Dark

MAGS20280121C50
MAGS Jan 21 2028 50.00 Call (MAGS280121C00050000)
option OPRA

EOD

Jul 23, 2026

19.10-9.693%(-2.05)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	19.5100	19.5100	19.0000	19.1000	-9.693%	9	284	0.000%
2026-07-22	21.1500	21.1500	21.1500	21.1500	-5.157%	1	275	-9.693%
2026-07-17	22.3000	22.3000	22.3000	22.3000	-5.147%	1	276	-14.350%
2026-07-16	23.5100	23.5100	23.5100	23.5100	-1.837%	1	275	-18.758%
2026-07-15	23.6000	23.9500	23.6000	23.9500	+10.624%	6	275	-20.251%
2026-07-14	21.6300	21.6500	21.6300	21.6500	-2.915%	11	277	-11.778%
2026-07-13	22.5000	22.5000	22.3000	22.3000	+2.294%	2	266	-14.350%
2026-07-09	21.1800	21.8000	20.0000	21.8000	+6.758%	18	265	-12.385%
2026-07-08	20.4200	20.4200	20.4200	20.4200	-5.463%	1	251	-6.464%
2026-07-06	20.8000	21.6000	20.8000	21.6000	+2.955%	18	256	-11.574%
2026-07-02	20.9800	20.9800	20.9800	20.9800	-5.239%	1	244	-8.961%
2026-07-01	21.9200	22.1400	21.4800	22.1400	+8.000%	6	244	-13.731%
2026-06-30	19.7000	20.5000	19.7000	20.5000	+7.895%	3	238	-6.829%
2026-06-29	19.5000	19.7000	19.0000	19.0000	+1.604%	10	235	+0.526%
2026-06-26	17.9000	18.7000	17.7800	18.7000	+3.889%	5	227	+2.139%
2026-06-25	18.0000	18.0500	17.4600	18.0000	-5.759%	14	226	+6.111%
2026-06-24	20.2000	20.2000	19.1000	19.1000	-4.500%	2	214	0.000%
2026-06-23	20.0000	20.0400	20.0000	20.0000	-2.629%	3	213	-4.500%
2026-06-22	21.5000	21.5000	20.5000	20.5400	-3.477%	14	212	-7.011%
2026-06-18	21.1600	21.2800	20.6900	21.2800	-2.831%	3	205	-10.244%
2026-06-16	21.9000	21.9000	21.9000	21.9000	-0.182%	2	205	-12.785%
2026-06-15	22.1000	22.8600	21.9000	21.9400	+7.024%	10	206	-12.944%
2026-06-12	20.5000	20.5000	20.5000	20.5000	+1.990%	4	204	-6.829%
2026-06-11	20.1000	20.1000	20.1000	20.1000	-10.027%	1	208	-4.975%
2026-06-08	23.1000	23.1000	22.3400	22.3400	-1.369%	2	207	-14.503%
2026-06-05	23.0600	23.0600	22.4000	22.6500	-4.025%	11	205	-15.673%
2026-06-04	24.0000	24.7000	23.6000	23.6000	-2.640%	18	207	-19.068%
2026-06-03	23.8300	24.2400	23.8300	24.2400	-2.258%	7	221	-21.205%
2026-06-02	24.8000	24.8000	24.8000	24.8000	-1.195%	1	220	-22.984%
2026-06-01	25.1000	25.1000	25.1000	25.1000	-3.238%	1	220	-23.904%
2026-05-29	26.2000	26.2000	25.9000	25.9400	+3.429%	5	221	-26.369%
2026-05-28	25.0800	25.0800	25.0800	25.0800	+0.120%	1	218	-23.844%
2026-05-27	25.0700	25.0700	25.0500	25.0500	+3.299%	2	219	-23.752%
2026-05-26	24.5000	24.5000	24.2500	24.2500	-1.222%	6	217	-21.237%
2026-05-22	24.5500	24.5500	24.5500	24.5500	-0.203%	5	223	-22.200%
2026-05-21	24.6000	24.6000	24.6000	24.6000	+4.636%	1	229	-22.358%
2026-05-20	24.1000	24.1000	23.5100	23.5100	+1.424%	2	229	-18.758%
2026-05-19	23.1800	23.1800	23.1800	23.1800	-12.197%	1	231	-17.601%
2026-05-14	26.4000	26.4000	26.4000	26.4000	+5.600%	2	231	-27.652%
2026-05-13	25.0000	25.0000	25.0000	25.0000	+3.220%	2	231	-23.600%
2026-05-12	24.2200	24.2200	24.2200	24.2200	-1.465%	1	231	-21.140%
2026-05-11	24.5900	24.8000	24.5800	24.5800	+0.696%	5	231	-22.295%
2026-05-08	24.4100	24.4100	24.4100	24.4100	0.000%	2	229	-21.753%
