Dark

MAGS20280121C55
MAGS Jan 21 2028 55.00 Call (MAGS280121C00055000)
option OPRA

EOD

Jul 23, 2026

15.81-15.000%(-2.79)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	16.4100	16.4100	15.3500	15.8100	-15.000%	6	235	0.000%
2026-07-22	18.6000	18.6000	18.6000	18.6000	+0.216%	1	235	-15.000%
2026-07-20	18.5000	19.2000	18.4000	18.5600	+4.153%	8	235	-14.817%
2026-07-17	17.8200	17.8200	17.8200	17.8200	-10.000%	2	235	-11.279%
2026-07-16	21.2000	21.2000	19.8000	19.8000	-2.463%	8	237	-20.152%
2026-07-15	19.0000	20.3000	19.0000	20.3000	+12.778%	6	237	-22.118%
2026-07-14	18.0000	18.0000	18.0000	18.0000	-7.692%	3	238	-12.167%
2026-07-10	19.2000	19.5000	19.2000	19.5000	+8.333%	4	238	-18.923%
2026-07-08	18.0000	18.0000	18.0000	18.0000	+3.448%	1	238	-12.167%
2026-07-06	17.5000	17.5000	17.4000	17.4000	+8.209%	2	238	-9.138%
2026-06-29	16.0800	16.0800	16.0800	16.0800	+9.537%	4	238	-1.679%
2026-06-25	14.8800	14.8800	14.6800	14.6800	-8.593%	3	238	+7.698%
2026-06-24	16.0600	16.0600	16.0600	16.0600	-1.108%	1	238	-1.557%
2026-06-23	16.2400	16.2400	16.2400	16.2400	+1.500%	1	238	-2.648%
2026-06-22	17.0000	17.0000	16.0000	16.0000	-9.859%	3	238	-1.188%
2026-06-18	17.6000	17.7500	17.6000	17.7500	-4.672%	4	237	-10.930%
2026-06-15	18.3500	19.0000	18.3500	18.6200	+9.529%	4	237	-15.091%
2026-06-12	16.9000	17.0000	16.9000	17.0000	+2.906%	2	235	-7.000%
2026-06-11	16.5200	16.5200	16.5200	16.5200	-4.509%	1	235	-4.298%
2026-06-10	17.2800	17.3000	17.2800	17.3000	-9.377%	2	235	-8.613%
2026-06-09	19.0900	19.0900	19.0900	19.0900	-1.901%	1	235	-17.182%
2026-06-08	19.1000	19.4600	19.1000	19.4600	-2.162%	2	235	-18.756%
2026-06-05	19.8900	19.8900	19.8900	19.8900	+1.221%	3	235	-20.513%
2026-06-04	19.6500	19.6500	19.6500	19.6500	-1.848%	1	235	-19.542%
2026-06-03	20.1300	20.3300	20.0200	20.0200	-7.315%	7	235	-21.029%
2026-06-01	21.2100	21.6000	21.2100	21.6000	-0.598%	3	235	-26.806%
2026-05-29	21.6800	22.2800	21.1200	21.7300	+1.923%	7	235	-27.243%
2026-05-28	21.3200	21.3200	21.3200	21.3200	-3.091%	1	236	-25.844%
2026-05-27	21.2500	22.0000	21.0000	22.0000	+5.012%	61	237	-28.136%
2026-05-26	20.7400	20.9500	20.7400	20.9500	+3.202%	18	207	-24.535%
2026-05-20	20.4000	20.5100	20.3000	20.3000	+4.049%	8	207	-22.118%
2026-05-19	20.6000	21.2600	19.3700	19.5100	-0.205%	10	209	-18.965%
2026-05-06	19.5500	19.5500	19.5500	19.5500	+0.256%	6	209	-19.130%
2026-05-04	19.1000	19.5000	19.1000	19.5000	-0.713%	66	209	-18.923%
2026-05-01	19.5000	19.6400	19.5000	19.6400	+8.508%	5	213	-19.501%
2026-04-30	18.0000	18.5000	18.0000	18.1000	-6.218%	4	213	-12.652%
2026-04-29	19.3000	19.3000	19.3000	19.3000	-0.924%	1	212	-18.083%
2026-04-28	19.1000	19.7000	19.1000	19.4800	+1.458%	4	212	-18.840%
2026-04-27	19.4800	19.4800	19.2000	19.2000	+0.418%	4	212	-17.656%
2026-04-22	18.8500	19.2400	18.8500	19.1200	+3.351%	46	212	-17.312%
2026-04-21	18.5000	18.5000	18.5000	18.5000	+1.928%	10	185	-14.541%
2026-04-20	18.1500	18.1500	18.1500	18.1500	-3.457%	1	185	-12.893%
2026-04-17	18.6000	18.8000	18.6000	18.8000	+3.297%	2	185	-15.904%
2026-04-16	17.7200	18.4100	17.3900	18.2000	+6.870%	62	186	-13.132%
