Dark

MAGS20280121C80
MAGS Jan 21 2028 80.00 Call (MAGS280121C00080000)
option OPRA

EOD

Jul 22, 2026

5.01-28.429%(-1.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	5.0100	5.0100	5.0100	5.0100	-28.429%	1	382	0.000%
2026-07-15	7.0000	7.0000	7.0000	7.0000	+28.440%	1	382	-28.429%
2026-07-14	5.5200	5.5500	5.4500	5.4500	-8.403%	13	381	-8.073%
2026-07-13	6.0000	6.0000	5.9500	5.9500	+6.250%	21	370	-15.798%
2026-07-09	5.6300	5.6600	5.6000	5.6000	-0.533%	22	364	-10.536%
2026-07-08	5.6300	5.6300	5.6300	5.6300	+2.364%	50	346	-11.012%
2026-07-07	5.5900	5.8400	5.5000	5.5000	-4.514%	29	346	-8.909%
2026-07-06	5.5000	5.7600	5.5000	5.7600	+6.667%	5	348	-13.021%
2026-07-02	5.8000	5.8000	5.4000	5.4000	-6.897%	6	343	-7.222%
2026-07-01	5.8000	5.8000	5.8000	5.8000	+28.319%	1	343	-13.621%
2026-06-29	4.5100	4.5200	4.5000	4.5200	+0.444%	10	361	+10.841%
2026-06-26	3.5900	4.7000	3.5900	4.5000	+9.756%	94	355	+11.333%
2026-06-25	4.3000	4.3000	3.7600	4.1000	-5.747%	36	329	+22.195%
2026-06-24	4.4000	4.5000	4.3500	4.3500	-13.000%	28	323	+15.172%
2026-06-22	5.1000	5.1000	5.0000	5.0000	+6.157%	14	323	+0.200%
2026-06-18	5.0700	5.0700	4.7100	4.7100	-20.305%	3	317	+6.369%
2026-06-15	6.1300	6.1300	5.9000	5.9100	+28.478%	4	317	-15.228%
2026-06-11	4.6000	4.6000	4.6000	4.6000	-8.000%	1	313	+8.913%
2026-06-10	5.5000	5.5000	5.0000	5.0000	-9.091%	4	313	+0.200%
2026-06-09	5.5000	5.5000	5.5000	5.5000	-11.717%	1	312	-8.909%
2026-06-08	5.8500	6.2300	5.8500	6.2300	+1.797%	4	312	-19.583%
2026-06-05	6.5000	6.5000	6.0200	6.1200	-15.000%	11	308	-18.137%
2026-06-04	7.2000	7.2000	7.2000	7.2000	+3.004%	100	302	-30.417%
2026-06-03	7.0000	7.0000	6.5400	6.9900	-5.922%	116	302	-28.326%
2026-06-01	7.4300	7.4300	7.4300	7.4300	+0.814%	2	196	-32.571%
2026-05-29	7.7900	7.7900	7.3700	7.3700	+3.366%	4	196	-32.022%
2026-05-28	7.1300	7.1300	7.1300	7.1300	+6.101%	1	192	-29.734%
2026-05-26	7.0400	7.0400	6.7200	6.7200	-11.927%	20	193	-25.446%
2026-05-22	7.0000	7.6300	6.9000	7.6300	+9.626%	19	191	-34.338%
2026-05-19	6.9600	6.9600	6.9600	6.9600	-0.571%	2	182	-28.017%
2026-05-18	6.6100	7.3100	6.6100	7.0000	+2.790%	9	182	-28.429%
2026-05-15	7.1000	7.3000	6.8100	6.8100	-4.085%	4	182	-26.432%
2026-05-14	7.1000	7.1000	7.1000	7.1000	-4.313%	1	180	-29.437%
2026-05-13	7.4200	7.4200	7.4200	7.4200	+17.778%	1	180	-32.480%
2026-05-07	6.3000	6.3000	6.3000	6.3000	-7.216%	1	180	-20.476%
2026-05-06	6.5000	6.7900	6.5000	6.7900	+4.462%	5	180	-26.215%
2026-05-05	6.5000	6.5000	6.5000	6.5000	+11.111%	1	175	-22.923%
2026-04-30	5.1400	5.8500	5.1400	5.8500	-2.500%	13	176	-14.359%
2026-04-29	5.9000	6.0000	5.9000	6.0000	+20.968%	31	170	-16.500%
2026-04-24	4.9600	4.9600	4.9600	4.9600	-16.216%	5	184	+1.008%
2026-04-23	5.9200	5.9200	5.9200	5.9200	+3.860%	1	184	-15.372%
2026-04-20	5.5000	5.8000	5.4500	5.7000	-3.390%	11	183	-12.105%
2026-04-17	5.9000	6.0000	5.8000	5.9000	+15.686%	43	180	-15.085%
2026-04-16	5.6500	5.6500	5.1000	5.1000	+5.155%	15	159	-1.765%
2026-04-15	5.0500	5.1000	4.8500	4.8500	+10.478%	14	149	+3.299%
2026-04-14	4.3800	4.3900	4.3800	4.3900	+17.380%	3	161	+14.123%
2026-04-13	3.7100	3.8500	3.5000	3.7400	+12.312%	31	161	+33.957%
2026-04-09	2.7800	3.3300	2.7800	3.3300	+13.265%	2	151	+50.450%
2026-04-07	2.9400	2.9400	2.9400	2.9400	-2.326%	2	151	+70.408%
2026-04-06	3.0400	3.0400	3.0100	3.0100	+3.793%	4	151	+66.445%
2026-03-31	2.9000	2.9500	2.9000	2.9000	+8.209%	22	151	+72.759%
