7000	9.7000	+9.234%	2	4	-64.433%
2025-09-18	8.8800	8.8800	8.8800	8.8800	0.000%	2	2	-61.149%