Dark

MAGS20280121C40
MAGS Jan 21 2028 40.00 Call (MAGS280121C00040000)
option OPRA

EOD

Jul 23, 2026

26.80-10.963%(-3.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	26.9000	26.9000	26.8000	26.8000	-10.963%	4	303	0.000%
2026-07-20	30.1000	30.1000	30.1000	30.1000	-4.777%	2	302	-10.963%
2026-07-16	31.6100	31.6100	31.6100	31.6100	-1.526%	1	300	-15.217%
2026-07-15	31.8000	32.1000	31.8000	32.1000	+4.902%	5	300	-16.511%
2026-07-10	30.6000	30.6000	30.6000	30.6000	+2.513%	10	296	-12.418%
2026-07-06	29.8500	29.8500	29.8500	29.8500	+0.675%	3	296	-10.218%
2026-07-01	29.7400	29.7400	29.6500	29.6500	+9.007%	4	296	-9.612%
2026-06-30	27.2000	27.2000	27.2000	27.2000	-1.805%	5	294	-1.471%
2026-06-29	26.9900	27.7000	26.9900	27.7000	+12.055%	15	294	-3.249%
2026-06-25	25.0000	25.0000	24.7200	24.7200	-7.137%	2	291	+8.414%
2026-06-24	27.0000	27.0000	26.6200	26.6200	-3.690%	2	292	+0.676%
2026-06-23	27.5000	27.7100	27.3500	27.6400	-0.217%	100	295	-3.039%
2026-06-22	27.9800	27.9800	27.7000	27.7000	-4.185%	2	271	-3.249%
2026-06-18	28.9100	28.9100	28.9100	28.9100	+2.518%	2	271	-7.299%
2026-06-17	28.2000	28.2000	28.2000	28.2000	-7.602%	1	271	-4.965%
2026-06-15	30.5000	30.5200	30.5000	30.5200	+7.465%	4	271	-12.189%
2026-06-12	28.4000	28.6000	28.4000	28.4000	+4.412%	99	269	-5.634%
2026-06-10	27.2000	27.2000	27.2000	27.2000	-5.160%	4	223	-1.471%
2026-06-09	31.5000	31.5000	28.6800	28.6800	-5.315%	3	227	-6.555%
2026-06-08	30.2900	30.2900	30.2900	30.2900	-7.086%	9	228	-11.522%
2026-06-05	31.1800	32.6000	31.1800	32.6000	-0.791%	4	237	-17.791%
2026-06-04	32.8700	32.8700	32.8600	32.8600	+3.496%	2	241	-18.442%
2026-06-03	31.6000	32.0500	31.6000	31.7500	-3.846%	5	239	-15.591%
2026-06-01	34.0000	34.0000	33.0200	33.0200	+1.133%	3	243	-18.837%
2026-05-26	32.6500	32.6500	32.6500	32.6500	+0.492%	3	247	-17.917%
2026-05-20	29.5100	32.7000	29.5100	32.4900	+1.531%	5	247	-17.513%
2026-05-19	31.6200	32.0000	31.6200	32.0000	-2.439%	2	254	-16.250%
2026-05-18	32.8000	32.8000	32.8000	32.8000	-3.529%	1	254	-18.293%
2026-05-14	34.0000	34.0000	34.0000	34.0000	+3.343%	1	254	-21.176%
2026-05-13	32.9000	32.9000	32.9000	32.9000	+0.213%	1	257	-18.541%
2026-05-11	32.0000	32.8300	32.0000	32.8300	-0.213%	31	257	-18.367%
2026-05-08	32.9000	32.9000	32.8500	32.9000	+6.472%	104	281	-18.541%
2026-05-06	30.9000	30.9000	30.9000	30.9000	+0.980%	1	381	-13.269%
2026-05-05	31.1000	31.1000	30.6000	30.6000	+1.493%	5	382	-12.418%
2026-05-04	30.1500	30.1500	30.1500	30.1500	-1.406%	1	385	-11.111%
2026-05-01	30.5500	30.7600	30.2000	30.5800	-1.672%	28	400	-12.361%
2026-04-28	31.1000	31.1000	31.1000	31.1000	+1.967%	1	400	-13.826%
2026-04-27	30.0000	30.8000	30.0000	30.5000	+0.760%	34	399	-12.131%
2026-04-24	29.4500	30.2700	29.4500	30.2700	+2.610%	4	376	-11.463%
2026-04-23	29.5000	29.5000	29.5000	29.5000	-1.007%	5	374	-9.153%
2026-04-22	29.7000	29.8000	29.7000	29.8000	+1.017%	20	369	-10.067%
2026-04-20	29.5000	29.5000	29.5000	29.5000	+12.595%	7	387	-9.153%
2026-04-14	27.2000	27.2000	26.2000	26.2000	+2.745%	2	394	+2.290%
2026-04-10	26.0000	26.0000	25.5000	25.5000	+1.756%	5	394	+5.098%
2026-04-09	24.1000	25.0600	24.1000	25.0600	+3.426%	5	389	+6.943%
2026-04-08	24.7000	24.7000	24.2300	24.2300	+3.991%	2	390	+10.607%
2026-04-07	23.3000	23.3000	23.3000	23.3000	+0.301%	1	388	+15.021%
2026-04-06	23.2300	23.2300	23.2300	23.2300	+1.574%	1	387	+15.368%
