Dark

MAGS20270115C70
MAGS Jan 15 2027 70.00 Call (MAGS270115C00070000)
option OPRA

EOD

Jul 23, 2026

2.30-36.111%(-1.30)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.6000	2.7500	2.2000	2.3000	-36.111%	60	1,844	0.000%
2026-07-22	3.6000	3.7100	3.6000	3.6000	-10.891%	18	1,855	-36.111%
2026-07-21	4.0200	4.1000	3.9700	4.0400	+2.799%	11	1,868	-43.069%
2026-07-20	4.1900	4.2000	3.9300	3.9300	-4.146%	31	1,867	-41.476%
2026-07-17	3.8200	4.1000	3.8200	4.1000	-8.889%	116	1,864	-43.902%
2026-07-16	4.9000	5.3000	4.5000	4.5000	-14.286%	95	1,922	-48.889%
2026-07-15	4.9000	5.4000	4.9000	5.2500	+16.667%	130	1,916	-56.190%
2026-07-14	4.2400	4.5000	4.1000	4.5000	+2.273%	19	1,912	-48.889%
2026-07-13	5.0000	5.0000	4.4000	4.4000	-5.376%	198	1,914	-47.727%
2026-07-10	4.4000	4.7000	4.4000	4.6500	+10.714%	177	2,039	-50.538%
2026-07-09	3.5000	4.2000	3.2500	4.2000	+9.661%	209	2,124	-45.238%
2026-07-08	4.3000	4.3000	3.5000	3.8300	-12.955%	164	2,113	-39.948%
2026-07-07	4.2000	4.6000	3.8000	4.4000	+17.647%	252	2,210	-47.727%
2026-07-06	3.8000	4.2000	3.4000	3.7400	-1.579%	121	2,247	-38.503%
2026-07-02	4.2000	4.2000	3.6000	3.8000	-11.628%	414	2,241	-39.474%
2026-07-01	4.0000	4.8000	4.0000	4.3000	+13.158%	788	2,241	-46.512%
2026-06-30	3.2500	3.8000	3.2500	3.8000	+2.703%	124	1,931	-39.474%
2026-06-29	2.9700	3.7000	2.9100	3.7000	+39.623%	531	1,822	-37.838%
2026-06-26	2.4500	2.8000	2.4500	2.6500	+16.228%	53	1,597	-13.208%
2026-06-25	2.5500	2.6000	2.1500	2.2800	-24.000%	28	1,576	+0.877%
2026-06-24	3.3500	3.6000	3.0000	3.0000	-11.765%	19	1,566	-23.333%
2026-06-23	3.5000	3.6800	3.4000	3.4000	-8.108%	285	1,564	-32.353%
2026-06-22	3.8000	4.0800	3.6000	3.7000	-11.905%	175	1,484	-37.838%
2026-06-18	3.5000	4.2000	3.4000	4.2000	+13.514%	267	1,003	-45.238%
2026-06-17	4.2000	4.2000	3.7000	3.7000	-19.913%	172	1,003	-37.838%
2026-06-16	4.5000	4.6200	4.3900	4.6200	+2.667%	7	1,003	-50.216%
2026-06-15	4.5000	4.5000	4.5000	4.5000	+19.048%	11	1,002	-48.889%
2026-06-12	3.8000	3.9000	3.7800	3.7800	-3.077%	28	1,013	-39.153%
2026-06-11	3.8000	3.9000	3.4000	3.9000	+4.000%	17	985	-41.026%
2026-06-10	4.1000	4.1000	3.7500	3.7500	-8.537%	24	989	-38.667%
2026-06-09	4.7000	4.7000	3.9000	4.1000	-15.114%	16	996	-43.902%
2026-06-08	4.9000	5.0000	4.8300	4.8300	-3.400%	72	997	-52.381%
2026-06-05	5.8000	6.0000	4.7000	5.0000	-19.872%	24	1,047	-54.000%
2026-06-04	6.2000	6.2400	6.1000	6.2400	+8.522%	8	1,051	-63.141%
2026-06-03	6.2000	6.2000	5.5000	5.7500	-10.156%	13	1,044	-60.000%
2026-06-02	6.0400	6.4000	6.0000	6.4000	-2.141%	13	1,041	-64.063%
2026-06-01	7.3000	7.3000	6.5400	6.5400	-6.571%	24	1,039	-64.832%
2026-05-29	7.0500	7.0500	7.0000	7.0000	+1.449%	23	1,040	-67.143%
2026-05-28	6.7600	7.0000	6.7600	6.9000	+2.985%	7	1,041	-66.667%
