Dark

MAGS20280121C60
MAGS Jan 21 2028 60.00 Call (MAGS280121C00060000)
option OPRA

EOD

Jul 23, 2026

12.60-16.556%(-2.50)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	12.6000	13.0000	11.3000	12.6000	-16.556%	49	848	0.000%
2026-07-22	14.8000	15.1000	14.7800	15.1000	-1.307%	33	830	-16.556%
2026-07-21	15.0500	15.3000	15.0500	15.3000	+2.000%	11	815	-17.647%
2026-07-20	15.2500	15.2500	14.9000	15.0000	+1.351%	8	809	-16.000%
2026-07-17	15.2000	15.2000	14.7500	14.8000	-9.811%	3	804	-14.865%
2026-07-16	16.4100	16.4100	16.4100	16.4100	-3.243%	1	803	-23.218%
2026-07-15	16.3000	16.9600	16.3000	16.9600	+7.342%	7	803	-25.708%
2026-07-14	15.8000	15.8000	15.8000	15.8000	+1.217%	1	803	-20.253%
2026-07-13	15.5000	15.7000	15.3000	15.6100	+2.227%	18	803	-19.283%
2026-07-10	15.2700	15.2700	15.2700	15.2700	+4.589%	2	804	-17.485%
2026-07-09	14.5000	14.6000	14.5000	14.6000	-0.815%	2	805	-13.699%
2026-07-07	15.2500	15.2500	14.7200	14.7200	+0.822%	11	805	-14.402%
2026-07-06	15.1000	15.1000	14.0000	14.6000	+3.546%	31	799	-13.699%
2026-07-02	14.0000	14.1000	14.0000	14.1000	-6.000%	11	790	-10.638%
2026-07-01	14.5000	15.5000	14.5000	15.0000	+5.634%	144	790	-16.000%
2026-06-30	13.7000	14.2000	13.7000	14.2000	+6.129%	5	878	-11.268%
2026-06-29	13.1100	13.3800	13.1100	13.3800	+9.224%	2	875	-5.830%
2026-06-26	11.9000	12.2500	11.5800	12.2500	+3.376%	11	875	+2.857%
2026-06-25	11.8000	12.7000	11.8000	11.8500	-5.200%	16	865	+6.329%
2026-06-24	13.5000	13.8000	12.5000	12.5000	-7.407%	23	871	+0.800%
2026-06-23	13.7000	13.9200	13.5000	13.5000	-3.571%	13	861	-6.667%
2026-06-22	14.4000	14.4000	14.0000	14.0000	-4.632%	5	854	-10.000%
2026-06-18	13.7000	14.6800	13.7000	14.6800	+6.377%	8	847	-14.169%
2026-06-17	14.7000	14.7000	13.8000	13.8000	-10.273%	13	847	-8.696%
2026-06-16	15.1000	15.3800	15.0000	15.3800	+1.251%	272	847	-18.075%
2026-06-15	15.0500	15.5000	15.0500	15.1900	+10.072%	101	836	-17.051%
2026-06-12	13.6100	14.0500	13.6100	13.8000	-2.128%	21	870	-8.696%
2026-06-11	13.5500	14.1000	13.5000	14.1000	-1.261%	137	862	-10.638%
2026-06-10	14.6300	14.6300	13.8000	14.2800	-2.192%	6	732	-11.765%
2026-06-09	15.3700	15.3700	13.7000	14.6000	-5.867%	43	731	-13.699%
2026-06-08	15.5100	15.5100	15.5100	15.5100	+0.065%	5	771	-18.762%
2026-06-05	16.0000	16.3800	15.5000	15.5000	-10.405%	5	771	-18.710%
2026-06-04	17.1000	17.3000	16.7500	17.3000	+3.593%	8	770	-27.168%
2026-06-03	17.5000	17.5000	16.7000	16.7000	-5.114%	23	774	-24.551%
2026-06-02	17.3000	17.6000	17.3000	17.6000	+4.762%	2	789	-28.409%
2026-06-01	17.9000	17.9000	16.8000	16.8000	-7.080%	12	790	-25.000%
2026-05-29	18.3000	18.7600	17.8500	18.0800	-0.659%	12	792	-30.310%
2026-05-28	18.2000	18.2000	18.2000	18.2000	+3.409%	1	790	-30.769%
2026-05-27	16.7000	17.6000	16.7000	17.6000	+1.734%	3	790	-28.409%
