Dark

MAGS20280121C70
MAGS Jan 21 2028 70.00 Call (MAGS280121C00070000)
option OPRA

EOD

Jul 22, 2026

9.11-6.851%(-0.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	9.1100	9.1100	9.1100	9.1100	-6.851%	1	194	0.000%
2026-07-20	9.7800	9.7800	9.7800	9.7800	-11.091%	10	193	-6.851%
2026-07-16	11.1000	11.1300	10.5000	11.0000	-1.961%	31	201	-17.182%
2026-07-15	11.0500	11.2200	11.0500	11.2200	+8.932%	11	199	-18.806%
2026-07-13	9.8000	10.3000	9.8000	10.3000	+0.980%	10	189	-11.553%
2026-07-10	10.2000	10.2000	10.2000	10.2000	+6.250%	11	189	-10.686%
2026-07-09	9.0000	9.6000	8.4000	9.6000	+0.524%	26	200	-5.104%
2026-07-08	9.5500	9.5500	9.5500	9.5500	-4.500%	1	185	-4.607%
2026-07-07	9.7800	10.0000	9.7800	10.0000	+8.696%	15	185	-8.900%
2026-07-06	8.7700	9.3700	8.7700	9.2000	+3.837%	6	174	-0.978%
2026-07-02	8.8000	9.0000	8.8000	8.8600	-10.233%	15	160	+2.822%
2026-07-01	9.8700	9.8700	9.8700	9.8700	+13.448%	2	160	-7.700%
2026-06-30	8.7000	8.7000	8.7000	8.7000	+13.725%	1	159	+4.713%
2026-06-29	7.6500	7.6500	7.6500	7.6500	+17.692%	2	159	+19.085%
2026-06-26	6.5000	6.5000	6.5000	6.5000	-17.722%	11	157	+40.154%
2026-06-24	8.0500	8.1000	7.9000	7.9000	-10.532%	63	166	+15.316%
2026-06-22	8.8300	8.8300	8.8300	8.8300	+3.154%	10	141	+3.171%
2026-06-18	8.5600	8.5600	8.5600	8.5600	-9.895%	1	131	+6.425%
2026-06-16	9.5000	9.5000	9.5000	9.5000	-2.062%	3	131	-4.105%
2026-06-15	9.8000	9.9000	9.6900	9.7000	+8.989%	13	128	-6.082%
2026-06-12	8.0000	8.9000	8.0000	8.9000	+4.706%	6	120	+2.360%
2026-06-11	8.5000	8.8000	8.2000	8.5000	-5.556%	7	119	+7.176%
2026-06-09	10.3000	10.3000	8.8200	9.0000	-13.211%	8	115	+1.222%
2026-06-08	10.3000	10.3700	10.1500	10.3700	+5.816%	3	115	-12.150%
2026-06-05	11.1000	11.1000	9.8000	9.8000	-16.949%	6	114	-7.041%
2026-06-04	12.0000	12.0000	11.8000	11.8000	-6.349%	10	116	-22.797%
2026-06-02	9.7000	12.6000	9.7000	12.6000	+5.793%	129	131	-27.698%
2026-06-01	13.2000	13.2000	11.9100	11.9100	-0.750%	18	206	-23.510%
2026-05-29	12.0000	12.0000	12.0000	12.0000	-3.226%	10	205	-24.083%
2026-05-28	12.3000	12.4000	12.2600	12.4000	+8.772%	12	206	-26.532%
2026-05-27	11.4000	11.4000	11.4000	11.4000	-3.553%	20	216	-20.088%
2026-05-26	12.0000	12.0000	11.6000	11.8200	+0.169%	45	236	-22.927%
2026-05-22	11.3300	12.7000	11.3300	11.8000	+2.609%	70	192	-22.797%
2026-05-21	11.5000	11.5000	11.5000	11.5000	+3.324%	1	127	-20.783%
2026-05-20	10.1000	11.1300	10.1000	11.1300	+8.163%	11	127	-18.149%