2026-05-27	6.5000	6.7800	6.5000	6.7000	+4.688%	31	1,041	-65.672%
2026-05-26	6.3500	6.4000	6.3500	6.4000	-1.082%	7	1,022	-64.063%
2026-05-22	6.4700	6.4700	6.4700	6.4700	+1.094%	1	1,019	-64.451%
2026-05-21	6.2000	6.4000	6.2000	6.4000	-3.030%	4	1,019	-64.063%
2026-05-20	6.2000	6.6000	6.2000	6.6000	+7.667%	14	1,019	-65.152%
2026-05-19	6.2000	6.2000	5.9000	6.1300	-2.698%	61	996	-62.480%
2026-05-18	7.2000	7.2000	6.3000	6.3000	-5.405%	6	996	-63.492%
2026-05-15	6.8000	7.1500	6.6600	6.6600	-6.723%	17	996	-65.465%
2026-05-14	7.3600	7.5000	7.1400	7.1400	-2.192%	63	1,003	-67.787%
2026-05-13	6.5000	7.3100	6.5000	7.3000	+15.873%	23	986	-68.493%
2026-05-12	6.4000	6.4000	6.3000	6.3000	-5.970%	4	986	-63.492%
2026-05-11	6.6000	6.8000	6.6000	6.7000	0.000%	4	986	-65.672%
2026-05-08	6.8100	6.8100	6.4900	6.7000	-2.332%	45	988	-65.672%
2026-05-07	6.5200	6.8600	6.3700	6.8600	+14.333%	23	1,001	-66.472%
2026-05-06	5.2000	6.1000	5.2000	6.0000	+15.385%	41	1,012	-61.667%
2026-05-05	5.6000	5.6000	5.2000	5.2000	+2.767%	23	1,025	-55.769%
2026-05-04	5.2000	5.2000	5.0600	5.0600	-2.692%	2	1,048	-54.545%
2026-05-01	5.5000	5.5000	5.2000	5.2000	+6.122%	16	1,039	-55.769%
2026-04-30	4.5500	4.9000	4.4000	4.9000	-7.547%	17	1,039	-53.061%
2026-04-29	5.5000	5.5000	5.0000	5.3000	-4.676%	509	1,029	-56.604%
2026-04-28	5.8000	5.8000	5.5000	5.5600	-3.972%	503	1,025	-58.633%
2026-04-27	5.6500	5.8000	5.6500	5.7900	+7.222%	37	522	-60.276%
2026-04-24	5.3000	5.5000	5.3000	5.4000	+10.204%	11	487	-57.407%
2026-04-23	4.8500	4.9000	4.8500	4.9000	-5.769%	5	483	-53.061%
2026-04-22	5.0000	5.2000	5.0000	5.2000	+8.333%	34	482	-55.769%
2026-04-20	4.8000	4.8600	4.5000	4.8000	-4.762%	45	486	-52.083%
2026-04-17	4.9000	5.0400	4.5000	5.0400	+5.000%	5	496	-54.365%
2026-04-16	4.3000	4.8000	4.3000	4.8000	+3.672%	71	498	-52.083%
2026-04-15	3.9000	4.7000	3.9000	4.6300	+27.901%	45	518	-50.324%
2026-04-14	3.2000	3.7200	3.2000	3.6200	+32.117%	50	520	-36.464%
2026-04-13	2.7500	2.8000	2.7400	2.7400	-0.364%	37	523	-16.058%
2026-04-10	2.7400	2.9000	2.7300	2.7500	+7.843%	54	500	-16.364%
2026-04-09	2.2800	2.6000	2.2800	2.5500	+10.870%	87	446	-9.804%
2026-04-08	2.5000	2.9500	2.2500	2.3000	+15.000%	72	377	0.000%
2026-04-06	2.0000	2.0000	1.9600	2.0000	-5.660%	14	339	+15.000%
2026-04-02	2.2000	2.2000	2.0700	2.1200	-9.787%	26	323	+8.491%
2026-04-01	2.2000	2.4500	2.2000	2.3500	+6.818%	111	323	-2.128%
2026-03-31	2.1000	2.2000	1.9800	2.2000	+37.500%	17	326	+4.545%
2026-03-30	1.8500	1.8500	1.5000	1.6000	-3.030%	5	317	+43.750%
2026-03-27	1.9100	1.9100	1.5500	1.6500	-19.903%	23	319	+39.394%
2026-03-26	2.2000	2.2500	2.0600	2.0600	-16.260%	3	321	+11.650%
2026-03-25	2.6500	2.6500	2.4600	2.4600	+6.957%	19	320	-6.504%
2026-03-24	2.2500	2.4000	2.1500	2.3000	-12.214%	99	315	0.000%