2026-05-26	17.4000	17.4000	17.3000	17.3000	-2.094%	2	790	-27.168%
2026-05-22	17.1500	17.7000	17.1500	17.6700	+6.446%	64	791	-28.693%
2026-05-20	16.6000	16.9000	16.6000	16.6000	-1.190%	131	823	-24.096%
2026-05-19	16.8300	16.8300	16.4500	16.8000	+5.000%	9	754	-25.000%
2026-05-18	17.5000	17.5000	16.0000	16.0000	-11.111%	12	754	-21.250%
2026-05-15	17.6000	18.0000	17.6000	18.0000	-4.000%	2	754	-30.000%
2026-05-14	18.5000	18.9100	18.0000	18.7500	+4.167%	11	756	-32.800%
2026-05-13	16.8000	18.1300	16.4000	18.0000	+10.633%	61	761	-30.000%
2026-05-12	16.5000	16.5000	16.2700	16.2700	-7.029%	26	761	-22.557%
2026-05-11	17.5000	17.5000	17.5000	17.5000	+1.156%	11	761	-28.000%
2026-05-08	16.7500	17.3000	16.7500	17.3000	+1.407%	3	785	-27.168%
2026-05-07	17.9900	17.9900	16.9600	17.0600	+2.156%	3	785	-26.143%
2026-05-06	16.1000	17.9000	16.1000	16.7000	+3.086%	28	784	-24.551%
2026-05-05	16.4000	16.6000	16.2000	16.2000	-1.220%	19	790	-22.222%
2026-05-04	15.9000	16.4200	15.0000	16.4000	+3.470%	4	775	-23.171%
2026-05-01	16.0000	16.3400	15.8500	15.8500	+6.376%	16	779	-20.505%
2026-04-30	14.9000	14.9000	14.9000	14.9000	-2.167%	1	779	-15.436%
2026-04-29	15.8000	15.8000	15.2300	15.2300	-6.793%	2	778	-17.269%
2026-04-28	15.7700	16.3400	15.7700	16.3400	-1.566%	3	778	-22.889%
2026-04-27	13.5000	16.6000	13.5000	16.6000	+0.606%	26	777	-24.096%
2026-04-24	14.8000	16.5000	14.8000	16.5000	+12.245%	9	798	-23.636%
2026-04-23	14.8300	15.0000	14.5000	14.7000	-7.080%	19	791	-14.286%
2026-04-22	15.5000	15.8500	15.4900	15.8200	+3.399%	12	805	-20.354%
2026-04-21	15.5000	15.6000	15.3000	15.3000	+2.547%	13	796	-17.647%
2026-04-20	15.2000	15.5000	13.4000	14.9200	-5.570%	62	808	-15.550%
2026-04-17	15.0000	15.8000	14.8000	15.8000	+5.474%	27	813	-20.253%
2026-04-16	14.4000	14.9800	14.2000	14.9800	+4.028%	10	793	-15.888%
2026-04-15	13.8000	14.5000	13.7000	14.4000	+4.727%	21	793	-12.500%
2026-04-14	12.8800	13.7500	12.7600	13.7500	+12.705%	48	778	-8.364%
2026-04-13	11.6000	12.2000	11.2900	12.2000	-2.400%	11	797	+3.279%
2026-04-10	11.6500	12.5000	11.3000	12.5000	+7.759%	26	800	+0.800%
2026-04-09	10.4000	11.8000	10.4000	11.6000	+5.455%	21	808	+8.621%
2026-04-08	11.5100	11.5100	10.1000	11.0000	+6.796%	69	822	+14.545%
2026-04-07	10.0000	10.3500	9.8000	10.3000	-0.097%	10	770	+22.330%
2026-04-06	10.4500	10.5700	10.1000	10.3100	-0.386%	35	762	+22.211%
2026-04-02	9.7000	10.4800	9.7000	10.3500	+2.475%	29	763	+21.739%
2026-04-01	9.7000	10.6000	9.7000	10.1000	-3.810%	16	763	+24.752%
2026-03-31	9.3000	10.5000	9.2000	10.5000	+23.529%	88	761	+20.000%
2026-03-30	8.8000	8.9000	8.4800	8.5000	-2.299%	53	793	+48.235%
2026-03-27	9.5000	9.5000	8.5000	8.7000	-10.217%	78	821	+44.828%
2026-03-26	10.7000	10.7000	9.3000	9.6900	-13.482%	35	753	+30.031%
2026-03-25	11.0000	11.2000	11.0000	11.2000	+3.704%	16	736	+12.500%
