Dark

MAGS20280121C65
MAGS Jan 21 2028 65.00 Call (MAGS280121C00065000)
option OPRA

EOD

Jul 23, 2026

10.20-16.049%(-1.95)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.3500	10.3500	9.7500	10.2000	-16.049%	52	255	0.000%
2026-07-20	12.1500	12.1500	12.1500	12.1500	-1.858%	1	216	-16.049%
2026-07-17	12.3800	12.3800	12.3800	12.3800	-11.508%	5	216	-17.609%
2026-07-16	13.1500	13.9900	13.1500	13.9900	+5.346%	16	211	-27.091%
2026-07-10	12.9400	13.2800	12.9400	13.2800	+8.408%	3	199	-23.193%
2026-07-07	12.5300	12.5300	12.0000	12.2500	+8.407%	29	224	-16.735%
2026-07-06	11.3000	11.3000	11.3000	11.3000	0.000%	1	227	-9.735%
2026-07-02	12.0000	12.0000	11.3000	11.3000	-6.612%	5	230	-9.735%
2026-07-01	11.9000	12.4500	11.6000	12.1000	+10.000%	33	230	-15.702%
2026-06-30	10.4500	11.2500	10.4500	11.0000	+1.852%	14	207	-7.273%
2026-06-29	10.8000	10.8000	10.8000	10.8000	+22.727%	2	206	-5.556%
2026-06-26	8.8000	8.8000	8.8000	8.8000	-1.012%	2	205	+15.909%
2026-06-25	9.3000	9.3000	8.8900	8.8900	-19.765%	8	207	+14.736%
2026-06-22	11.0800	11.0800	11.0800	11.0800	-6.891%	1	203	-7.942%
2026-06-18	11.6000	11.9000	11.6000	11.9000	+3.120%	2	196	-14.286%
2026-06-17	11.9000	11.9400	11.5400	11.5400	-3.833%	10	196	-11.612%
2026-06-16	12.0000	12.0000	12.0000	12.0000	-4.000%	1	196	-15.000%
2026-06-15	12.5000	12.5000	12.5000	12.5000	+11.111%	3	197	-18.400%
2026-06-12	11.0000	11.2500	11.0000	11.2500	+2.273%	10	194	-9.333%
2026-06-11	11.3000	11.3000	10.5000	11.0000	-3.509%	6	184	-7.273%
2026-06-10	11.4000	11.4000	11.4000	11.4000	-5.000%	3	180	-10.526%
2026-06-09	10.5000	12.0000	10.5000	12.0000	-8.327%	2	180	-15.000%
2026-06-05	13.0900	13.0900	13.0900	13.0900	-7.491%	2	180	-22.078%
2026-06-02	14.0000	14.7500	14.0000	14.1500	-4.714%	28	184	-27.915%
2026-06-01	14.8500	14.8500	14.8500	14.8500	-0.269%	2	164	-31.313%
2026-05-29	14.8900	14.8900	14.8900	14.8900	+2.266%	1	164	-31.498%
2026-05-28	14.5600	14.5600	14.5600	14.5600	-2.544%	1	164	-29.945%
2026-05-27	14.2400	14.9400	14.2400	14.9400	+7.482%	4	164	-31.727%
2026-05-26	13.9000	13.9000	13.9000	13.9000	+2.356%	1	166	-26.619%
2026-05-20	13.5800	13.5800	13.5800	13.5800	-1.594%	2	166	-24.890%
2026-05-15	13.8000	13.8000	13.8000	13.8000	-0.361%	2	168	-26.087%
2026-05-06	13.8500	13.8500	13.8500	13.8500	+7.782%	1	168	-26.354%
2026-05-04	13.0000	13.0000	12.8500	12.8500	+0.943%	18	168	-20.623%
2026-05-01	12.7300	12.7300	12.7300	12.7300	+2.496%	5	172	-19.874%