2026-03-23	2.4500	2.6200	2.4500	2.6200	+2.745%	7	306	-12.214%
2026-03-20	2.6200	2.6200	2.5500	2.5500	-7.273%	2	301	-9.804%
2026-03-19	2.7300	2.7500	2.7300	2.7500	-15.385%	2	299	-16.364%
2026-03-16	3.2500	3.2500	3.2500	3.2500	+2.848%	5	303	-29.231%
2026-03-13	3.5000	3.5000	3.1600	3.1600	-18.557%	3	300	-27.215%
2026-03-11	4.4000	4.4000	3.8800	3.8800	+1.042%	2	316	-40.722%
2026-03-10	3.9000	4.0000	3.8400	3.8400	+2.400%	13	316	-40.104%
2026-03-09	3.5300	3.7500	3.4000	3.7500	-1.316%	30	316	-38.667%
2026-03-05	3.7000	3.8000	3.7000	3.8000	0.000%	6	337	-39.474%
2026-03-04	3.8000	3.9000	3.8000	3.8000	+2.703%	8	333	-39.474%
2026-03-03	3.5000	3.7000	3.5000	3.7000	0.000%	3	334	-37.838%
2026-03-02	3.7800	3.7800	3.7000	3.7000	+2.778%	3	333	-37.838%
2026-02-27	3.6000	3.6000	3.6000	3.6000	-8.861%	20	333	-36.111%
2026-02-26	4.0000	4.1900	3.9500	3.9500	-14.130%	4	317	-41.772%
2026-02-25	4.3100	4.6000	4.3100	4.6000	+13.022%	23	295	-50.000%
2026-02-24	3.9500	4.1500	3.9000	4.0700	+4.359%	8	295	-43.489%
2026-02-23	4.4000	4.4000	3.9000	3.9000	-7.143%	18	295	-41.026%
2026-02-20	4.1600	4.2000	4.0000	4.2000	+5.000%	5	296	-45.238%
2026-02-18	4.0000	4.0000	4.0000	4.0000	0.000%	1	298	-42.500%
2026-02-17	4.0000	4.0000	4.0000	4.0000	+11.111%	3	297	-42.500%
2026-02-13	3.6000	3.8400	3.6000	3.6000	-10.000%	15	289	-36.111%
2026-02-12	4.0000	4.0000	4.0000	4.0000	-16.143%	1	289	-42.500%
2026-02-11	4.7000	4.7700	4.7000	4.7700	-2.653%	3	289	-51.782%
2026-02-10	5.0700	5.0700	4.9000	4.9000	+3.814%	3	288	-53.061%
2026-02-06	4.7300	4.9400	4.5900	4.7200	-9.231%	14	287	-51.271%
2026-02-05	4.6000	5.2000	4.6000	5.2000	-1.887%	21	275	-55.769%
2026-02-04	5.5000	5.5000	5.3000	5.3000	-7.018%	33	275	-56.604%
2026-02-03	5.7000	5.7000	5.7000	5.7000	-13.636%	2	299	-59.649%
2026-01-30	6.6000	7.0000	6.6000	6.6000	-1.639%	60	297	-65.152%
2026-01-29	5.5000	6.7100	5.5000	6.7100	-1.324%	18	332	-65.723%
2026-01-28	6.4500	7.0000	6.4500	6.8000	-2.857%	10	369	-66.176%
2026-01-27	6.6000	7.0000	6.6000	7.0000	+15.702%	6	362	-67.143%
2026-01-26	6.0500	6.0500	6.0500	6.0500	-0.820%	1	363	-61.983%
2026-01-23	6.1100	6.1100	6.1000	6.1000	+12.132%	11	362	-62.295%
2026-01-22	5.4000	5.6000	5.4000	5.4400	+7.087%	28	363	-57.721%
2026-01-21	5.0800	5.0800	5.0800	5.0800	+1.600%	1	336	-54.724%
2026-01-20	5.4400	5.4400	5.0000	5.0000	-16.667%	7	335	-54.000%
2026-01-16	6.0000	6.0000	6.0000	6.0000	0.000%	2	326	-61.667%
2026-01-14	6.2000	6.2000	6.0000	6.0000	-10.448%	11	326	-61.667%
2026-01-13	6.7000	6.7000	6.7000	6.7000	-2.899%	2	325	-65.672%
2026-01-12	7.1000	7.1000	6.9000	6.9000	+0.730%	5	323	-66.667%
2026-01-09	6.7300	6.8500	6.7300	6.8500	+5.873%	2	322	-66.423%
2026-01-08	6.5000	6.5000	6.4700	6.4700	-5.959%	4	323	-64.451%
2026-01-07	6.8000	6.8800	6.7000	6.8800	+6.667%	17	325	-66.570%
