Dark

MAGS20270115P50
MAGS Jan 15 2027 50.00 Put (MAGS270115P00050000)
option OPRA

EOD

Jul 23, 2026

0.9500+15.854%(+0.1300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0000	1.0200	0.9500	0.9500	+15.854%	6	232	0.000%
2026-07-22	0.8500	0.8500	0.8200	0.8200	+2.500%	10	230	+15.854%
2026-07-21	0.8700	0.8700	0.8000	0.8000	-1.235%	8	234	+18.750%
2026-07-17	0.8000	0.8100	0.8000	0.8100	-2.410%	13	236	+17.284%
2026-07-16	0.7900	0.8300	0.7300	0.8300	+1.220%	17	237	+14.458%
2026-07-10	0.8200	0.8200	0.8200	0.8200	-18.000%	45	230	+15.854%
2026-07-07	1.0000	1.0000	1.0000	1.0000	-27.007%	4	258	-5.000%
2026-07-01	1.3700	1.3700	1.3700	1.3700	-23.464%	1	262	-30.657%
2026-06-29	1.9000	1.9000	1.7900	1.7900	0.000%	14	266	-46.927%
2026-06-26	1.6500	1.8300	1.6500	1.7900	+8.485%	20	268	-46.927%
2026-06-25	1.5000	1.6500	1.5000	1.6500	-2.941%	7	251	-42.424%
2026-06-24	1.6500	1.7000	1.6000	1.7000	+5.590%	7	247	-44.118%
2026-06-23	1.6000	1.6100	1.6000	1.6100	+19.259%	3	243	-40.994%
2026-06-18	1.3500	1.3500	1.3500	1.3500	-1.460%	5	247	-29.630%
2026-06-17	1.3700	1.3700	1.3700	1.3700	+9.600%	1	247	-30.657%
2026-06-03	1.1100	1.2500	1.1100	1.2500	+10.619%	11	247	-24.000%
2026-06-02	1.1300	1.1300	1.1300	1.1300	-3.419%	1	258	-15.929%
2026-06-01	1.0500	1.1700	1.0500	1.1700	-3.306%	25	259	-18.803%
2026-05-20	1.2100	1.2100	1.2100	1.2100	+7.080%	1	269	-21.488%
2026-05-14	1.1300	1.1300	1.1300	1.1300	-5.833%	1	269	-15.929%
2026-05-13	1.2500	1.2500	1.2000	1.2000	-5.512%	20	260	-20.833%
2026-05-11	1.1500	1.2900	1.1500	1.2700	-0.781%	12	260	-25.197%
2026-05-07	1.2800	1.2800	1.2800	1.2800	-5.185%	1	260	-25.781%
2026-05-06	1.3500	1.3500	1.3500	1.3500	-3.571%	42	260	-29.630%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-6.667%	4	286	-32.143%
2026-05-04	1.5000	1.5000	1.4400	1.5000	+7.143%	3	290	-36.667%
2026-05-01	1.4000	1.4000	1.4000	1.4000	+1.449%	5	296	-32.143%
2026-04-30	1.3800	1.3800	1.3800	1.3800	-12.658%	1	296	-31.159%
2026-04-29	1.7500	1.7500	1.5800	1.5800	-9.714%	3	297	-39.873%
2026-04-28	1.7500	1.7500	1.7500	1.7500	+34.615%	2	298	-45.714%
2026-04-27	1.3000	1.3000	1.3000	1.3000	-36.585%	1	298	-26.923%
2026-04-24	2.0500	2.0500	2.0500	2.0500	+20.588%	1	299	-53.659%
2026-04-23	1.7000	1.7000	1.7000	1.7000	0.000%	1	299	-44.118%
2026-04-21	1.7000	1.7000	1.7000	1.7000	+5.590%	1	299	-44.118%
2026-04-20	1.6200	1.6200	1.6100	1.6100	-2.424%	14	299	-40.994%
2026-04-17	1.6500	1.6500	1.6500	1.6500	-12.234%	17	285	-42.424%
2026-04-16	1.8000	1.8800	1.8000	1.8800	+1.622%	2	295	-49.468%
2026-04-14	1.8000	2.0000	1.8000	1.8500	-13.146%	28	296	-48.649%
2026-04-13	2.1500	2.1500	1.9500	2.1300	+6.500%	4	319	-55.399%
2026-04-10	2.2500	2.2500	2.0000	2.0000	-17.355%	7	316	-52.500%
2026-04-09	2.4200	2.4200	2.4200	2.4200	-3.200%	2	312	-60.744%
2026-04-08	2.6500	2.6500	2.5000	2.5000	-18.033%	2	314	-62.000%
2026-04-07	3.0400	3.2400	3.0400	3.0500	+8.929%	18	313	-68.852%
2026-04-06	2.8000	2.8000	2.8000	2.8000	-8.197%	30	313	-66.071%
2026-04-02	3.0000	3.0500	3.0000	3.0500	+12.546%	3	286	-68.852%
2026-04-01	3.0500	3.0500	2.7100	2.7100	-15.313%	15	286	-64.945%
2026-03-31	3.2000	3.2000	3.2000	3.2000	-13.747%	3	300	-70.313%
2026-03-30	3.6200	3.8400	3.4000	3.7100	-2.368%	19	301	-74.394%
2026-03-27	3.3000	3.8000	3.3000	3.8000	+27.090%	9	293	-75.000%
2026-03-26	2.6500	3.1000	2.6500	2.9900	+6.786%	4	288	-68.227%
2026-03-25	2.6000	2.8400	2.6000	2.8000	-3.448%	10	286	-66.071%
