Dark

MAGS20280121C100
MAGS Jan 21 2028 100.00 Call (MAGS280121C00100000)
option OPRA

EOD

Jul 22, 2026

1.50-14.286%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.5000	1.5000	1.5000	1.5000	-14.286%	1	405	0.000%
2026-07-21	1.7000	1.7500	1.7000	1.7500	+16.667%	14	405	-14.286%
2026-07-20	1.5000	1.5000	1.5000	1.5000	-26.829%	10	409	0.000%
2026-07-15	1.9000	2.0900	1.9000	2.0500	+13.889%	20	419	-26.829%
2026-07-13	1.8500	1.9500	1.8000	1.8000	-5.263%	29	422	-16.667%
2026-07-10	1.9000	1.9000	1.7500	1.9000	+5.556%	84	423	-21.053%
2026-07-07	1.7000	1.8000	1.7000	1.8000	0.000%	2	460	-16.667%
2026-07-06	1.8000	1.8000	1.7500	1.8000	+16.129%	9	459	-16.667%
2026-07-02	1.6900	1.6900	1.5500	1.5500	-13.889%	6	463	-3.226%
2026-07-01	2.1000	2.1000	1.8000	1.8000	+16.129%	3	463	-16.667%
2026-06-30	1.7000	1.7000	1.5000	1.5500	-16.667%	9	465	-3.226%
2026-06-29	1.4000	1.9000	1.4000	1.8600	+37.778%	216	464	-19.355%
2026-06-26	1.3500	1.3500	1.3500	1.3500	0.000%	1	555	+11.111%
2026-06-25	1.2000	1.3500	0.9900	1.3500	0.000%	11	554	+11.111%
2026-06-22	1.3500	1.3500	1.3500	1.3500	-18.182%	1	548	+11.111%
2026-06-18	1.6500	1.6500	1.6500	1.6500	+6.452%	1	546	-9.091%
2026-06-17	1.5500	1.5500	1.5500	1.5500	-3.125%	2	546	-3.226%
2026-06-16	1.6000	1.6000	1.6000	1.6000	-2.439%	1	546	-6.250%
2026-06-15	1.6500	1.6500	1.5000	1.6400	+2.500%	4	545	-8.537%
2026-06-12	1.0600	1.6000	1.0000	1.6000	+23.077%	16	542	-6.250%
2026-06-11	1.3000	1.3000	1.3000	1.3000	-16.129%	1	542	+15.385%
2026-06-10	1.5600	1.6000	1.5500	1.5500	-13.889%	3	541	-3.226%
2026-06-09	1.9500	1.9500	1.8000	1.8000	-5.263%	2	539	-16.667%
2026-06-05	2.5000	2.5000	1.5500	1.9000	-33.333%	30	537	-21.053%
2026-06-04	2.5000	2.8500	2.4600	2.8500	+26.667%	251	518	-47.368%
2026-06-03	2.3000	2.3000	2.2500	2.2500	-4.255%	2	338	-33.333%
2026-06-02	2.3500	2.3500	2.3500	2.3500	+6.818%	10	337	-36.170%
2026-06-01	2.2000	2.2000	2.2000	2.2000	-9.091%	54	347	-31.818%
2026-05-29	2.5000	2.5000	2.4200	2.4200	-1.224%	11	401	-38.017%
2026-05-28	2.6000	2.6000	2.4500	2.4500	+19.512%	19	400	-38.776%
2026-05-27	2.1000	2.3500	2.0000	2.0500	+2.500%	15	382	-26.829%
2026-05-26	2.0000	2.0000	2.0000	2.0000	0.000%	2	381	-25.000%
2026-05-22	1.4500	2.2000	1.4500	2.0000	+14.286%	18	381	-25.000%
2026-05-21	1.9000	2.0000	1.7500	1.7500	+6.061%	3	394	-14.286%
2026-05-20	1.3500	1.6500	1.3500	1.6500	0.000%	2	394	-9.091%
2026-05-19	1.8000	1.8000	1.6500	1.6500	-2.941%	3	391	-9.091%
2026-05-18	1.6500	1.9500	1.6500	1.7000	-15.000%	17	391	-11.765%
2026-05-15	1.9000	2.0000	1.8000	2.0000	0.000%	13	391	-25.000%
2026-05-14	1.6000	2.1000	1.6000	2.0000	+5.820%	53	394	-25.000%