2026-05-19	10.4700	10.6000	10.2900	10.2900	-10.522%	14	124	-11.467%
2026-05-18	11.6000	11.6000	11.5000	11.5000	0.000%	5	124	-20.783%
2026-05-15	11.5000	11.5000	11.5000	11.5000	+7.477%	1	124	-20.783%
2026-05-14	12.6000	13.0000	10.7000	10.7000	-10.833%	37	128	-14.860%
2026-05-13	11.9600	12.0000	11.9600	12.0000	+11.111%	10	88	-24.083%
2026-05-12	10.8000	10.8000	10.8000	10.8000	-10.000%	1	88	-15.648%
2026-05-08	11.4000	12.0000	11.4000	12.0000	+6.195%	6	88	-24.083%
2026-05-07	12.0000	12.0000	11.3000	11.3000	+9.390%	22	88	-19.381%
2026-05-06	10.3300	10.3300	10.3300	10.3300	-13.193%	3	89	-11.810%
2026-05-01	11.9000	11.9000	11.9000	11.9000	+19.000%	1	89	-23.445%
2026-04-30	9.5000	10.0000	9.0000	10.0000	0.000%	21	89	-8.900%
2026-04-29	10.0000	10.0000	10.0000	10.0000	-5.660%	1	90	-8.900%
2026-04-28	10.6000	10.6000	10.6000	10.6000	-2.752%	1	90	-14.057%
2026-04-27	10.9000	10.9000	10.9000	10.9000	+12.371%	1	90	-16.422%
2026-04-23	10.0000	10.0000	9.5000	9.7000	+4.301%	17	90	-6.082%
2026-04-20	9.3000	9.3000	9.3000	9.3000	-1.587%	1	79	-2.043%
2026-04-17	10.0000	10.4000	9.4500	9.4500	+6.780%	5	80	-3.598%
2026-04-16	8.8500	8.8500	8.8500	8.8500	+0.568%	3	81	+2.938%
2026-04-15	8.2500	8.8000	8.2500	8.8000	+13.548%	2	78	+3.523%
2026-04-14	7.2400	7.9800	7.2400	7.7500	+6.897%	10	78	+17.548%
2026-04-13	7.2500	7.2500	7.2500	7.2500	+3.571%	1	75	+25.655%
2026-04-10	7.0000	7.0000	7.0000	7.0000	+2.941%	1	74	+30.143%
2026-04-09	6.6300	6.8000	6.6300	6.8000	+13.333%	2	73	+33.971%
2026-04-06	5.5800	6.0000	5.5800	6.0000	+0.840%	8	74	+51.833%
2026-04-01	5.9000	5.9600	5.9000	5.9500	+19.000%	5	71	+53.109%
2026-03-30	3.4000	5.0000	3.4000	5.0000	+4.167%	11	66	+82.200%
2026-03-27	5.2000	5.2000	4.8000	4.8000	-23.810%	12	58	+89.792%
2026-03-25	6.2500	6.3000	6.2500	6.3000	-4.401%	11	62	+44.603%
2026-03-23	6.5900	6.5900	6.5900	6.5900	+22.037%	1	62	+38.240%
2026-03-20	6.4400	6.4400	5.4000	5.4000	-28.477%	12	62	+68.704%
2026-03-16	7.5200	7.5500	7.5200	7.5500	+0.399%	2	51	+20.662%
2026-03-12	7.5200	7.5200	7.5200	7.5200	-8.293%	1	49	+21.144%
2026-03-11	8.2000	8.2000	8.2000	8.2000	+2.500%	1	48	+11.098%
2026-03-10	8.0000	8.0000	8.0000	8.0000	+3.359%	1	47	+13.875%
2026-03-04	7.7400	7.7400	7.7400	7.7400	-2.642%	2	48	+17.700%
2026-02-24	7.9000	7.9500	7.9000	7.9500	+13.571%	5	48	+14.591%
2026-02-19	7.8500	7.8500	7.0000	7.0000	-7.895%	8	53	+30.143%
2026-02-18	7.5000	7.6000	7.3800	7.6000	+9.827%	7	51	+19.868%
2026-02-17	6.9200	6.9200	6.9200	6.9200	-23.111%	2	50	+31.647%
