Dark

MAGS20270115C80
MAGS Jan 15 2027 80.00 Call (MAGS270115C00080000)
option OPRA

EOD

Jul 23, 2026

0.5000-50.000%(-0.5000)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.5900	0.5900	0.5000	0.5000	-50.000%	24	1,205	0.000%
2026-07-21	1.0300	1.0300	1.0000	1.0000	-6.542%	5	1,214	-50.000%
2026-07-20	1.0500	1.0700	1.0500	1.0700	-6.957%	9	1,216	-53.271%
2026-07-17	1.1200	1.1500	1.1000	1.1500	-23.841%	8	1,218	-56.522%
2026-07-16	1.5500	1.5500	1.3600	1.5100	+0.667%	12	1,211	-66.887%
2026-07-15	1.5000	1.5000	1.5000	1.5000	+25.000%	5	1,201	-66.667%
2026-07-13	1.2000	1.2000	1.2000	1.2000	-6.250%	75	1,196	-58.333%
2026-07-10	1.2700	1.3000	1.2400	1.2800	+11.304%	86	1,197	-60.938%
2026-07-09	1.0000	1.1500	0.9500	1.1500	+36.905%	7	1,122	-56.522%
2026-07-08	1.0400	1.0800	0.7500	0.8400	-32.800%	261	1,213	-40.476%
2026-07-07	1.2500	1.2500	1.1200	1.2500	+11.607%	161	1,271	-60.000%
2026-07-06	1.1000	1.2000	0.9500	1.1200	+1.818%	206	1,210	-55.357%
2026-07-02	1.3500	1.4100	1.0800	1.1000	-24.658%	74	938	-54.545%
2026-07-01	1.2800	1.5000	1.2700	1.4600	+25.862%	174	938	-65.753%
2026-06-30	1.1500	1.2000	1.1500	1.1600	+0.870%	4	1,004	-56.897%
2026-06-29	0.8000	1.1500	0.8000	1.1500	+51.316%	98	1,002	-56.522%
2026-06-26	0.8000	0.8200	0.6900	0.7600	+26.667%	10	953	-34.211%
2026-06-25	0.6500	0.6500	0.6000	0.6000	-45.946%	52	955	-16.667%
2026-06-23	1.1100	1.1100	1.1100	1.1100	-3.478%	1	915	-54.955%
2026-06-22	1.3000	1.3000	1.1100	1.1500	-17.857%	37	915	-56.522%
2026-06-18	1.0500	1.4000	1.0500	1.4000	+40.000%	113	778	-64.286%
2026-06-17	1.2000	1.2000	1.0000	1.0000	-27.536%	4	778	-50.000%
2026-06-16	1.3800	1.3800	1.3800	1.3800	+0.730%	5	778	-63.768%
2026-06-15	1.3800	1.4000	1.3500	1.3700	+22.321%	8	778	-63.504%
2026-06-12	1.1500	1.1500	1.1200	1.1200	+1.818%	6	780	-55.357%
2026-06-11	1.1000	1.1000	1.1000	1.1000	-1.786%	2	786	-54.545%
2026-06-10	1.3500	1.3500	1.1100	1.1200	-18.248%	21	785	-55.357%
2026-06-09	1.3700	1.3700	1.2500	1.3700	-9.868%	22	801	-63.504%
2026-06-08	1.5000	1.5300	1.3000	1.5200	-8.982%	7	804	-67.105%
2026-06-05	2.0000	2.0000	1.6700	1.6700	-20.853%	8	805	-70.060%
2026-06-03	2.1700	2.2000	2.0700	2.1100	-8.261%	16	804	-76.303%
2026-06-02	2.2500	2.4500	2.1400	2.3000	-3.361%	48	815	-78.261%
2026-06-01	2.5000	2.5000	2.3800	2.3800	-7.393%	5	831	-78.992%
2026-05-29	2.6000	2.8000	2.3000	2.5700	+0.784%	50	830	-80.545%
2026-05-28	2.5500	2.5500	2.5500	2.5500	+8.511%	7	821	-80.392%
2026-05-27	2.3700	2.4700	2.0500	2.3500	+6.818%	26	814	-78.723%
2026-05-26	2.3000	2.3000	2.2000	2.2000	-2.222%	2	809	-77.273%
2026-05-21	2.0600	2.2500	2.0600	2.2500	-8.163%	6	810	-77.778%
2026-05-20	2.0900	2.4500	2.0600	2.4500	+13.953%	16	810	-79.592%
2026-05-19	2.1600	2.2500	2.1300	2.1500	-6.522%	29	817	-76.744%
2026-05-18	2.5500	2.6000	2.2200	2.3000	-14.815%	23	817	-78.261%
2026-05-15	2.7500	2.7500	2.5000	2.7000	-10.000%	3	817	-81.481%
2026-05-14	2.9000	3.0000	2.8500	3.0000	+7.143%	18	834	-83.333%
2026-05-13	2.3500	2.8600	2.3500	2.8000	+27.273%	18	836	-82.143%
2026-05-12	2.2000	2.2500	2.2000	2.2000	-16.981%	7	836	-77.273%