2026-03-24	10.8000	10.9000	10.7000	10.8000	-5.841%	252	720	+16.667%
2026-03-23	11.1000	11.4700	11.1000	11.4700	+3.333%	47	470	+9.852%
2026-03-20	11.0400	11.1000	10.8000	11.1000	-3.141%	11	462	+13.514%
2026-03-19	11.5300	11.6500	11.2500	11.4600	-3.373%	18	463	+9.948%
2026-03-18	12.4000	12.4000	11.8600	11.8600	-4.355%	18	457	+6.239%
2026-03-17	12.3000	12.4000	12.3000	12.4000	+0.405%	3	439	+1.613%
2026-03-16	12.3300	12.9000	11.9000	12.3500	+2.917%	55	436	+2.024%
2026-03-13	12.5000	12.6500	11.7200	12.0000	-4.762%	127	407	+5.000%
2026-03-12	13.0000	13.5000	12.6000	12.6000	-3.817%	20	286	0.000%
2026-03-11	13.1000	13.3000	12.9100	13.1000	+0.769%	23	266	-3.817%
2026-03-10	13.1000	13.1000	12.6000	13.0000	+1.246%	120	249	-3.077%
2026-03-09	12.0900	12.8400	12.0900	12.8400	+3.968%	51	227	-1.869%
2026-03-06	12.5100	12.5100	12.3500	12.3500	-1.672%	3	225	+2.024%
2026-03-05	12.5600	12.5600	12.5600	12.5600	-5.564%	1	224	+0.318%
2026-03-04	12.8000	13.3000	12.8000	13.3000	+1.527%	3	223	-5.263%
2026-03-03	12.4000	13.1000	12.2400	13.1000	+4.382%	5	222	-3.817%
2026-03-02	12.1900	12.5500	12.1900	12.5500	+0.400%	2	217	+0.398%
2026-02-27	13.0500	13.0500	12.1000	12.5000	-14.384%	37	216	+0.800%
2026-02-25	14.6000	14.6000	14.6000	14.6000	+16.800%	1	178	-13.699%
2026-02-23	12.5000	12.5000	12.5000	12.5000	-5.660%	5	178	+0.800%
2026-02-20	13.0000	13.3100	13.0000	13.2500	+1.923%	32	177	-4.906%
2026-02-19	12.4100	13.0000	12.4100	13.0000	+5.691%	2	145	-3.077%
2026-02-18	12.3000	12.3000	12.3000	12.3000	+1.653%	2	143	+2.439%
2026-02-17	11.3200	12.7000	11.3200	12.1000	-3.200%	5	141	+4.132%
2026-02-13	12.5000	12.5000	12.5000	12.5000	-6.716%	1	135	+0.800%
2026-02-12	13.4000	13.4000	13.4000	13.4000	-4.286%	1	135	-5.970%
2026-02-11	14.2000	14.2000	14.0000	14.0000	-4.762%	3	134	-10.000%
2026-02-09	14.7000	14.7000	14.7000	14.7000	+7.299%	1	131	-14.286%
2026-02-06	13.4700	13.7000	13.4700	13.7000	-2.143%	6	130	-8.029%
2026-02-05	14.0000	14.0000	14.0000	14.0000	-4.762%	1	124	-10.000%
2026-02-04	15.5000	15.5000	14.7000	14.7000	+2.797%	5	123	-14.286%
2026-02-02	14.3000	14.3000	14.3000	14.3000	-18.286%	1	122	-11.888%
2026-01-30	17.5000	17.5000	17.5000	17.5000	+2.941%	3	122	-28.000%
2026-01-29	17.0000	17.0000	17.0000	17.0000	+1.796%	1	119	-25.882%
2026-01-27	16.7400	16.7400	16.7000	16.7000	+11.259%	2	120	-24.551%
2026-01-26	15.9300	15.9300	15.0100	15.0100	-7.403%	2	118	-16.056%
2026-01-23	15.8500	16.9000	15.8500	16.2100	+12.180%	29	116	-22.270%
2026-01-21	14.4500	14.4500	14.4500	14.4500	0.000%	1	87	-12.803%
2026-01-20	14.4500	14.4500	14.4500	14.4500	-15.743%	20	88	-12.803%
2026-01-09	17.1500	17.1500	17.1500	17.1500	+2.083%	1	108	-26.531%
2026-01-07	16.8000	16.8000	16.8000	16.8000	+3.768%	1	108	-25.000%
2026-01-06	16.1900	16.1900	16.1900	16.1900	-3.170%	1	109	-22.174%
2026-01-05	16.5900	16.7200	16.5900	16.7200	+4.500%	3	111	-24.641%
