Dark

MAGS20270115P55
MAGS Jan 15 2027 55.00 Put (MAGS270115P00055000)
option OPRA

EOD

Jul 23, 2026

1.70+39.344%(+0.48)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.7000	1.9800	1.7000	1.7000	+39.344%	7	457	0.000%
2026-07-22	1.2200	1.2200	1.2200	1.2200	-9.630%	1	457	+39.344%
2026-07-20	1.3300	1.3500	1.3300	1.3500	-10.000%	3	460	+25.926%
2026-07-17	1.5000	1.5000	1.5000	1.5000	+20.000%	1	461	+13.333%
2026-07-16	1.2500	1.2500	1.2500	1.2500	-10.714%	3	460	+36.000%
2026-07-14	1.4000	1.4000	1.4000	1.4000	-6.667%	12	460	+21.429%
2026-07-13	1.5000	1.5000	1.5000	1.5000	+7.143%	2	472	+13.333%
2026-07-10	1.2400	1.4000	1.2400	1.4000	+7.692%	2	470	+21.429%
2026-07-09	1.4100	1.4100	1.3000	1.3000	-18.750%	2	470	+30.769%
2026-07-07	1.5500	1.6000	1.5500	1.6000	-15.789%	11	469	+6.250%
2026-07-02	1.8300	1.9000	1.8300	1.9000	-11.215%	2	457	-10.526%
2026-07-01	2.0000	2.1400	2.0000	2.1400	-6.957%	7	457	-20.561%
2026-06-30	2.3800	2.5000	2.3000	2.3000	-6.883%	4	456	-26.087%
2026-06-29	2.4900	2.5600	2.4700	2.4700	-11.786%	5	457	-31.174%
2026-06-26	2.7200	2.8000	2.6700	2.8000	-3.780%	7	454	-39.286%
2026-06-25	2.5700	2.9100	2.5700	2.9100	+5.818%	10	447	-41.581%
2026-06-23	2.7500	2.7500	2.7500	2.7500	+10.000%	2	442	-38.182%
2026-06-22	2.5000	2.5000	2.5000	2.5000	+25.000%	1	442	-32.000%
2026-06-18	2.1000	2.1500	2.0000	2.0000	0.000%	74	394	-15.000%
2026-06-17	1.9500	2.0500	1.9500	2.0000	+6.952%	113	394	-15.000%
2026-06-16	2.0000	2.0000	1.8700	1.8700	-8.780%	19	394	-9.091%
2026-06-15	2.0000	2.1000	2.0000	2.0500	-8.889%	30	392	-17.073%
2026-06-12	2.1500	2.2500	2.1500	2.2500	-11.765%	10	364	-24.444%
2026-06-11	2.2500	2.5500	2.2500	2.5500	+8.511%	49	373	-33.333%
2026-06-10	2.1000	2.3500	2.1000	2.3500	+27.027%	126	358	-27.660%
2026-06-09	1.8500	1.8700	1.8500	1.8500	+5.714%	30	439	-8.108%
2026-06-05	1.8500	1.8500	1.7500	1.7500	-2.235%	45	468	-2.857%
2026-06-04	1.7400	1.7900	1.7400	1.7900	+2.874%	6	452	-5.028%
2026-06-02	1.7200	1.7400	1.7200	1.7400	+5.455%	2	452	-2.299%
2026-06-01	1.6500	1.6500	1.6500	1.6500	+10.000%	40	452	+3.030%
2026-05-29	1.5000	1.5000	1.5000	1.5000	-9.091%	53	452	+13.333%
2026-05-28	1.7000	1.7000	1.6500	1.6500	+0.610%	4	399	+3.030%
2026-05-27	1.7300	1.7300	1.6400	1.6400	+4.459%	15	395	+3.659%
2026-05-26	2.1300	2.3000	1.5300	1.5700	-6.548%	9	409	+8.280%
2026-05-22	1.8500	1.8500	1.6800	1.6800	-2.890%	22	413	+1.190%
2026-05-18	1.7300	1.7300	1.7300	1.7300	-1.143%	1	391	-1.734%
2026-05-15	1.7000	1.7500	1.7000	1.7500	+9.375%	5	391	-2.857%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-22.705%	1	391	+6.250%
2026-05-12	2.0700	2.0700	2.0700	2.0700	+15.000%	1	391	-17.874%
2026-05-11	2.0000	2.0000	1.8000	1.8000	-7.692%	11	391	-5.556%
2026-05-08	1.9500	1.9500	1.9500	1.9500	0.000%	20	381	-12.821%
2026-05-07	1.9500	2.0400	1.9500	1.9500	-13.333%	7	381	-12.821%
2026-05-06	2.2500	2.2500	2.2500	2.2500	+7.143%	1	376	-24.444%
2026-05-05	2.1000	2.1000	2.1000	2.1000	-6.667%	10	376	-19.048%
2026-04-27	2.4500	2.7000	2.2500	2.2500	-19.065%	3	376	-24.444%
2026-04-24	2.7800	2.7800	2.7800	2.7800	+6.923%	1	377	-38.849%
2026-04-23	2.6000	2.6000	2.6000	2.6000	+3.175%	1	376	-34.615%
2026-04-21	2.5200	2.5200	2.5200	2.5200	+5.000%	1	376	-32.540%
2026-04-17	2.4000	2.4000	2.4000	2.4000	-15.789%	92	376	-29.167%
2026-04-14	2.9500	3.0000	2.7500	2.8500	-16.176%	45	284	-40.351%
2026-04-13	3.3300	3.4000	3.3300	3.4000	+3.030%	35	264	-50.000%
2026-04-10	3.1700	3.3900	3.1500	3.3000	-6.516%	57	251	-48.485%