2026-05-11	2.3500	2.7500	2.3500	2.6500	+2.713%	34	836	-81.132%
2026-05-08	2.5000	2.8000	2.5000	2.5800	+7.500%	19	855	-80.620%
2026-05-07	2.1000	2.4000	2.1000	2.4000	+17.073%	14	839	-79.167%
2026-05-06	1.9000	2.0500	1.8500	2.0500	+13.889%	337	839	-75.610%
2026-05-05	1.5500	2.0000	1.5500	1.8000	+2.857%	118	697	-72.222%
2026-05-04	1.7000	1.7500	1.7000	1.7500	+1.744%	3	639	-71.429%
2026-05-01	1.8000	1.9000	1.7000	1.7200	+4.242%	60	592	-70.930%
2026-04-30	1.6500	1.6500	1.6500	1.6500	-9.341%	1	592	-69.697%
2026-04-29	1.7900	1.8200	1.7900	1.8200	0.000%	4	592	-72.527%
2026-04-28	3.6000	3.6000	1.8200	1.8200	-9.000%	5	590	-72.527%
2026-04-27	1.6200	2.0000	1.6200	2.0000	+14.286%	50	588	-75.000%
2026-04-24	1.5900	1.8000	1.4600	1.7500	+2.941%	50	600	-71.429%
2026-04-22	1.7000	1.7000	1.7000	1.7000	+9.677%	1	628	-70.588%
2026-04-21	1.5500	1.5500	1.5500	1.5500	+3.333%	1	627	-67.742%
2026-04-20	1.5000	1.5000	1.5000	1.5000	-9.091%	2	627	-66.667%
2026-04-17	1.6000	1.6500	1.5000	1.6500	+17.857%	42	627	-69.697%
2026-04-15	1.2400	1.4000	1.2400	1.4000	+33.333%	105	632	-64.286%
2026-04-14	0.8500	1.0600	0.8500	1.0500	+31.250%	252	632	-52.381%
2026-04-13	0.8000	0.8000	0.8000	0.8000	+6.667%	3	595	-37.500%
2026-04-10	0.8000	0.8000	0.7000	0.7500	0.000%	316	595	-33.333%
2026-04-09	0.7500	0.7500	0.7500	0.7500	0.000%	3	279	-33.333%
2026-04-08	0.7000	0.7500	0.7000	0.7500	+8.696%	5	282	-33.333%
2026-04-01	0.6800	0.6900	0.6800	0.6900	-1.429%	8	281	-27.536%
2026-03-31	0.6500	0.7500	0.6500	0.7000	+40.000%	58	273	-28.571%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-9.091%	3	236	0.000%
2026-03-27	0.6200	0.6200	0.5000	0.5500	+10.000%	13	239	-9.091%
2026-03-26	0.7600	0.7600	0.5000	0.5000	-34.211%	14	231	0.000%
2026-03-25	0.7600	0.7600	0.7600	0.7600	-6.173%	10	225	-34.211%
2026-03-23	0.8100	0.8100	0.8100	0.8100	-6.897%	3	215	-38.272%
2026-03-19	0.8700	0.8700	0.8700	0.8700	-13.000%	40	218	-42.529%
2026-03-18	1.0000	1.0000	1.0000	1.0000	+5.263%	1	218	-50.000%
2026-03-13	1.0000	1.0000	0.9500	0.9500	-26.923%	17	219	-47.368%
2026-03-09	1.2200	1.3000	1.2200	1.3000	-3.704%	4	219	-61.538%
2026-03-06	1.3500	1.3500	1.3500	1.3500	+8.000%	1	218	-62.963%
2026-03-04	1.3000	1.3000	1.2500	1.2500	-2.344%	5	218	-60.000%
2026-03-03	1.2000	1.2800	1.2000	1.2800	-11.111%	4	213	-60.938%
2026-02-26	1.5000	1.5000	1.4400	1.4400	-4.000%	4	215	-65.278%
2026-02-25	1.5000	1.5000	1.5000	1.5000	0.000%	11	211	-66.667%
2026-02-23	1.5000	1.5000	1.4600	1.5000	-6.250%	40	211	-66.667%
2026-02-20	1.5500	1.6000	1.5500	1.6000	+3.226%	12	211	-68.750%
2026-02-19	1.5500	1.5500	1.5500	1.5500	+12.319%	1	199	-67.742%
2026-02-17	1.3500	1.4000	1.3500	1.3800	-1.429%	29	198	-63.768%
2026-02-13	1.4000	1.4000	1.4000	1.4000	-9.677%	1	185	-64.286%
2026-02-12	1.5500	1.5500	1.5500	1.5500	-18.421%	2	185	-67.742%
2026-02-09	1.8000	1.9000	1.8000	1.9000	+8.571%	5	187	-73.684%
2026-02-06	1.7000	1.7500	1.6500	1.7500	-7.895%	46	186	-71.429%
2026-02-05	2.0000	2.0000	1.9000	1.9000	-20.833%	6	183	-73.684%