2026-04-15	17.0300	17.0300	17.0300	17.0300	+6.972%	1	139	-7.164%
2026-04-14	15.8300	15.9200	15.8300	15.9200	+4.393%	2	140	-0.691%
2026-04-13	14.2800	15.2500	14.2800	15.2500	+7.093%	29	139	+3.672%
2026-04-09	13.8000	14.2400	13.4500	14.2400	+1.714%	3	122	+11.025%
2026-04-08	14.0000	14.0000	14.0000	14.0000	+7.692%	1	122	+12.929%
2026-04-02	12.5000	13.0000	12.5000	13.0000	-4.271%	4	121	+21.615%
2026-04-01	13.0000	13.5800	13.0000	13.5800	+4.462%	5	121	+16.421%
2026-03-31	12.0000	13.0000	12.0000	13.0000	+14.035%	17	123	+21.615%
2026-03-30	11.2000	12.0000	11.2000	11.4000	+1.604%	10	121	+38.684%
2026-03-27	12.0000	12.2000	11.0800	11.2200	-18.400%	12	113	+40.909%
2026-03-25	14.0000	14.1400	13.7500	13.7500	+2.003%	3	109	+14.982%
2026-03-24	13.8000	13.8000	13.4800	13.4800	-0.809%	3	107	+17.285%
2026-03-23	13.5900	13.5900	13.5900	13.5900	+4.942%	1	105	+16.336%
2026-03-20	13.6500	13.6500	12.9500	12.9500	-12.203%	178	104	+22.085%
2026-03-18	14.7500	14.7500	14.7500	14.7500	-5.084%	70	245	+7.186%
2026-03-17	15.5400	15.5400	15.5400	15.5400	+1.969%	1	175	+1.737%
2026-03-16	15.2400	15.2400	15.2400	15.2400	-1.677%	2	174	+3.740%
2026-03-12	16.0000	16.0000	15.5000	15.5000	+5.156%	2	172	+2.000%
2026-03-09	14.7400	14.7400	14.7400	14.7400	-5.694%	105	180	+7.259%
2026-02-18	15.2200	15.8000	15.2200	15.6300	+3.168%	13	75	+1.152%
2026-02-17	14.8100	15.1500	14.8100	15.1500	-6.769%	2	74	+4.356%
2026-02-09	16.2500	16.2500	16.2500	16.2500	0.000%	1	73	-2.708%
2026-02-06	16.3000	16.3000	16.2500	16.2500	-13.518%	2	74	-2.708%
2026-02-03	18.7900	18.7900	18.7900	18.7900	-4.133%	1	72	-15.859%
2026-01-27	19.6700	19.6700	19.6000	19.6000	+1.818%	2	71	-19.337%
2026-01-15	19.2000	19.3600	19.2000	19.2500	-0.311%	4	69	-17.870%
2026-01-08	19.6200	19.6200	19.3100	19.3100	+1.846%	3	66	-18.125%
2026-01-06	20.0300	20.0300	18.9600	18.9600	-4.194%	4	64	-16.614%
2026-01-05	19.7600	20.2600	19.3900	19.7900	-2.608%	7	62	-20.111%
2025-12-31	20.1400	20.4000	20.1400	20.3200	+2.059%	4	51	-22.195%
2025-12-30	20.2000	20.2100	19.9100	19.9100	-7.395%	11	51	-20.593%
2025-12-23	21.0000	21.5000	21.0000	21.5000	+0.703%	11	52	-26.465%
2025-12-22	21.0800	21.3500	21.0800	21.3500	+2.055%	2	58	-25.948%
2025-12-18	20.9200	20.9200	20.9200	20.9200	-0.381%	1	58	-24.426%
2025-12-15	21.0000	21.0000	21.0000	21.0000	-1.869%	1	57	-24.714%
2025-12-12	21.4000	21.4000	21.4000	21.4000	-3.820%	3	56	-26.121%
2025-12-08	22.2500	22.2500	22.2500	22.2500	+1.136%	1	53	-28.944%
2025-12-04	22.0000	22.0000	22.0000	22.0000	+1.382%	1	52	-28.136%
2025-12-03	22.0000	22.0000	21.7000	21.7000	+14.512%	15	51	-27.143%
2025-11-20	20.5500	20.5500	18.9500	18.9500	-8.850%	14	36	-16.570%
2025-11-13	20.7900	20.7900	20.7900	20.7900	+1.415%	2	24	-23.954%
2025-11-07	20.5000	20.5000	20.5000	20.5000	-6.903%	2	22	-22.878%
2025-10-28	22.0200	22.0200	22.0200	22.0200	+1.241%	1	22	-28.202%
2025-10-27	21.7000	21.7500	21.7000	21.7500	+5.072%	16	5	-27.310%
2025-10-02	20.5400	20.7000	20.5400	20.7000	-6.037%	2	5	-23.623%
2025-10-01	21.2100	22.0300	21.2100	22.0300	+11.431%	2	3	-28.234%
2025-09-26	19.7700	19.7700	19.7700	19.7700	0.000%	1	1	-20.030%