Dark

MAGS20270115P60
MAGS Jan 15 2027 60.00 Put (MAGS270115P00060000)
option OPRA

EOD

Jul 23, 2026

3.20+42.222%(+0.95)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.7500	3.2000	2.7500	3.2000	+42.222%	36	601	0.000%
2026-07-21	2.2500	2.2500	2.2500	2.2500	-2.174%	10	613	+42.222%
2026-07-20	2.3000	2.3000	2.3000	2.3000	-2.128%	5	603	+39.130%
2026-07-17	2.4200	2.4200	2.3500	2.3500	-6.000%	2	603	+36.170%
2026-07-14	2.5000	2.5000	2.5000	2.5000	+4.167%	1	613	+28.000%
2026-07-13	2.4000	2.4000	2.4000	2.4000	+9.091%	30	613	+33.333%
2026-07-10	2.2000	2.4000	2.1900	2.2000	-12.000%	36	613	+45.455%
2026-07-09	2.8500	2.8500	2.5000	2.5000	-10.714%	16	632	+28.000%
2026-07-08	2.6500	2.8000	2.6500	2.8000	0.000%	11	632	+14.286%
2026-07-07	2.4300	2.8000	2.4300	2.8000	-6.667%	58	672	+14.286%
2026-07-06	3.0000	3.0000	3.0000	3.0000	-4.153%	1	618	+6.667%
2026-07-02	2.9500	3.4000	2.9500	3.1300	-2.188%	48	604	+2.236%
2026-07-01	3.2000	3.2000	3.2000	3.2000	-17.949%	19	604	0.000%
2026-06-29	3.7700	4.2000	3.7000	3.9000	-9.302%	64	589	-17.949%
2026-06-26	4.4000	4.5000	4.1300	4.3000	+4.116%	68	541	-25.581%
2026-06-25	4.1000	4.1300	4.1000	4.1300	+5.089%	2	511	-22.518%
2026-06-23	3.9300	3.9300	3.9300	3.9300	+12.286%	1	511	-18.575%
2026-06-22	3.6600	3.6600	3.5000	3.5000	+16.667%	11	511	-8.571%
2026-06-17	3.0000	3.0000	3.0000	3.0000	-14.286%	1	510	+6.667%
2026-06-16	3.5000	3.5000	3.4800	3.5000	+15.894%	15	510	-8.571%
2026-06-15	3.0200	3.0200	3.0200	3.0200	-13.467%	5	495	+5.960%
2026-06-12	3.4900	3.4900	3.4900	3.4900	-12.750%	1	500	-8.309%
2026-06-11	4.0000	4.0000	4.0000	4.0000	+14.943%	1	500	-20.000%
2026-06-10	3.6000	3.6000	3.4800	3.4800	-0.571%	2	500	-8.046%
2026-06-09	3.1200	3.5000	2.6000	3.5000	+15.894%	22	499	-8.571%
2026-06-08	3.0200	3.0200	3.0200	3.0200	-2.581%	5	519	+5.960%
2026-06-05	2.8000	3.1000	2.6000	3.1000	+24.000%	33	524	+3.226%
2026-06-02	2.5000	2.5000	2.5000	2.5000	+8.696%	1	496	+28.000%
2026-05-29	2.3000	2.3000	2.3000	2.3000	-8.000%	10	497	+39.130%
2026-05-21	2.5000	2.5000	2.5000	2.5000	-5.660%	150	497	+28.000%
2026-05-15	2.6000	2.6500	2.6000	2.6500	-13.961%	7	497	+20.755%
2026-05-13	2.7000	3.0800	2.5500	3.0800	+2.667%	57	497	+3.896%
2026-05-12	3.0000	3.0000	3.0000	3.0000	+9.091%	1	450	+6.667%
2026-05-11	2.7500	2.7500	2.7500	2.7500	+3.774%	25	450	+16.364%
2026-05-08	2.7500	2.7500	2.6000	2.6500	-11.667%	52	424	+20.755%
2026-05-07	3.0000	3.0000	3.0000	3.0000	0.000%	75	372	+6.667%
2026-05-06	3.2000	3.2000	2.9700	3.0000	-3.846%	33	308	+6.667%
2026-05-05	2.8500	3.1200	2.8500	3.1200	-5.455%	2	284	+2.564%
2026-05-04	3.3000	3.3000	3.3000	3.3000	+6.452%	5	283	-3.030%
2026-05-01	3.1000	3.1000	3.1000	3.1000	-3.125%	5	288	+3.226%
2026-04-30	3.2000	3.2000	3.2000	3.2000	-7.781%	1	288	0.000%
2026-04-29	3.5800	3.5800	3.4700	3.4700	-3.611%	11	290	-7.781%
2026-04-28	3.6000	3.6000	3.6000	3.6000	+2.857%	3	288	-11.111%