2026-05-13	1.7500	2.0500	1.5300	1.8900	+7.386%	83	388	-20.635%
2026-05-12	1.7500	1.8500	1.4300	1.7600	+8.642%	175	388	-14.773%
2026-05-11	1.6500	1.9000	1.5900	1.6200	+5.882%	160	388	-7.407%
2026-05-08	1.7500	1.8500	1.4500	1.5300	+2.000%	198	309	-1.961%
2026-05-07	2.0000	2.0300	1.4000	1.5000	-9.091%	69	311	0.000%
2026-05-06	1.7000	1.8000	1.4000	1.6500	-2.941%	66	325	-9.091%
2026-05-05	1.3500	1.7000	1.1000	1.7000	+25.926%	95	325	-11.765%
2026-05-04	1.3500	1.5500	1.2500	1.3500	0.000%	68	326	+11.111%
2026-05-01	1.4000	1.6000	1.3500	1.3500	-6.897%	33	329	+11.111%
2026-04-30	1.5500	1.9000	1.3000	1.4500	-21.622%	53	329	+3.448%
2026-04-29	1.5500	1.9000	1.5000	1.8500	0.000%	10	329	-18.919%
2026-04-28	1.8000	1.8500	1.4500	1.8500	+15.625%	25	328	-18.919%
2026-04-24	1.6000	1.6000	1.6000	1.6000	+24.031%	1	325	-6.250%
2026-04-23	1.2900	1.2900	1.2900	1.2900	-14.000%	10	324	+16.279%
2026-04-20	1.3500	1.5000	1.2700	1.5000	-9.091%	12	324	0.000%
2026-04-17	1.5600	1.6500	1.5600	1.6500	+23.134%	14	323	-9.091%
2026-04-16	2.2900	2.2900	1.1100	1.3400	+13.559%	203	312	+11.940%
2026-04-15	1.1800	1.1800	1.1800	1.1800	+31.111%	10	255	+27.119%
2026-04-10	0.9000	0.9000	0.8500	0.9000	0.000%	11	245	+66.667%
2026-04-09	0.6500	0.9000	0.6500	0.9000	-10.000%	14	234	+66.667%
2026-04-08	1.0000	1.0000	1.0000	1.0000	+25.000%	1	220	+50.000%
2026-04-07	0.7000	0.8000	0.7000	0.8000	-2.439%	18	220	+87.500%
2026-04-06	1.0200	1.2700	0.8000	0.8200	-3.529%	9	202	+82.927%
2026-04-02	1.0000	1.0000	0.8500	0.8500	-5.556%	4	195	+76.471%
2026-04-01	0.9000	0.9500	0.9000	0.9000	+5.882%	10	195	+66.667%
2026-03-31	0.8500	0.9500	0.8300	0.8500	0.000%	22	193	+76.471%
2026-03-30	0.8000	0.8500	0.7900	0.8500	+13.333%	11	186	+76.471%
2026-03-27	0.9000	0.9000	0.7500	0.7500	-18.478%	14	176	+100.000%
2026-03-26	0.8000	0.9200	0.7600	0.9200	+8.235%	6	169	+63.043%
2026-03-25	1.0000	1.0000	0.8500	0.8500	-15.000%	3	169	+76.471%
2026-03-24	1.0000	1.0000	1.0000	1.0000	-35.484%	5	166	+50.000%
2026-03-23	1.5500	1.5500	1.5500	1.5500	+93.750%	2	166	-3.226%
2026-03-20	0.8000	0.8000	0.8000	0.8000	-36.000%	2	164	+87.500%
2026-03-17	1.2500	1.2500	1.2500	1.2500	-2.344%	2	164	+20.000%
2026-03-16	1.2800	1.2800	1.2800	1.2800	+11.304%	2	164	+17.188%
2026-03-09	1.1500	1.1500	1.1500	1.1500	-25.806%	1	166	+30.435%
2026-03-06	1.3500	1.5500	1.3500	1.5500	+3.333%	12	166	-3.226%
2026-03-04	1.5000	1.5000	1.5000	1.5000	+10.294%	2	167	0.000%
2026-02-27	1.5000	1.5000	1.3600	1.3600	-9.333%	25	165	+10.294%
2026-02-25	1.5000	1.5000	1.5000	1.5000	+5.634%	1	140	0.000%
2026-02-24	1.4200	1.4200	1.4200	1.4200	-7.190%	4	140	+5.634%