2026-05-07	24.3900	24.4100	24.3900	24.4100	+1.708%	2	231	-21.753%
2026-05-06	23.5500	24.0000	23.5500	24.0000	+3.896%	6	232	-20.417%
2026-05-05	23.1000	23.1000	23.1000	23.1000	0.000%	2	235	-17.316%
2026-05-04	22.5500	23.1000	22.5500	23.1000	+2.212%	201	233	-17.316%
2026-05-01	23.1000	23.3000	22.6000	22.6000	+5.756%	13	445	-15.487%
2026-04-30	23.0000	23.0000	21.3700	21.3700	-7.888%	11	445	-10.622%
2026-04-29	23.1000	23.2000	23.1000	23.2000	+1.532%	4	436	-17.672%
2026-04-28	22.9000	22.9000	22.7000	22.8500	-1.720%	3	436	-16.411%
2026-04-27	22.7800	23.3800	22.1800	23.2500	+0.824%	19	435	-17.849%
2026-04-24	23.0600	23.0600	23.0600	23.0600	+4.818%	2	416	-17.173%
2026-04-23	22.0000	22.0000	22.0000	22.0000	-0.901%	2	414	-13.182%
2026-04-21	22.2000	22.2000	22.2000	22.2000	+1.370%	5	407	-13.964%
2026-04-20	21.9500	22.1000	21.5000	21.9000	-3.524%	14	407	-12.785%
2026-04-17	21.9000	22.7000	21.9000	22.7000	+3.890%	2	406	-15.859%
2026-04-16	21.2000	22.0000	21.0100	21.8500	-0.682%	14	406	-12.586%
2026-04-15	22.0000	22.0000	20.5200	22.0000	+7.056%	18	393	-13.182%
2026-04-14	20.0000	20.5500	19.6500	20.5500	+11.081%	108	403	-7.056%
2026-04-13	18.5000	18.5000	18.5000	18.5000	+0.543%	1	399	+3.243%
2026-04-10	17.5400	18.4000	17.5400	18.4000	+2.793%	4	398	+3.804%
2026-04-09	17.8200	17.9000	17.5000	17.9000	+4.678%	13	398	+6.704%
2026-04-08	17.4500	17.4500	17.1000	17.1000	+7.547%	3	385	+11.696%
2026-04-07	15.9000	15.9000	15.9000	15.9000	-1.242%	1	382	+20.126%
2026-04-06	16.1000	16.3000	16.1000	16.1000	+2.222%	3	381	+18.634%
2026-04-02	16.0000	16.0000	15.7500	15.7500	-4.139%	2	378	+21.270%
2026-04-01	16.8000	16.8000	16.4000	16.4300	+15.704%	6	378	+16.251%
2026-03-30	14.2000	14.2000	14.2000	14.2000	0.000%	1	372	+34.507%
2026-03-27	15.0000	15.0000	14.2000	14.2000	-15.976%	62	371	+34.507%
2026-03-25	17.0000	17.0000	16.9000	16.9000	-0.177%	3	311	+13.018%
2026-03-24	16.9300	16.9300	16.9300	16.9300	-3.257%	1	308	+12.817%
2026-03-19	17.7000	17.7000	17.5000	17.5000	-5.914%	6	307	+9.143%
2026-03-18	18.6000	18.6000	18.6000	18.6000	+0.541%	1	307	+2.688%
2026-03-16	18.0800	18.5000	18.0800	18.5000	+2.607%	2	306	+3.243%
2026-03-13	18.0300	18.1000	17.9400	18.0300	-3.065%	5	304	+5.935%
2026-03-12	18.6000	18.6000	18.6000	18.6000	-4.124%	1	301	+2.688%
2026-03-11	19.1900	19.4000	19.1900	19.4000	-0.052%	7	300	-1.546%
2026-03-10	19.4500	19.4500	19.4100	19.4100	+6.707%	2	293	-1.597%
2026-03-09	18.1900	18.1900	18.1900	18.1900	-1.941%	1	291	+5.003%
2026-03-05	18.9700	18.9700	18.5500	18.5500	-3.886%	2	291	+2.965%
2026-03-04	19.3000	19.3000	19.3000	19.3000	+4.834%	1	289	-1.036%
2026-03-03	18.4100	18.4100	18.4100	18.4100	-3.613%	1	290	+3.748%
2026-03-02	19.1000	19.1000	19.1000	19.1000	+1.112%	1	290	0.000%
2026-02-26	18.8900	18.8900	18.8900	18.8900	-6.485%	1	289	+1.112%
2026-02-25	20.1200	20.2000	20.1200	20.2000	+1.152%	2	286	-5.446%
2026-02-20	19.9700	19.9700	19.9700	19.9700	+7.250%	5	286	-4.357%
2026-02-19	19.0000	19.0000	18.6200	18.6200	-0.587%	7	281	+2.578%