2026-01-02	16.0000	16.0000	16.0000	16.0000	-3.265%	1	111	-21.250%
2025-12-31	16.2200	16.6300	16.2200	16.5400	-1.430%	3	109	-23.821%
2025-12-30	17.0700	17.0700	16.7800	16.7800	-2.555%	3	109	-24.911%
2025-12-29	17.2200	17.2200	17.2200	17.2200	-6.056%	1	106	-26.829%
2025-12-26	17.7400	18.3300	17.7400	18.3300	-12.297%	3	105	-31.260%
2025-12-24	20.9000	20.9000	20.9000	20.9000	+13.218%	1	105	-39.713%
2025-12-23	18.4600	18.4600	18.4600	18.4600	-0.216%	1	105	-31.744%
2025-12-22	17.5400	18.5000	17.5000	18.5000	+5.114%	4	106	-31.892%
2025-12-12	17.6000	17.6000	17.6000	17.6000	+0.571%	1	106	-28.409%
2025-12-11	17.5000	17.5000	17.5000	17.5000	-4.110%	1	106	-28.000%
2025-12-10	18.2500	18.2500	18.2500	18.2500	+1.389%	1	106	-30.959%
2025-12-09	18.0000	18.0000	18.0000	18.0000	-2.439%	2	106	-30.000%
2025-12-04	18.3300	18.4500	18.3300	18.4500	+3.652%	2	106	-31.707%
2025-12-02	18.6000	18.6000	17.8000	17.8000	-1.111%	2	106	-29.213%
2025-11-26	17.5000	18.0000	17.5000	18.0000	+8.630%	3	101	-30.000%
2025-11-24	15.8300	16.5700	15.8300	16.5700	+2.919%	8	101	-23.959%
2025-11-21	15.3700	16.1000	15.0300	16.1000	-5.682%	10	107	-21.739%
2025-11-20	17.0700	17.0700	17.0700	17.0700	+7.833%	1	115	-26.186%
2025-11-19	15.8300	15.8300	15.8300	15.8300	-4.925%	1	116	-20.404%
2025-11-17	16.6500	16.6500	16.6500	16.6500	-12.368%	1	117	-24.324%
2025-11-10	19.0000	19.0000	19.0000	19.0000	+8.324%	2	117	-33.684%
2025-11-07	17.5400	17.5400	17.5400	17.5400	-9.588%	1	115	-28.164%
2025-11-06	20.0000	20.0000	19.4000	19.4000	-5.366%	2	114	-35.052%
2025-11-03	20.5000	20.5000	20.5000	20.5000	+5.236%	1	111	-38.537%
2025-10-31	19.6900	19.6900	19.4800	19.4800	+7.803%	2	111	-35.318%
2025-10-30	18.0700	18.0700	18.0700	18.0700	-4.138%	1	109	-30.271%
2025-10-28	18.8500	18.8500	18.8500	18.8500	+1.563%	1	118	-33.156%
2025-10-27	18.1000	18.5600	18.1000	18.5600	+9.176%	17	100	-32.112%
2025-10-24	16.5000	17.0000	16.5000	17.0000	-1.734%	21	100	-25.882%
2025-10-20	17.3000	17.3000	17.3000	17.3000	+1.765%	20	109	-27.168%
2025-10-15	17.0000	17.0000	17.0000	17.0000	+6.250%	50	89	-25.882%
2025-10-10	16.0000	16.0000	16.0000	16.0000	-14.894%	1	39	-21.250%
2025-10-09	18.9500	18.9500	18.6000	18.8000	+7.123%	10	38	-32.979%
2025-10-07	17.8000	18.0100	17.5500	17.5500	-1.955%	3	28	-28.205%
2025-10-03	17.9000	17.9000	17.9000	17.9000	+3.408%	1	27	-29.609%
2025-10-02	17.6600	17.6600	17.3100	17.3100	-3.188%	3	26	-27.210%
2025-10-01	18.4500	18.4500	17.7900	17.8800	+4.991%	9	23	-29.530%
2025-09-26	17.0000	17.0500	17.0000	17.0300	+3.212%	12	15	-26.013%
2025-09-25	16.5000	16.5000	16.5000	16.5000	-4.070%	1	3	-23.636%
2025-09-24	17.2000	17.2000	17.2000	17.2000	+0.526%	1	4	-26.744%
2025-09-23	17.1100	17.1100	17.1100	17.1100	+3.697%	1	3	-26.359%
2025-09-18	16.5000	16.5000	16.5000	16.5000	0.000%	2	2	-23.636%