2026-04-30	12.4000	12.4200	12.4000	12.4200	-4.462%	6	172	-17.874%
2026-04-24	13.0000	13.0000	13.0000	13.0000	+8.333%	40	171	-21.538%
2026-04-22	12.3000	12.3000	12.0000	12.0000	+0.925%	3	171	-15.000%
2026-04-21	11.8900	11.8900	11.8900	11.8900	-0.917%	1	169	-14.214%
2026-04-20	12.2500	12.2500	10.9600	12.0000	-2.360%	18	169	-15.000%
2026-04-17	12.8800	12.8800	12.2900	12.2900	+4.774%	18	171	-17.006%
2026-04-16	11.7300	11.7300	11.7300	11.7300	-1.429%	1	172	-13.043%
2026-04-15	10.7000	11.9000	10.7000	11.9000	+28.510%	22	171	-14.286%
2026-04-10	8.9000	9.2600	8.9000	9.2600	+5.108%	7	169	+10.151%
2026-04-09	7.9800	9.0000	7.9800	8.8100	+0.228%	10	165	+15.778%
2026-04-08	8.1300	8.7900	8.1300	8.7900	+12.117%	2	167	+16.041%
2026-04-02	7.8400	7.8400	7.8400	7.8400	+10.423%	3	178	+30.102%
2026-03-31	7.2000	7.2000	7.1000	7.1000	+10.078%	2	178	+43.662%
2026-03-30	6.2500	7.0000	6.2500	6.4500	-2.273%	64	176	+58.140%
2026-03-27	7.0000	7.0000	6.5000	6.6000	-12.000%	11	212	+54.545%
2026-03-26	8.0000	8.0000	7.5000	7.5000	-10.180%	3	207	+36.000%
2026-03-24	8.3000	8.3500	8.3000	8.3500	-1.765%	2	205	+22.156%
2026-03-23	8.7000	8.8700	8.5000	8.5000	+6.250%	26	203	+20.000%
2026-03-20	8.7000	8.7000	8.0000	8.0000	-18.367%	13	209	+27.500%
2026-03-17	9.2000	9.8000	9.2000	9.8000	+0.719%	11	216	+4.082%
2026-03-16	9.5000	9.7300	9.4800	9.7300	-2.700%	13	225	+4.830%
2026-03-13	10.0000	10.0000	10.0000	10.0000	0.000%	1	214	+2.000%
2026-03-12	10.3000	10.3000	10.0000	10.0000	-1.961%	3	215	+2.000%
2026-03-11	10.2000	10.2000	10.2000	10.2000	+7.368%	1	212	0.000%
2026-03-06	9.5000	9.5000	9.5000	9.5000	-5.941%	1	213	+7.368%
2026-03-05	10.1000	10.1000	10.1000	10.1000	+3.061%	10	213	+0.990%
2026-03-03	9.8000	9.8000	9.8000	9.8000	-2.000%	1	203	+4.082%
2026-03-02	9.9900	10.0000	9.9900	10.0000	+9.051%	4	202	+2.000%
2026-02-27	9.9000	10.0000	9.1700	9.1700	-15.093%	3	201	+11.232%
2026-02-25	10.3500	10.8000	10.3500	10.8000	+0.935%	7	205	-5.556%
2026-02-23	10.7000	10.7000	10.7000	10.7000	+12.395%	2	205	-4.673%
2026-02-18	9.9000	9.9000	9.5200	9.5200	+3.704%	8	203	+7.143%
2026-02-17	9.1800	9.1800	9.1800	9.1800	-5.556%	2	199	+11.111%
2026-02-13	9.9300	9.9300	9.7200	9.7200	-11.636%	40	177	+4.938%
2026-02-11	11.0000	11.0000	11.0000	11.0000	-3.509%	55	177	-7.273%
2026-02-10	11.4000	11.4000	11.4000	11.4000	+4.110%	1	214	-10.526%
2026-02-05	11.1000	11.1000	10.9500	10.9500	-12.048%	10	215	-6.849%