2026-02-18	19.0000	19.2000	18.5100	18.7300	+2.630%	402	274	+1.975%
2026-02-17	18.1000	18.2700	17.3000	18.2500	-1.670%	5	272	+4.658%
2026-02-13	18.8000	18.8000	18.5600	18.5600	+0.270%	2	265	+2.909%
2026-02-12	19.1600	19.1600	18.5100	18.5100	-7.311%	2	265	+3.187%
2026-02-11	19.9700	19.9700	19.9700	19.9700	-2.585%	2	263	-4.357%
2026-02-10	20.5000	20.5000	20.5000	20.5000	+3.171%	2	265	-6.829%
2026-02-06	19.7700	19.8700	19.7700	19.8700	-0.650%	2	263	-3.875%
2026-02-05	20.0000	20.0000	20.0000	20.0000	-10.072%	1	261	-4.500%
2026-02-03	22.2400	22.2400	22.2400	22.2400	-4.957%	5	260	-14.119%
2026-01-27	23.4000	23.4000	23.4000	23.4000	+0.862%	1	265	-18.376%
2026-01-26	22.8000	23.2000	22.8000	23.2000	+2.882%	3	264	-17.672%
2026-01-23	22.5500	22.5500	22.5500	22.5500	+9.732%	5	261	-15.299%
2026-01-21	21.1000	21.1000	20.5000	20.5500	+0.244%	4	256	-7.056%
2026-01-20	21.0000	21.0000	20.5000	20.5000	-6.818%	4	254	-6.829%
2026-01-16	22.6300	22.6300	22.0000	22.0000	-12.000%	2	249	-13.182%
2026-01-14	25.0000	25.0000	25.0000	25.0000	+7.021%	3	249	-23.600%
2026-01-12	23.3600	23.3600	23.3600	23.3600	+1.565%	1	246	-18.236%
2026-01-06	23.0000	23.0000	23.0000	23.0000	-3.604%	200	245	-16.957%
2025-12-31	23.8600	23.8600	23.8600	23.8600	-1.405%	1	44	-19.950%
2025-12-29	24.2000	24.2000	24.2000	24.2000	-6.923%	12	44	-21.074%
2025-12-26	25.0000	26.0000	25.0000	26.0000	+6.996%	5	56	-26.538%
2025-12-12	24.3000	24.3000	24.3000	24.3000	+0.830%	2	57	-21.399%
2025-11-26	24.1000	24.1000	24.1000	24.1000	+9.050%	5	50	-20.747%
2025-11-20	22.1100	22.1100	22.1000	22.1000	-0.897%	4	50	-13.575%
2025-11-18	23.5000	23.5000	21.6000	22.3000	-9.350%	5	46	-14.350%
2025-11-12	24.6000	24.6000	24.6000	24.6000	+0.820%	3	41	-22.358%
2025-11-11	24.4000	24.4000	24.4000	24.4000	-2.789%	1	39	-21.721%
2025-11-10	25.1000	25.1000	25.1000	25.1000	+6.718%	2	39	-23.904%
2025-11-07	23.5200	23.5200	23.5200	23.5200	-6.295%	2	37	-18.793%
2025-11-06	25.1000	25.1000	25.1000	25.1000	-5.639%	3	35	-23.904%
2025-11-03	26.6000	26.6000	26.6000	26.6000	+2.308%	5	37	-28.195%
2025-10-31	26.0000	26.0000	26.0000	26.0000	0.000%	1	37	-26.538%
2025-10-28	26.0900	26.0900	26.0000	26.0000	+13.043%	9	38	-26.538%
2025-10-23	23.0000	23.0000	23.0000	23.0000	-6.580%	1	29	-16.957%
2025-10-07	24.0500	24.6200	24.0500	24.6200	+0.490%	2	30	-22.421%
2025-10-06	24.5000	24.5000	24.5000	24.5000	+0.823%	1	29	-22.041%
2025-10-01	24.3800	24.6000	24.0200	24.3000	+5.652%	12	28	-21.399%
2025-09-30	23.0000	23.0000	23.0000	23.0000	-4.167%	1	17	-16.957%
2025-09-29	24.0000	24.0000	24.0000	24.0000	+3.627%	1	16	-20.417%
2025-09-26	23.1600	23.1600	23.1600	23.1600	+1.579%	1	15	-17.530%
2025-09-25	23.0000	23.0000	22.8000	22.8000	-2.979%	3	14	-16.228%
2025-09-23	23.5000	23.5000	23.5000	23.5000	-1.674%	1	11	-18.723%
2025-09-22	23.3800	23.9000	23.3800	23.9000	+5.240%	3	11	-20.084%
2025-09-19	23.2000	23.2000	22.7100	22.7100	+1.839%	6	8	-15.896%
2025-09-16	22.3000	22.3000	22.3000	22.3000	+1.364%	1	2	-14.350%
2025-09-15	22.0000	22.0000	22.0000	22.0000	0.000%	1	1	-13.182%