2026-02-23	1.3200	1.5300	1.3200	1.5300	+22.400%	3	136	-1.961%
2026-02-17	1.2500	1.2500	1.2500	1.2500	-5.303%	3	134	+20.000%
2026-02-13	1.2500	1.3200	1.2500	1.3200	-16.456%	10	129	+13.636%
2026-02-09	1.6000	1.6200	1.5800	1.5800	+12.857%	4	129	-5.063%
2026-02-06	1.5000	1.5000	1.4000	1.4000	-6.667%	6	126	+7.143%
2026-02-05	1.5000	1.5000	1.5000	1.5000	-30.233%	10	125	0.000%
2026-02-04	2.1500	2.1500	2.1500	2.1500	+3.365%	1	125	-30.233%
2026-02-02	2.0000	2.1000	2.0000	2.0800	-16.800%	112	125	-27.885%
2026-01-29	2.5000	2.5000	2.5000	2.5000	+12.108%	1	181	-40.000%
2026-01-26	2.5000	2.5000	2.2300	2.2300	+17.368%	2	180	-32.735%
2026-01-21	1.9000	1.9000	1.9000	1.9000	-5.000%	2	178	-21.053%
2026-01-20	2.0000	2.0000	2.0000	2.0000	+33.333%	1	176	-25.000%
2026-01-16	2.0400	2.0400	1.5000	1.5000	-31.818%	3	177	0.000%
2026-01-15	2.2600	2.2600	2.2000	2.2000	-10.204%	2	177	-31.818%
2026-01-12	2.4500	2.4500	2.4500	2.4500	-1.606%	1	178	-38.776%
2026-01-08	2.4900	2.4900	2.4900	2.4900	+2.469%	1	177	-39.759%
2026-01-02	2.4300	2.4300	2.4300	2.4300	-3.571%	1	176	-38.272%
2025-12-31	2.6000	3.0000	2.5200	2.5200	+22.927%	4	171	-40.476%
2025-12-30	2.5000	2.5000	2.0500	2.0500	+41.379%	3	171	-26.829%
2025-12-24	1.4500	1.4500	1.4500	1.4500	-52.459%	2	170	+3.448%
2025-12-23	3.0500	3.0500	3.0500	3.0500	+8.929%	5	170	-50.820%
2025-12-22	2.7100	2.9000	2.5000	2.8000	+24.444%	10	170	-46.429%
2025-12-19	2.2500	2.2500	2.2500	2.2500	-18.182%	1	172	-33.333%
2025-12-18	2.7500	2.7500	2.7500	2.7500	-21.429%	1	173	-45.455%
2025-12-12	2.8000	3.5000	2.8000	3.5000	+32.075%	2	172	-57.143%
2025-12-11	2.6500	2.6500	2.6500	2.6500	-8.304%	1	170	-43.396%
2025-12-10	3.0000	3.0000	2.8000	2.8900	-17.429%	33	169	-48.097%
2025-12-04	3.5000	3.5000	3.5000	3.5000	+2.941%	3	173	-57.143%
2025-12-03	3.2300	3.4000	3.2300	3.4000	-2.857%	31	170	-55.882%
2025-12-02	3.4600	3.5000	3.4600	3.5000	+18.644%	4	139	-57.143%
2025-12-01	2.9500	2.9900	2.9500	2.9500	-9.231%	27	135	-49.153%
2025-11-28	3.0000	3.2500	2.7500	3.2500	+20.370%	52	108	-53.846%
2025-11-26	3.0000	3.0000	2.7000	2.7000	-1.099%	30	27	-44.444%
2025-11-24	2.7300	2.7300	2.7300	2.7300	+18.696%	1	27	-45.055%
2025-11-20	2.3000	2.3000	2.3000	2.3000	-22.559%	11	26	-34.783%
2025-11-17	2.9700	2.9700	2.9700	2.9700	-1.000%	1	16	-49.495%
2025-11-13	3.0000	3.0000	3.0000	3.0000	-18.033%	2	15	-50.000%
2025-11-05	3.6600	3.6600	3.6600	3.6600	-14.884%	2	13	-59.016%
2025-11-03	4.3000	4.3000	4.3000	4.3000	+8.586%	1	10	-65.116%
2025-10-31	4.0000	4.2000	3.9600	3.9600	+10.924%	5	10	-62.121%
2025-10-30	3.8000	3.8000	3.5700	3.5700	-25.625%	3	5	-57.983%
2025-10-29	4.8000	4.8000	4.8000	4.8000	0.000%	2	0	-68.750%