2026-02-04	12.4500	12.4500	12.4500	12.4500	+2.049%	1	205	-18.072%
2026-02-03	13.0000	13.7000	12.1900	12.2000	-11.594%	47	204	-16.393%
2026-01-30	14.0000	14.0000	13.6000	13.8000	+4.151%	12	165	-26.087%
2026-01-29	13.2500	13.2500	13.2500	13.2500	+13.248%	1	154	-23.019%
2026-01-20	12.3000	12.3000	11.7000	11.7000	-11.364%	2	154	-12.821%
2026-01-15	13.2000	13.2000	13.2000	13.2000	+2.326%	1	152	-22.727%
2026-01-14	12.9000	12.9000	12.9000	12.9000	-5.839%	39	151	-20.930%
2026-01-13	13.7000	13.7000	13.7000	13.7000	+3.788%	10	113	-25.547%
2026-01-08	13.2000	13.2000	13.2000	13.2000	-2.222%	15	103	-22.727%
2026-01-06	13.5000	13.5000	13.4000	13.5000	-0.954%	12	88	-24.444%
2026-01-05	13.7200	13.8400	13.5600	13.6300	+3.258%	17	73	-25.165%
2026-01-02	13.2000	13.2000	13.2000	13.2000	-0.377%	20	73	-22.727%
2025-12-31	13.2500	13.2500	13.2500	13.2500	-3.566%	1	54	-23.019%
2025-12-30	14.1100	14.1100	13.7400	13.7400	-9.007%	10	54	-25.764%
2025-12-26	14.8800	15.1000	14.8800	15.1000	-0.330%	8	54	-32.450%
2025-12-04	15.3400	15.3500	15.1500	15.1500	-0.066%	3	48	-32.673%
2025-12-03	15.1600	15.1600	15.1600	15.1600	+15.902%	1	47	-32.718%
2025-11-21	13.0800	13.0800	13.0800	13.0800	+6.341%	1	46	-22.018%
2025-11-18	12.3000	12.3000	12.3000	12.3000	-12.331%	1	45	-17.073%
2025-11-17	13.8500	14.0300	13.8500	14.0300	+1.667%	7	46	-27.299%
2025-11-14	13.8000	13.8000	13.8000	13.8000	-9.804%	8	43	-26.087%
2025-11-13	14.5500	15.3000	14.5500	15.3000	-3.774%	6	35	-33.333%
2025-11-10	13.7800	15.9000	13.7800	15.9000	+5.578%	8	30	-35.849%
2025-11-07	15.0600	15.0600	15.0600	15.0600	-5.164%	1	30	-32.271%
2025-11-05	15.8800	15.8800	15.8800	15.8800	-3.758%	1	29	-35.768%
2025-10-30	16.5000	16.5000	16.5000	16.5000	-2.941%	5	28	-38.182%
2025-10-29	17.0000	17.0000	17.0000	17.0000	+8.005%	1	24	-40.000%
2025-10-28	15.5500	15.9400	15.3000	15.7400	+7.808%	8	24	-35.197%
2025-10-23	14.6000	14.6000	14.6000	14.6000	+12.308%	2	19	-30.137%
2025-10-16	13.0000	13.0000	13.0000	13.0000	0.000%	1	19	-21.538%
2025-10-10	13.0000	13.0000	13.0000	13.0000	-16.613%	1	18	-21.538%
2025-10-01	14.6500	15.5900	14.6500	15.5900	+9.557%	5	18	-34.573%
2025-09-29	14.8200	14.8200	14.2300	14.2300	+0.070%	6	14	-28.320%
2025-09-26	14.2200	14.2200	14.2200	14.2200	+0.495%	1	10	-28.270%
2025-09-19	14.1500	14.1500	14.1500	14.1500	+4.044%	1	9	-27.915%
2025-09-18	13.6000	13.6000	13.6000	13.6000	0.000%	4	8	-25.000%
2025-09-16	13.4000	14.1000	13.4000	13.6000	0.000%	4	4	-25.000%