2026-04-02	22.8700	22.8700	22.8700	22.8700	-1.845%	1	385	+17.184%
2026-04-01	23.5000	23.9100	22.5500	23.3000	+10.165%	7	385	+15.021%
2026-03-31	21.0500	21.1500	21.0500	21.1500	+2.670%	2	378	+26.714%
2026-03-30	21.1600	21.5000	20.3300	20.6000	-1.718%	111	376	+30.097%
2026-03-27	21.0600	21.0600	20.7500	20.9600	-5.713%	4	265	+27.863%
2026-03-26	22.2000	22.2300	22.2000	22.2300	-6.636%	3	263	+20.558%
2026-03-25	24.0000	24.0000	23.8100	23.8100	+0.337%	2	260	+12.558%
2026-03-23	24.1500	24.1500	23.7300	23.7300	-2.426%	2	260	+12.937%
2026-03-19	24.8000	24.8000	24.3000	24.3200	-5.736%	9	258	+10.197%
2026-03-17	25.8000	25.8000	25.8000	25.8000	+3.614%	1	253	+3.876%
2026-03-16	25.2000	25.2200	24.9000	24.9000	-2.353%	3	252	+7.631%
2026-03-13	25.5000	25.5000	25.5000	25.5000	+0.354%	1	249	+5.098%
2026-03-06	26.1500	26.1500	25.4100	25.4100	-3.126%	2	248	+5.470%
2026-03-05	26.3000	26.3000	26.2300	26.2300	-2.127%	5	247	+2.173%
2026-02-26	26.8000	26.8000	26.8000	26.8000	+1.708%	15	242	0.000%
2026-02-23	26.9000	26.9000	26.3500	26.3500	-1.972%	7	227	+1.708%
2026-02-20	26.8800	26.8800	26.8800	26.8800	+3.904%	1	223	-0.298%
2026-02-18	25.8700	25.8700	25.8700	25.8700	+0.976%	9	222	+3.595%
2026-02-17	25.6200	25.6200	25.6200	25.6200	-0.117%	1	213	+4.606%
2026-02-13	25.8000	26.2000	25.6500	25.6500	-3.933%	21	202	+4.483%
2026-02-12	26.7000	26.7000	26.7000	26.7000	-5.353%	6	202	+0.375%
2026-02-09	28.2100	28.2100	28.2100	28.2100	+2.956%	3	196	-4.998%
2026-02-05	27.4000	27.4000	27.4000	27.4000	-10.164%	2	193	-2.190%
2026-01-30	30.5000	30.5000	30.4500	30.5000	-0.327%	12	193	-12.131%
2026-01-29	30.6000	30.6000	30.6000	30.6000	-2.236%	1	181	-12.418%
2026-01-28	31.3000	31.3000	31.3000	31.3000	+5.034%	1	180	-14.377%
2026-01-23	29.8000	29.8000	29.8000	29.8000	+2.405%	1	179	-10.067%
2026-01-22	29.1000	29.1000	29.1000	29.1000	+6.127%	28	178	-7.904%
2026-01-20	27.4200	27.4200	27.4200	27.4200	-10.098%	1	150	-2.261%
2026-01-15	30.0000	30.5000	30.0000	30.5000	+8.156%	3	150	-12.131%
2026-01-14	30.5000	30.5000	28.2000	28.2000	-6.777%	3	148	-4.965%
2026-01-13	30.2500	30.2500	30.2500	30.2500	+0.498%	10	146	-11.405%
2026-01-08	30.1000	30.1000	30.1000	30.1000	-1.634%	10	136	-10.963%
2026-01-07	30.6000	30.6000	30.6000	30.6000	+0.890%	60	126	-12.418%
2026-01-06	30.2000	30.3300	30.2000	30.3300	-0.230%	5	66	-11.639%
2026-01-02	30.4000	30.4000	30.4000	30.4000	-1.618%	1	61	-11.842%
2025-12-31	30.9000	30.9000	30.9000	30.9000	+1.146%	11	49	-13.269%
2025-12-30	30.5500	30.5500	30.5500	30.5500	-6.288%	6	49	-12.275%
2025-12-26	33.2300	33.2800	32.6000	32.6000	+2.839%	7	55	-17.791%
2025-12-11	32.0000	32.0000	31.7000	31.7000	-3.265%	2	48	-15.457%
2025-12-05	32.7600	32.7700	32.7600	32.7700	+4.032%	2	46	-18.218%
2025-11-26	31.6000	31.6000	31.5000	31.5000	+8.997%	2	46	-14.921%
2025-11-21	28.9000	28.9000	28.9000	28.9000	-3.506%	1	46	-7.266%
2025-11-17	31.6000	31.6000	29.9500	29.9500	-12.170%	2	45	-10.518%
2025-11-03	34.6000	34.6000	34.1000	34.1000	+0.294%	3	43	-21.408%
2025-10-29	34.5000	34.5000	34.0000	34.0000	+3.785%	2	43	-21.176%
2025-10-28	32.7600	32.7600	32.7600	32.7600	+5.677%	1	42	-18.193%
2025-10-23	31.0000	31.0000	31.0000	31.0000	+4.730%	40	43	-13.548%
2025-10-16	29.6000	29.6000	29.6000	29.6000	-3.896%	1	43	-9.459%
2025-10-14	30.8000	30.8000	30.8000	30.8000	+1.818%	40	42	-12.987%
2025-10-01	32.3300	32.3300	30.2500	30.2500	0.000%	2	2	-11.405%