2026-02-03	2.6000	2.6000	2.4000	2.4000	-11.111%	5	178	-79.167%
2026-02-02	2.8000	2.8000	2.4300	2.7000	-6.897%	15	173	-81.481%
2026-01-30	2.9000	3.0000	2.8500	2.9000	+3.571%	21	174	-82.759%
2026-01-29	2.5600	2.8000	2.5600	2.8000	-6.667%	9	154	-82.143%
2026-01-28	3.1000	3.1400	2.9000	3.0000	0.000%	13	154	-83.333%
2026-01-27	3.0000	3.0000	3.0000	3.0000	+3.448%	6	141	-83.333%
2026-01-26	2.5800	2.9000	2.5800	2.9000	+16.935%	2	137	-82.759%
2026-01-23	2.4800	2.4800	2.4800	2.4800	+5.532%	2	136	-79.839%
2026-01-20	2.2700	2.3500	2.2700	2.3500	-7.843%	6	135	-78.723%
2026-01-16	2.5500	2.5500	2.5500	2.5500	+2.000%	3	129	-80.392%
2026-01-15	2.9500	2.9500	2.5000	2.5000	+6.838%	4	129	-80.000%
2026-01-14	2.4500	2.4500	2.3400	2.3400	-17.895%	5	130	-78.632%
2026-01-13	2.8500	2.8500	2.8500	2.8500	+0.707%	4	129	-82.456%
2026-01-12	2.8300	2.8300	2.8300	2.8300	+4.815%	10	133	-82.332%
2026-01-09	2.7000	2.7000	2.7000	2.7000	-2.878%	6	135	-81.481%
2026-01-07	2.7800	2.7800	2.7800	2.7800	-0.714%	1	136	-82.014%
2025-12-31	2.9100	2.9100	2.7300	2.8000	-17.160%	4	134	-82.143%
2025-12-29	3.6000	3.6000	3.3800	3.3800	-9.383%	21	134	-85.207%
2025-12-23	3.6600	3.7300	3.5100	3.7300	+12.349%	42	133	-86.595%
2025-12-18	3.3800	3.3800	3.3200	3.3200	-10.270%	12	96	-84.940%
2025-12-17	3.7000	3.7000	3.7000	3.7000	+0.543%	1	96	-86.486%
2025-12-16	3.6800	3.6800	3.6800	3.6800	+11.854%	10	95	-86.413%
2025-12-15	3.2900	3.2900	3.2900	3.2900	-6.000%	1	93	-84.802%
2025-12-12	3.6700	3.6700	3.5000	3.5000	-12.500%	2	93	-85.714%
2025-12-10	4.0000	4.0000	4.0000	4.0000	0.000%	1	91	-87.500%
2025-12-08	4.0000	4.0000	4.0000	4.0000	-2.439%	1	90	-87.500%
2025-12-04	4.1000	4.1000	4.1000	4.1000	0.000%	1	89	-87.805%
2025-12-02	4.1000	4.1000	4.1000	4.1000	+2.500%	1	88	-87.805%
2025-11-28	3.6000	4.0000	3.6000	4.0000	+2.564%	5	87	-87.500%
2025-11-26	3.9000	3.9000	3.9000	3.9000	+30.000%	4	79	-87.179%
2025-11-21	3.0000	3.0000	3.0000	3.0000	-10.448%	1	79	-83.333%
2025-11-14	3.3500	3.3500	3.3500	3.3500	-11.609%	2	78	-85.075%
2025-11-13	3.8000	3.8000	3.7900	3.7900	-17.787%	3	76	-86.807%
2025-11-10	4.2000	4.6100	4.2000	4.6100	+15.250%	6	76	-89.154%
2025-11-07	4.0000	4.0000	4.0000	4.0000	-20.000%	1	73	-87.500%
2025-11-04	5.0000	5.0000	5.0000	5.0000	-12.434%	4	72	-90.000%
2025-11-03	5.7100	5.7100	5.7100	5.7100	+4.579%	7	66	-91.243%
2025-10-31	5.4600	5.4600	5.4600	5.4600	+12.577%	5	66	-90.842%
2025-10-30	5.0000	5.1000	4.8500	4.8500	-11.818%	17	68	-89.691%
2025-10-29	5.5000	5.5000	5.5000	5.5000	+9.780%	4	51	-90.909%
2025-10-28	5.0200	5.0200	4.5500	5.0100	+47.353%	6	55	-90.020%
2025-10-20	3.4000	3.4000	3.4000	3.4000	-16.667%	1	50	-85.294%
2025-10-07	4.0800	4.0800	4.0800	4.0800	-2.857%	2	49	-87.745%
2025-10-01	4.2000	4.2000	4.2000	4.2000	+5.793%	5	47	-88.095%
2025-09-30	3.9700	3.9700	3.9700	3.9700	-7.674%	1	43	-87.406%
2025-09-29	4.3000	4.3000	4.3000	4.3000	+13.158%	1	42	-88.372%
2025-09-26	3.8000	3.8000	3.8000	3.8000	-2.564%	1	42	-86.842%
2025-09-25	3.8100	3.9000	3.6800	3.9000	-2.010%	37	41	-87.179%
2025-09-24	3.9700	3.9800	3.9700	3.9800	0.000%	4	0	-87.437%