2026-02-09	9.0000	9.0000	9.0000	9.0000	+4.651%	1	50	+1.222%
2026-02-06	8.6000	8.6000	8.6000	8.6000	+0.467%	1	50	+5.930%
2026-02-05	8.5600	8.5600	8.5600	8.5600	-8.155%	1	49	+6.425%
2026-02-04	9.3200	9.3200	9.3200	9.3200	-7.814%	1	48	-2.253%
2026-02-03	10.1100	10.1100	10.1100	10.1100	-2.788%	1	49	-9.891%
2026-02-02	10.4000	10.4000	10.4000	10.4000	-6.726%	10	48	-12.404%
2026-01-27	10.5300	11.1500	10.4000	11.1500	+11.500%	4	38	-18.296%
2026-01-20	10.0000	10.0000	10.0000	10.0000	-6.977%	10	38	-8.900%
2026-01-15	10.7000	10.7500	10.7000	10.7500	+0.655%	3	29	-15.256%
2026-01-09	10.6800	10.6800	10.6800	10.6800	-1.111%	1	28	-14.700%
2026-01-02	10.7000	10.8000	10.7000	10.8000	-6.574%	3	29	-15.648%
2025-12-30	11.5600	11.5600	11.5600	11.5600	-14.370%	2	29	-21.194%
2025-12-24	13.5000	13.5000	13.5000	13.5000	+14.407%	2	27	-32.519%
2025-12-17	11.8000	11.8000	11.8000	11.8000	-1.667%	2	27	-22.797%
2025-12-16	12.0000	12.0000	12.0000	12.0000	-4.686%	1	27	-24.083%
2025-12-09	12.5900	12.5900	12.5900	12.5900	-3.599%	10	27	-27.641%
2025-12-04	13.0600	13.0600	13.0600	13.0600	+7.049%	10	34	-30.245%
2025-11-28	12.2000	12.2000	12.2000	12.2000	+10.507%	1	27	-25.328%
2025-11-18	11.0300	11.0400	11.0300	11.0400	-7.769%	2	26	-17.482%
2025-11-17	11.9700	11.9700	11.9700	11.9700	-5.748%	1	24	-23.893%
2025-11-11	12.7000	12.7000	12.7000	12.7000	+1.600%	1	23	-28.268%
2025-11-07	12.5000	12.5000	12.5000	12.5000	-6.507%	1	22	-27.120%
2025-11-06	13.9000	13.9000	13.3700	13.3700	-2.409%	2	22	-31.862%
2025-10-30	13.7000	13.7000	13.7000	13.7000	-12.179%	1	22	-33.504%
2025-10-29	15.6000	15.6000	15.6000	15.6000	+22.835%	1	22	-41.603%
2025-10-27	12.7000	12.7000	12.7000	12.7000	+23.181%	1	22	-28.268%
2025-10-14	12.5000	12.5000	10.3100	10.3100	-9.799%	15	22	-11.639%
2025-10-10	11.4300	11.4300	11.4300	11.4300	-11.327%	2	31	-20.297%
2025-10-08	12.9000	12.9000	12.8900	12.8900	+7.866%	2	31	-29.325%
2025-10-07	11.9500	11.9500	11.9500	11.9500	-6.641%	1	31	-23.766%
2025-10-02	13.0000	13.0000	12.8000	12.8000	-2.883%	3	30	-28.828%
2025-10-01	12.5900	13.1800	12.5900	13.1800	+8.926%	4	30	-30.880%
2025-09-26	12.1000	12.1000	12.1000	12.1000	+7.080%	2	26	-24.711%
2025-09-25	11.3000	11.3000	11.3000	11.3000	-4.962%	2	24	-19.381%
2025-09-23	12.1000	12.1000	11.8900	11.8900	-4.113%	3	26	-23.381%
2025-09-22	12.5000	12.5000	12.4000	12.4000	+8.392%	9	23	-26.532%
2025-09-19	11.4400	11.4400	11.4400	11.4400	0.000%	14	14	-20.367%