Dark

MAGS20270115C75
MAGS Jan 15 2027 75.00 Call (MAGS270115C00075000)
option OPRA

EOD

Jul 23, 2026

1.00-50.980%(-1.04)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.2500	1.2500	0.9900	1.0000	-50.980%	18	680	0.000%
2026-07-21	2.0200	2.1200	2.0200	2.0400	-7.273%	6	676	-50.980%
2026-07-20	2.2000	2.2000	2.2000	2.2000	+0.457%	1	676	-54.545%
2026-07-17	2.2000	2.2700	2.1900	2.1900	-15.769%	3	677	-54.338%
2026-07-16	2.7500	3.1300	2.6000	2.6000	-18.239%	9	675	-61.538%
2026-07-15	2.8800	3.1800	2.8800	3.1800	+32.500%	3	674	-68.553%
2026-07-13	2.6000	2.6000	2.4000	2.4000	-6.615%	52	673	-58.333%
2026-07-10	2.4800	2.5700	2.3800	2.5700	+11.739%	5	653	-61.089%
2026-07-09	1.9400	2.3000	1.9400	2.3000	+24.324%	18	655	-56.522%
2026-07-08	1.8500	1.8500	1.8500	1.8500	-19.565%	58	637	-45.946%
2026-07-06	1.9500	2.3200	1.9500	2.3000	+15.578%	65	637	-56.522%
2026-07-02	2.2500	2.2500	1.9900	1.9900	-24.906%	17	632	-49.749%
2026-07-01	2.5000	2.7500	2.4300	2.6500	+40.212%	31	632	-62.264%
2026-06-30	1.8900	1.8900	1.8900	1.8900	-4.061%	2	601	-47.090%
2026-06-29	1.9000	1.9700	1.9000	1.9700	+35.862%	11	600	-49.239%
2026-06-26	1.2000	1.4500	1.1000	1.4500	+16.000%	4	600	-31.034%
2026-06-25	1.3000	1.3000	1.2500	1.2500	-35.897%	3	604	-20.000%
2026-06-23	2.0700	2.0700	1.9500	1.9500	-7.143%	3	605	-48.718%
2026-06-22	2.1000	2.1000	2.1000	2.1000	-6.667%	1	602	-52.381%
2026-06-18	2.3500	2.4000	2.2500	2.2500	0.000%	100	662	-55.556%
2026-06-11	2.2500	2.2500	2.2500	2.2500	+2.273%	1	662	-55.556%
2026-06-10	2.2000	2.2000	2.2000	2.2000	-0.901%	20	661	-54.545%
2026-06-09	2.3000	2.3000	2.2200	2.2200	-20.714%	2	681	-54.955%
2026-06-08	2.8900	2.9500	2.8000	2.8000	-9.677%	5	681	-64.286%
2026-06-05	3.3200	3.3300	3.1000	3.1000	-16.216%	15	680	-67.742%
2026-06-04	3.8000	3.8000	3.7000	3.7000	+13.150%	2	681	-72.973%
2026-06-03	3.6000	3.6000	3.2700	3.2700	-16.154%	691	680	-69.419%
2026-06-02	3.9000	3.9000	3.9000	3.9000	-8.235%	2	859	-74.359%
2026-06-01	4.4000	4.4000	4.2000	4.2500	-1.848%	7	860	-76.471%
2026-05-29	4.3300	4.3300	4.3300	4.3300	+2.123%	1	858	-76.905%
2026-05-28	4.2400	4.2400	4.2400	4.2400	+2.415%	2	858	-76.415%
2026-05-26	3.9000	4.1400	3.9000	4.1400	-0.241%	602	858	-75.845%
2026-05-21	4.0000	4.1500	4.0000	4.1500	+6.959%	13	270	-75.904%
2026-05-20	3.8800	3.8800	3.8800	3.8800	+8.989%	2	270	-74.227%
2026-05-19	3.5000	3.7100	3.5000	3.5600	-23.932%	13	277	-71.910%
2026-05-15	4.2400	4.6800	4.0100	4.6800	+5.169%	3	277	-78.632%
2026-05-14	4.4500	4.4500	4.4500	4.4500	-1.549%	1	277	-77.528%