2026-04-27	3.6000	3.6100	3.5000	3.5000	-2.778%	10	286	-8.571%
2026-04-24	3.6000	3.6000	3.6000	3.6000	-8.861%	3	282	-11.111%
2026-04-23	3.8000	3.9500	3.8000	3.9500	+9.722%	9	287	-18.987%
2026-04-22	3.6400	3.6400	3.6000	3.6000	0.000%	14	285	-11.111%
2026-04-21	3.6000	3.6000	3.6000	3.6000	-5.263%	1	293	-11.111%
2026-04-20	3.6600	3.8000	3.5800	3.8000	+11.765%	10	293	-15.789%
2026-04-17	3.6000	3.6000	3.4000	3.4000	-10.526%	8	285	-5.882%
2026-04-16	3.9000	3.9000	3.7600	3.8000	-1.042%	7	284	-15.789%
2026-04-15	4.1000	4.1000	3.8000	3.8400	-9.434%	15	280	-16.667%
2026-04-14	4.3000	4.3000	4.0400	4.2400	-12.397%	30	285	-24.528%
2026-04-10	5.0000	5.0000	4.8400	4.8400	-8.679%	4	291	-33.884%
2026-04-08	5.3000	5.3000	5.3000	5.3000	-17.188%	1	294	-39.623%
2026-04-07	6.6000	6.8000	6.4000	6.4000	+3.226%	5	293	-50.000%
2026-04-06	6.2000	6.2000	6.2000	6.2000	+2.142%	1	289	-48.387%
2026-04-01	6.0700	6.0700	6.0700	6.0700	-13.778%	2	288	-47.282%
2026-03-31	7.0000	7.0400	7.0000	7.0400	-9.744%	5	289	-54.545%
2026-03-27	7.1000	7.8000	7.1000	7.8000	+36.602%	3	289	-58.974%
2026-03-23	5.7000	6.2000	5.7000	5.7100	-8.052%	17	289	-43.958%
2026-03-20	6.2200	6.2200	6.2100	6.2100	+19.423%	5	282	-48.470%
2026-03-17	5.2700	5.2700	5.2000	5.2000	-14.050%	9	285	-38.462%
2026-03-13	5.9000	6.0500	5.7800	6.0500	+12.037%	4	290	-47.107%
2026-03-11	4.5000	5.4000	4.5000	5.4000	0.000%	102	347	-40.741%
2026-03-10	5.4000	5.4000	5.4000	5.4000	-3.915%	1	247	-40.741%
2026-03-09	6.4000	6.4000	5.6200	5.6200	-1.404%	11	247	-43.060%
2026-03-06	5.4700	5.8000	5.4000	5.7000	+6.542%	71	285	-43.860%
2026-03-05	5.2000	5.4900	5.1400	5.3500	-4.464%	20	310	-40.187%
2026-03-03	5.6000	5.6000	5.6000	5.6000	+1.818%	10	295	-42.857%
2026-02-27	5.5000	5.6000	5.5000	5.5000	+7.843%	15	293	-41.818%
2026-02-26	5.2000	5.2000	5.1000	5.1000	+4.082%	4	278	-37.255%
2026-02-25	5.0000	5.0000	4.9000	4.9000	-4.297%	42	237	-34.694%
2026-02-24	5.3000	5.3000	5.1200	5.1200	-6.909%	20	237	-37.500%
2026-02-23	5.5000	5.5000	5.5000	5.5000	+5.769%	2	236	-41.818%
2026-02-20	5.3000	5.3000	5.0000	5.2000	-5.455%	17	236	-38.462%
2026-02-19	5.4000	5.5000	5.4000	5.5000	+0.917%	2	226	-41.818%
2026-02-18	5.4500	5.4500	5.4500	5.4500	-4.218%	9	226	-41.284%
2026-02-17	5.8000	5.9000	5.6000	5.6900	+6.355%	10	235	-43.761%
2026-02-13	5.5000	5.8000	5.3500	5.3500	+0.943%	106	261	-40.187%
2026-02-12	5.3700	5.3800	5.2000	5.3000	+10.417%	4	261	-39.623%
2026-02-09	5.2000	5.2000	4.7000	4.8000	-5.882%	4	259	-33.333%
2026-02-06	5.2000	5.2000	5.1000	5.1000	-6.422%	3	259	-37.255%
2026-02-05	5.6600	5.6600	5.3000	5.4500	+12.371%	12	258	-41.284%
2026-02-04	4.8000	4.9500	4.5000	4.8500	+3.191%	33	249	-34.021%
2026-02-03	4.6000	4.7100	4.6000	4.7000	+7.062%	6	220	-31.915%
2026-01-30	4.3800	4.3900	4.3800	4.3900	-4.148%	10	218	-27.107%
2026-01-29	4.5800	4.5800	4.5800	4.5800	+4.091%	1	208	-30.131%
2026-01-28	4.3000	4.4500	4.2000	4.4000	+1.149%	22	209	-27.273%