2026-04-09	3.4900	3.5300	3.4900	3.5300	-7.105%	13	211	-51.841%
2026-04-08	3.8000	3.8000	3.8000	3.8000	-17.391%	1	201	-55.263%
2026-04-07	4.6000	4.6000	4.6000	4.6000	+9.524%	2	201	-63.043%
2026-04-06	4.3000	4.3000	4.2000	4.2000	-6.040%	2	201	-59.524%
2026-04-02	4.4700	4.4700	4.4700	4.4700	+3.953%	6	202	-61.969%
2026-04-01	4.3000	4.3000	4.3000	4.3000	-8.511%	1	202	-60.465%
2026-03-31	5.0000	5.0000	4.7000	4.7000	-11.321%	10	202	-63.830%
2026-03-30	5.3000	5.3000	5.3000	5.3000	0.000%	1	195	-67.925%
2026-03-27	5.0000	5.3000	5.0000	5.3000	+17.778%	14	196	-67.925%
2026-03-26	4.5000	4.5000	4.5000	4.5000	+4.651%	5	185	-62.222%
2026-03-24	4.1000	4.3000	4.1000	4.3000	-2.273%	7	185	-60.465%
2026-03-23	4.4000	4.4000	4.4000	4.4000	+4.762%	14	184	-61.364%
2026-03-20	4.3500	4.3500	4.2000	4.2000	+9.091%	2	170	-59.524%
2026-03-19	4.1000	4.1000	3.8500	3.8500	+1.316%	3	170	-55.844%
2026-03-18	3.8000	3.8000	3.8000	3.8000	-1.299%	1	170	-55.263%
2026-03-17	3.8500	3.8500	3.8500	3.8500	-1.282%	11	170	-55.844%
2026-03-16	3.9000	3.9000	3.9000	3.9000	-2.500%	12	174	-56.410%
2026-03-13	3.9100	4.0000	3.9100	4.0000	+5.263%	4	174	-57.500%
2026-03-12	3.8000	3.8000	3.8000	3.8000	+2.703%	1	177	-55.263%
2026-03-11	3.6000	3.7000	3.6000	3.7000	+5.714%	18	176	-54.054%
2026-03-10	3.5000	3.5000	3.5000	3.5000	-12.500%	1	158	-51.429%
2026-03-09	4.2000	4.6000	4.0000	4.0000	0.000%	7	157	-57.500%
2026-03-06	4.0000	4.0000	4.0000	4.0000	+13.960%	1	155	-57.500%
2026-03-04	3.7000	3.7000	3.5100	3.5100	-10.000%	15	155	-51.567%
2026-03-03	4.0000	4.0000	3.8500	3.9000	+12.392%	7	158	-56.410%
2026-02-26	3.4700	3.4700	3.4700	3.4700	-3.611%	1	156	-51.009%
2026-02-24	3.7000	3.7000	3.6000	3.6000	-5.263%	2	155	-52.778%
2026-02-23	3.8000	3.8000	3.8000	3.8000	+9.827%	5	153	-55.263%
2026-02-20	3.8000	3.8000	3.4600	3.4600	-10.130%	2	148	-50.867%
2026-02-18	3.6600	4.0000	3.6600	3.8500	-1.028%	17	148	-55.844%
2026-02-17	4.0000	4.0000	3.8900	3.8900	-2.750%	27	136	-56.298%
2026-02-13	4.0000	4.0000	4.0000	4.0000	+8.108%	4	130	-57.500%
2026-02-06	3.7000	3.7000	3.7000	3.7000	-7.500%	1	130	-54.054%
2026-02-05	4.0000	4.0000	4.0000	4.0000	+15.942%	1	130	-57.500%
2026-02-04	2.9800	3.4500	2.9800	3.4500	+4.545%	5	130	-50.725%
2026-02-03	3.0000	3.3000	3.0000	3.3000	0.000%	9	131	-48.485%
2026-01-29	3.4200	3.4200	3.3000	3.3000	+14.983%	38	125	-48.485%
2026-01-28	3.0000	3.2000	2.8700	2.8700	-4.333%	5	110	-40.767%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-13.043%	21	109	-43.333%
2026-01-08	3.4500	3.4500	3.4500	3.4500	+11.290%	30	104	-50.725%
2026-01-06	3.1000	3.1000	3.1000	3.1000	-1.899%	2	75	-45.161%
2026-01-05	3.1600	3.1600	3.1600	3.1600	+4.290%	1	75	-46.203%
2025-12-29	3.2900	3.2900	3.0300	3.0300	-15.833%	2	74	-43.894%
2025-12-19	3.6000	3.6000	3.6000	3.6000	-5.013%	1	73	-52.778%
2025-11-26	3.7900	3.7900	3.7900	3.7900	-16.150%	50	22	-55.145%
2025-11-13	4.6100	4.6100	4.5100	4.5200	+28.409%	10	22	-62.389%
2025-11-12	3.5200	3.5200	3.5200	3.5200	+6.344%	6	17	-51.705%
2025-10-28	3.2700	3.3100	3.2200	3.3100	-31.470%	10	17	-48.640%
2025-10-14	4.8300	4.8300	4.8300	4.8300	+0.835%	10	11	-64.803%
2025-10-10	4.7900	4.7900	4.7900	4.7900	+7.640%	2	16	-64.509%
2025-10-08	4.4500	4.4500	4.4500	4.4500	0.000%	10	14	-61.798%
2025-09-23	4.4500	4.4500	4.4500	4.4500	+3.972%	1	5	-61.798%
2025-09-19	4.2700	4.2800	4.2700	4.2800	+12.929%	3	4	-60.280%
2025-09-15	3.7900	3.7900	3.7900	3.7900	0.000%	1	1	-55.145%