2026-05-13	3.8700	4.5200	3.8700	4.5200	+24.176%	20	287	-77.876%
2026-05-12	3.8500	3.8500	3.4800	3.6400	-19.290%	270	287	-72.527%
2026-05-11	3.8000	4.5100	3.8000	4.5100	+3.204%	38	287	-77.827%
2026-05-08	4.0000	4.4000	3.6200	4.3700	+12.051%	130	452	-77.117%
2026-05-07	4.0800	4.2000	3.9000	3.9000	+13.043%	7	430	-74.359%
2026-05-06	3.4500	3.4500	3.4500	3.4500	+11.290%	5	426	-71.014%
2026-05-05	3.1100	3.2300	3.1000	3.1000	+6.897%	6	426	-67.742%
2026-05-04	2.9000	2.9000	2.9000	2.9000	-3.974%	11	426	-65.517%
2026-05-01	3.0500	3.0500	3.0200	3.0200	+20.800%	2	426	-66.887%
2026-04-30	3.0000	3.0000	2.5000	2.5000	-12.587%	2	426	-60.000%
2026-04-29	3.4000	3.4000	2.8600	2.8600	-18.286%	33	427	-65.035%
2026-04-27	3.5000	3.5000	3.5000	3.5000	+16.667%	1	427	-71.429%
2026-04-24	3.0000	3.0000	3.0000	3.0000	-2.913%	1	427	-66.667%
2026-04-22	3.2000	3.2000	3.0500	3.0900	+3.000%	106	427	-67.638%
2026-04-21	3.0000	3.0000	3.0000	3.0000	+1.010%	2	391	-66.667%
2026-04-20	2.7200	2.9700	2.7200	2.9700	+0.678%	270	391	-66.330%
2026-04-17	3.0000	3.0000	2.9500	2.9500	+13.462%	14	232	-66.102%
2026-04-16	2.6000	2.6000	2.6000	2.6000	+7.884%	101	218	-61.538%
2026-04-15	2.0700	2.5600	2.0700	2.4100	+66.207%	8	117	-58.506%
2026-04-10	1.4400	1.4500	1.4400	1.4500	+9.848%	4	115	-31.034%
2026-04-09	1.2000	1.3200	1.2000	1.3200	+1.538%	25	114	-24.242%
2026-04-08	1.3000	1.3000	1.3000	1.3000	+18.182%	2	127	-23.077%
2026-04-07	0.9500	1.1000	0.9500	1.1000	0.000%	7	134	-9.091%
2026-04-06	1.2800	1.2800	1.1000	1.1000	0.000%	8	134	-9.091%
2026-04-02	1.1800	1.2000	1.1000	1.1000	-9.836%	7	141	-9.091%
2026-04-01	1.3100	1.3500	1.2200	1.2200	+1.667%	24	141	-18.033%
2026-03-31	1.2000	1.2000	1.2000	1.2000	+30.435%	2	137	-16.667%
2026-03-27	1.1000	1.1000	0.9200	0.9200	-28.682%	8	139	+8.696%
2026-03-23	1.3400	1.3400	1.2900	1.2900	-5.839%	5	140	-22.481%
2026-03-20	1.3700	1.3700	1.3700	1.3700	-31.500%	1	139	-27.007%
2026-03-17	2.0000	2.0000	2.0000	2.0000	+6.383%	5	139	-50.000%
2026-03-13	1.8800	1.8800	1.8800	1.8800	-6.000%	1	139	-46.809%
2026-03-12	2.0000	2.0000	2.0000	2.0000	0.000%	11	138	-50.000%
2026-03-10	2.0000	2.0000	2.0000	2.0000	-16.667%	2	138	-50.000%
2026-03-04	2.4000	2.4000	2.4000	2.4000	+9.091%	1	138	-58.333%
2026-03-03	2.0000	2.2000	2.0000	2.2000	-12.000%	3	137	-54.545%
2026-02-18	2.5000	2.5000	2.5000	2.5000	0.000%	2	135	-60.000%
2026-02-13	2.5000	2.5000	2.5000	2.5000	-19.355%	5	139	-60.000%
2026-02-10	3.1000	3.1000	3.1000	3.1000	-1.587%	10	142	-67.742%
2026-02-09	3.1500	3.1500	3.1500	3.1500	+5.000%	1	142	-68.254%