2026-01-27	4.4000	4.4000	4.2800	4.3500	-1.136%	16	187	-26.437%
2026-01-26	4.5000	4.5000	4.4000	4.4000	-1.124%	53	184	-27.273%
2026-01-23	4.7000	4.7000	4.4000	4.4500	-3.261%	7	134	-28.090%
2026-01-22	4.6000	4.6000	4.6000	4.6000	-13.208%	1	135	-30.435%
2026-01-21	5.3000	5.4000	5.1000	5.3000	-5.357%	10	134	-39.623%
2026-01-20	5.1200	5.6000	5.0000	5.6000	+18.644%	32	133	-42.857%
2026-01-16	4.5000	4.7500	4.5000	4.7200	+27.568%	9	138	-32.203%
2026-01-13	4.4000	4.4000	3.7000	3.7000	-15.909%	15	138	-13.514%
2026-01-12	5.4000	5.4000	4.4000	4.4000	0.000%	29	153	-27.273%
2026-01-09	4.5300	4.5300	4.4000	4.4000	-0.227%	16	132	-27.273%
2026-01-07	4.3500	4.4100	4.3500	4.4100	+2.558%	10	131	-27.438%
2026-01-05	4.3000	4.3000	4.3000	4.3000	-6.522%	1	125	-25.581%
2026-01-02	4.5500	4.7500	4.4500	4.6000	-0.648%	7	125	-30.435%
2025-12-31	4.5000	4.6500	4.5000	4.6300	+5.227%	15	113	-30.886%
2025-12-30	4.4000	4.4000	4.4000	4.4000	+1.149%	1	113	-27.273%
2025-12-29	4.4000	4.4000	4.3000	4.3500	+6.357%	3	113	-26.437%
2025-12-23	4.0900	4.0900	4.0900	4.0900	-2.619%	1	110	-21.760%
2025-12-22	4.6500	4.6500	4.2000	4.2000	-12.500%	2	108	-23.810%
2025-12-19	4.3000	4.8000	4.3000	4.8000	+6.430%	11	108	-33.333%
2025-12-18	4.5500	4.5500	4.5100	4.5100	-1.957%	11	99	-29.047%
2025-12-16	4.7000	4.7000	4.6000	4.6000	-8.549%	3	93	-30.435%
2025-12-11	4.8000	5.0300	4.7500	5.0300	+8.172%	5	93	-36.382%
2025-12-10	4.9000	4.9000	4.6000	4.6500	-1.064%	5	90	-31.183%
2025-12-09	4.6000	4.9000	4.6000	4.7000	+2.174%	11	88	-31.915%
2025-12-08	4.8000	4.8000	4.6000	4.6000	-2.128%	10	86	-30.435%
2025-12-04	4.9000	4.9000	4.7000	4.7000	0.000%	9	79	-31.915%
2025-12-03	4.8000	4.8000	4.7000	4.7000	+4.444%	3	77	-31.915%
2025-12-02	4.5000	4.5000	4.5000	4.5000	-10.000%	20	78	-28.889%
2025-11-28	5.0000	5.0000	5.0000	5.0000	-19.355%	10	58	-36.000%
2025-11-21	6.2000	6.2000	6.2000	6.2000	+19.231%	2	48	-48.387%
2025-11-11	5.2000	5.2000	5.2000	5.2000	-1.887%	5	48	-38.462%
2025-11-05	5.3000	5.3000	5.3000	5.3000	-6.690%	1	52	-39.623%
2025-10-31	5.6300	5.6800	5.6300	5.6800	+7.170%	5	51	-43.662%
2025-10-30	5.3000	5.3000	5.3000	5.3000	+6.000%	1	52	-39.623%
2025-10-29	4.9000	5.0000	4.9000	5.0000	-1.961%	6	52	-36.000%
2025-10-27	6.5000	6.5000	5.1000	5.1000	-7.273%	11	44	-37.255%
2025-10-21	5.5000	5.5000	5.5000	5.5000	-8.333%	1	44	-41.818%
2025-10-17	6.0000	6.0000	6.0000	6.0000	-4.762%	1	44	-46.667%
2025-10-16	6.3000	6.3000	6.3000	6.3000	-3.077%	3	43	-49.206%
2025-10-14	6.5000	6.5000	6.5000	6.5000	+8.333%	7	40	-50.769%
2025-10-09	6.0000	6.0000	6.0000	6.0000	+3.270%	1	40	-46.667%
2025-10-08	5.9000	5.9500	5.8000	5.8100	-6.290%	20	39	-44.923%
2025-09-25	6.2000	6.2000	6.2000	6.2000	+8.581%	3	20	-48.387%
2025-09-23	5.7100	5.7100	5.7100	5.7100	+2.883%	5	20	-43.958%
2025-09-19	5.5500	5.5500	5.5500	5.5500	-4.310%	2	15	-42.342%
2025-09-15	5.5400	5.8000	5.5400	5.8000	0.000%	15	15	-44.828%