2026-01-06	6.4500	6.4500	6.4500	6.4500	-1.376%	10	308	-64.341%
2026-01-05	6.5000	6.7000	6.5000	6.5400	+3.975%	10	312	-64.832%
2026-01-02	6.9000	7.4000	6.0000	6.2900	-10.399%	22	312	-63.434%
2025-12-31	7.0200	7.0200	7.0200	7.0200	-0.987%	2	300	-67.236%
2025-12-30	7.2000	7.2000	7.0900	7.0900	-7.441%	3	300	-67.560%
2025-12-29	7.5700	7.6600	7.5700	7.6600	-7.264%	13	300	-69.974%
2025-12-26	8.2600	8.2600	8.2600	8.2600	+4.557%	1	294	-72.155%
2025-12-22	7.9000	7.9000	7.9000	7.9000	+5.756%	1	294	-70.886%
2025-12-19	7.4700	7.4700	7.4700	7.4700	-0.400%	5	294	-69.210%
2025-12-18	7.3900	7.5000	7.3900	7.5000	+7.143%	63	299	-69.333%
2025-12-17	7.0000	7.0000	7.0000	7.0000	-2.235%	4	251	-67.143%
2025-12-16	7.0700	7.1600	7.0700	7.1600	-3.893%	4	252	-67.877%
2025-12-12	7.3000	7.4500	7.3000	7.4500	-5.696%	2	251	-69.128%
2025-12-11	7.9000	7.9000	7.9000	7.9000	-3.659%	30	250	-70.886%
2025-12-08	8.2000	8.2000	8.2000	8.2000	-0.966%	30	220	-71.951%
2025-12-04	8.2800	8.2800	8.2800	8.2800	+5.478%	1	190	-72.222%
2025-12-03	7.8500	7.8500	7.8500	7.8500	-3.325%	2	190	-70.701%
2025-12-01	8.2000	8.2000	8.1200	8.1200	+9.730%	30	188	-71.675%
2025-11-24	7.0900	7.5000	7.0900	7.4000	+13.846%	221	171	-68.919%
2025-11-21	6.5000	6.5000	6.5000	6.5000	-4.412%	1	56	-64.615%
2025-11-18	6.5000	6.8000	6.5000	6.8000	-17.576%	11	55	-66.176%
2025-11-12	8.4500	8.4800	8.2500	8.2500	-0.483%	35	63	-72.121%
2025-11-11	8.2900	8.2900	8.2900	8.2900	+10.533%	1	56	-72.256%
2025-11-10	7.5000	7.5000	7.5000	7.5000	-3.599%	4	55	-69.333%
2025-11-07	8.7500	8.7500	7.7800	7.7800	-12.486%	8	55	-70.437%
2025-11-06	8.8900	8.8900	8.8900	8.8900	-1.002%	1	53	-74.128%
2025-11-04	8.9800	8.9800	8.9800	8.9800	-13.654%	1	52	-74.388%
2025-11-03	10.4100	10.4100	10.4000	10.4000	+1.961%	2	50	-77.885%
2025-10-31	10.2000	10.2000	10.2000	10.2000	+7.709%	10	50	-77.451%
2025-10-30	9.4700	9.4700	9.4700	9.4700	-4.343%	4	41	-75.713%
2025-10-28	9.9000	9.9000	9.9000	9.9000	+17.857%	1	39	-76.768%
2025-10-27	8.2000	8.4000	8.2000	8.4000	+16.022%	12	49	-72.619%
2025-10-24	7.2400	7.2400	7.2400	7.2400	-3.467%	2	49	-68.232%
2025-10-16	7.5000	7.5000	7.5000	7.5000	-6.250%	10	49	-69.333%
2025-10-06	8.0000	8.0000	8.0000	8.0000	+1.781%	3	39	-71.250%
2025-10-03	8.0000	8.0000	7.8600	7.8600	+2.078%	21	41	-70.738%
2025-10-02	8.1900	8.1900	7.7000	7.7000	+2.667%	6	20	-70.130%
2025-09-25	7.3000	7.5000	7.3000	7.5000	-3.723%	9	21	-69.333%
2025-09-24	7.9200	7.9200	7.7900	7.7900	-0.128%	4	25	-70.475%
2025-09-23	8.2000	8.2000	7.7100	7.8000	-4.878%	9	23	-70.513%
2025-09-22	8.1000	8.4900	8.1000	8.2000	+8.179%	13	16	-71.951%
2025-09-19	7.6000	7.6000	7.5700	7.5800	+3.552%	5	11	-69.657%
2025-09-18	7.3200	7.3200	7.3200	7.3200	+14.375%	4	6	-68.579%
2025-09-15	6.4000	6.4000	6.4000	6.4000	0.000%	2	2	-64.063%