2026-02-06	3.1000	3.1000	3.0000	3.0000	-15.493%	16	141	-66.667%
2026-02-04	3.5400	3.5500	3.5400	3.5500	-15.476%	14	144	-71.831%
2026-02-02	4.2000	4.2000	4.2000	4.2000	-8.696%	14	144	-76.190%
2026-01-30	4.7000	4.7000	4.6000	4.6000	+6.977%	14	130	-78.261%
2026-01-26	4.3000	4.3000	4.3000	4.3000	+42.384%	20	129	-76.744%
2026-01-22	3.0200	3.0200	3.0200	3.0200	-24.688%	10	115	-66.887%
2026-01-16	4.0100	4.0100	4.0100	4.0100	+0.250%	1	113	-75.062%
2026-01-14	4.0000	4.0000	4.0000	4.0000	-13.978%	5	113	-75.000%
2026-01-12	4.6500	4.6500	4.6500	4.6500	+16.250%	5	114	-78.495%
2026-01-08	4.7000	4.7000	4.0000	4.0000	-6.760%	3	114	-75.000%
2026-01-07	4.5000	4.7000	4.2900	4.2900	-0.694%	12	115	-76.690%
2026-01-06	4.3200	4.3200	4.3200	4.3200	-2.262%	10	110	-76.852%
2025-12-31	4.4300	4.4300	4.4200	4.4200	-15.163%	46	54	-77.376%
2025-12-29	5.2100	5.2100	5.2100	5.2100	+2.761%	38	54	-80.806%
2025-12-22	5.0700	5.0700	5.0700	5.0700	+1.603%	3	62	-80.276%
2025-12-18	4.9600	5.0100	4.9600	4.9900	-0.200%	7	62	-79.960%
2025-12-08	5.0000	5.0000	5.0000	5.0000	-20.635%	1	60	-80.000%
2025-12-05	6.3000	6.3000	6.3000	6.3000	+3.279%	10	60	-84.127%
2025-12-04	6.0000	6.1000	5.9000	6.1000	+8.156%	24	52	-83.607%
2025-11-26	5.6400	5.6400	5.6400	5.6400	+2.545%	4	69	-82.270%
2025-11-25	5.5000	5.5000	5.5000	5.5000	+25.571%	20	69	-81.818%
2025-11-21	4.4400	4.4400	4.3800	4.3800	-9.877%	3	49	-77.169%
2025-11-19	4.8600	4.8600	4.8600	4.8600	-2.800%	2	47	-79.424%
2025-11-18	5.0000	5.0000	5.0000	5.0000	-8.257%	1	49	-80.000%
2025-11-14	6.0000	6.0000	5.4500	5.4500	-11.093%	10	48	-81.651%
2025-11-12	6.3400	6.3400	6.1300	6.1300	-5.108%	2	39	-83.687%
2025-11-11	6.4600	6.4600	6.4600	6.4600	+7.667%	4	35	-84.520%
2025-11-07	6.2500	6.4000	6.0000	6.0000	-15.254%	4	35	-83.333%
2025-11-04	7.7000	7.7000	7.0800	7.0800	-13.447%	2	33	-85.876%
2025-11-03	8.1800	8.1800	8.1800	8.1800	+17.698%	1	32	-87.775%
2025-10-30	6.9500	6.9500	6.9500	6.9500	+39.000%	2	32	-85.612%
2025-10-22	5.0000	5.0000	5.0000	5.0000	-5.482%	9	30	-80.000%
2025-10-16	5.3500	5.3500	5.2900	5.2900	+9.979%	2	30	-81.096%
2025-10-14	4.8100	4.8100	4.8100	4.8100	-10.926%	2	28	-79.210%
2025-10-03	5.7000	5.7000	5.4000	5.4000	-5.263%	3	26	-81.481%
2025-10-02	5.7000	5.7000	5.7000	5.7000	-0.524%	1	24	-82.456%
2025-09-30	5.7300	5.7300	5.7300	5.7300	-19.296%	10	24	-82.548%
2025-09-29	7.2000	7.2000	7.1000	7.1000	+29.562%	7	14	-85.915%
2025-09-25	5.4100	5.4800	5.2300	5.4800	-1.439%	8	12	-81.752%
2025-09-24	5.5900	5.5900	5.5600	5.5600	0.000%	4	0	-82.014%