2026-03-24	2.8000	2.9000	2.6400	2.9000	+14.625%	7	279	-67.241%
2026-03-23	2.7000	2.7000	2.5300	2.5300	-18.387%	7	278	-62.451%
2026-03-20	2.8500	3.1000	2.8500	3.1000	+10.714%	10	271	-69.355%
2026-03-19	3.0000	3.0000	2.8000	2.8000	+8.108%	21	263	-66.071%
2026-03-18	2.4800	2.6500	2.4000	2.5900	+3.600%	4	259	-63.320%
2026-03-17	2.4000	2.5000	2.4000	2.5000	-4.580%	6	259	-62.000%
2026-03-16	2.6200	2.6200	2.6200	2.6200	-5.072%	2	259	-63.740%
2026-03-10	2.7600	2.7600	2.7600	2.7600	+3.371%	10	268	-65.580%
2026-03-09	2.8000	2.8000	2.6600	2.6700	-2.909%	14	268	-64.419%
2026-03-06	2.7500	2.7500	2.7500	2.7500	+25.000%	5	255	-65.455%
2026-03-04	2.2000	2.2000	2.2000	2.2000	-15.385%	1	255	-56.818%
2026-02-27	2.5600	2.7000	2.5600	2.6000	+8.333%	4	255	-63.462%
2026-02-25	2.4000	2.4000	2.4000	2.4000	-4.382%	1	257	-60.417%
2026-02-23	2.8100	2.8100	2.5100	2.5100	-16.333%	5	257	-62.151%
2026-02-19	3.0000	3.0000	3.0000	3.0000	+19.522%	1	256	-68.333%
2026-02-18	2.5500	2.5500	2.3600	2.5100	-10.357%	6	256	-62.151%
2026-02-17	2.8000	2.8000	2.8000	2.8000	+5.660%	1	254	-66.071%
2026-02-13	2.6500	2.6500	2.6500	2.6500	+5.578%	3	252	-64.151%
2026-02-12	2.5100	2.5100	2.5100	2.5100	+11.556%	1	252	-62.151%
2026-02-11	2.1500	2.2500	2.1500	2.2500	-1.316%	2	252	-57.778%
2026-02-10	2.5600	2.5600	2.2800	2.2800	-18.571%	6	250	-58.333%
2026-02-06	2.8000	2.8000	2.8000	2.8000	+2.564%	10	250	-66.071%
2026-02-05	2.5000	2.7300	2.5000	2.7300	+24.091%	24	250	-65.201%
2026-02-03	2.1500	2.2000	2.1500	2.2000	+10.000%	26	230	-56.818%
2026-01-30	2.1000	2.1000	2.0000	2.0000	+3.627%	5	204	-52.500%
2026-01-27	1.9300	1.9300	1.9300	1.9300	-6.763%	6	206	-50.777%
2026-01-23	2.0900	2.0900	2.0700	2.0700	-25.540%	2	200	-54.106%
2026-01-20	2.7500	2.8500	2.7500	2.7800	+17.300%	7	202	-65.827%
2026-01-15	2.3700	2.3700	2.3700	2.3700	-1.250%	1	201	-59.916%
2026-01-14	2.3100	2.4000	2.3100	2.4000	+4.348%	11	200	-60.417%
2026-01-09	2.3000	2.3000	2.3000	2.3000	-1.709%	2	189	-58.696%
2026-01-08	2.2000	2.5500	2.2000	2.3400	+11.429%	6	187	-59.402%
2026-01-02	2.2300	2.2300	2.1000	2.1000	-9.483%	11	182	-54.762%
2025-12-31	2.4000	2.4000	2.3200	2.3200	+10.476%	30	153	-59.052%
2025-12-23	2.2800	2.2800	2.1000	2.1000	-17.969%	51	153	-54.762%
2025-12-22	2.3900	2.5600	2.3900	2.5600	-5.882%	3	108	-62.891%
2025-12-19	2.7200	2.7200	2.7200	2.7200	+9.677%	1	108	-65.074%
2025-12-04	2.4800	2.4800	2.4800	2.4800	-10.469%	1	108	-61.694%
2025-11-26	2.7900	2.7900	2.7700	2.7700	-18.529%	65	76	-65.704%
2025-11-18	3.4000	3.4000	3.4000	3.4000	+1.190%	1	76	-72.059%
2025-11-14	3.2000	3.3600	3.2000	3.3600	+17.073%	5	76	-71.726%
2025-11-12	2.9200	2.9200	2.8700	2.8700	+30.455%	15	76	-66.899%
2025-11-10	2.2000	2.2000	2.2000	2.2000	-29.032%	1	61	-56.818%
2025-11-07	3.1000	3.1000	3.1000	3.1000	-6.907%	2	61	-69.355%
2025-10-31	3.3500	3.3500	3.3300	3.3300	+6.051%	5	61	-71.471%
2025-10-14	3.1500	3.1500	3.1400	3.1400	-0.317%	15	61	-69.745%
2025-10-09	3.1500	3.1500	3.1500	3.1500	-10.000%	4	46	-69.841%
2025-10-03	3.5000	3.5000	3.5000	3.5000	+12.903%	4	46	-72.857%
2025-10-02	3.0500	3.1000	3.0500	3.1000	-3.125%	21	42	-69.355%
2025-10-01	3.2000	3.2000	3.2000	3.2000	0.000%	10	21	-70.313%
2025-09-30	3.2000	3.2000	3.2000	3.2000	+1.911%	5	11	-70.313%
2025-09-23	3.1400	3.1400	3.1400	3.1400	-2.786%	5	7	-69.745%
2025-09-16	3.2300	3.2300	3.2300	3.2300	+7.667%	1	2	-70.588%
2025-09-15	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-68.333%