2026-03-27	2.5400	2.6800	2.5400	2.6800	-11.258%	4	129	+86.940%
2026-03-26	3.3000	3.3000	3.0200	3.0200	-19.467%	5	128	+65.894%
2026-03-23	3.7500	3.7500	3.7500	3.7500	+1.626%	1	128	+33.600%
2026-03-19	3.7200	3.7300	3.6900	3.6900	-9.337%	4	128	+35.772%
2026-03-18	4.0000	4.0700	4.0000	4.0700	-9.556%	2	129	+23.096%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-2.174%	1	129	+11.333%
2026-03-11	4.5500	4.6000	4.5500	4.6000	-1.075%	116	250	+8.913%
2026-03-10	4.6500	4.6500	4.6500	4.6500	+16.541%	1	266	+7.742%
2026-03-05	3.9900	3.9900	3.9900	3.9900	-2.683%	3	265	+25.564%
2026-02-27	4.1000	4.1000	4.1000	4.1000	-28.070%	7	265	+22.195%
2026-02-19	5.7000	5.7000	5.7000	5.7000	+34.118%	1	258	-12.105%
2026-02-17	3.9000	4.2500	3.9000	4.2500	+6.250%	40	257	+17.882%
2026-02-13	4.3000	4.3000	4.0000	4.0000	-11.111%	2	235	+25.250%
2026-02-12	4.5000	4.5000	4.5000	4.5000	-8.163%	1	235	+11.333%
2026-02-11	4.9000	4.9000	4.9000	4.9000	-6.310%	5	234	+2.245%
2026-02-09	5.2300	5.2300	5.2300	5.2300	-24.203%	3	229	-4.207%
2026-02-05	6.9000	6.9000	6.9000	6.9000	+3.759%	1	229	-27.391%
2026-02-02	6.7000	6.7000	6.6500	6.6500	+6.400%	40	228	-24.662%
2026-01-22	6.2500	6.2500	6.2500	6.2500	+13.020%	1	194	-19.840%
2026-01-20	5.5300	5.5300	5.5300	5.5300	-22.657%	10	193	-9.403%
2026-01-12	7.1400	7.1500	7.1400	7.1500	+12.598%	3	187	-29.930%
2026-01-08	6.2500	6.3500	6.2500	6.3500	+1.115%	6	185	-21.102%
2026-01-06	6.2800	6.2800	6.2800	6.2800	-9.380%	3	185	-20.223%
2026-01-05	6.9300	6.9300	6.9300	6.9300	-0.858%	2	185	-27.706%
2026-01-02	6.9900	6.9900	6.9900	6.9900	+1.012%	1	185	-28.326%
2025-12-31	7.0400	7.0400	6.9200	6.9200	-5.593%	9	190	-27.601%
2025-12-30	7.2000	7.3300	7.2000	7.3300	-22.842%	6	190	-31.651%
2025-12-29	9.5000	9.5000	9.5000	9.5000	+19.347%	1	190	-47.263%
2025-12-18	7.9600	7.9600	7.9600	7.9600	+2.051%	2	189	-37.060%
2025-12-12	7.9900	7.9900	7.8000	7.8000	-3.704%	16	189	-35.769%
2025-12-11	8.1500	8.1500	8.1000	8.1000	-1.580%	20	178	-38.148%
2025-12-02	8.2300	8.2300	8.2300	8.2300	-0.843%	2	158	-39.125%
2025-11-28	8.8000	8.8000	8.3000	8.3000	+15.278%	2	156	-39.639%
2025-11-19	7.2000	7.2000	7.2000	7.2000	+2.857%	1	155	-30.417%
2025-11-18	7.0000	7.0000	7.0000	7.0000	-6.667%	1	154	-28.429%
2025-11-17	8.0000	8.0000	7.4000	7.5000	-6.250%	3	153	-33.200%
2025-11-14	8.0000	8.0000	8.0000	8.0000	0.000%	1	151	-37.375%
2025-11-13	8.0000	8.0000	8.0000	8.0000	-13.043%	1	150	-37.375%
2025-11-10	9.2000	9.2000	9.2000	9.2000	+15.000%	1	149	-45.543%
2025-11-07	8.3000	8.3000	8.0000	8.0000	-6.977%	12	148	-37.375%
2025-11-06	8.6000	8.6000	8.6000	8.6000	-7.228%	1	136	-41.744%
2025-11-05	9.2700	9.2700	9.2700	9.2700	-10.000%	1	137	-45.955%
2025-11-04	10.2500	10.3000	10.2500	10.3000	+4.040%	116	137	-51.359%
2025-11-03	9.9000	9.9000	9.9000	9.9000	+10.000%	1	25	-49.394%
2025-10-30	9.5000	9.5000	9.0000	9.0000	-8.163%	8	25	-44.333%
2025-10-29	9.8000	9.8000	9.8000	9.8000	+15.294%	1	17	-48.878%
2025-10-28	8.5000	8.5000	8.5000	8.5000	+8.280%	2	17	-41.059%
2025-10-23	7.8500	7.8500	7.8500	7.8500	+7.534%	1	15	-36.178%
2025-10-13	7.3000	7.3000	7.3000	7.3000	-11.515%	1	15	-31.370%
2025-10-07	8.1200	8.2500	8.1200	8.2500	-0.602%	4	15	-39.273%
2025-10-06	8.3000	8.3000	8.3000	8.3000	0.000%	1	11	-39.639%
2025-10-02	8.2500	8.3000	8.2500	8.3000	-10.560%	4	10	-39.639%
2025-10-01	8.8200	9.2800	8.8200	9.2800	+4.859%	4	10	-46.013%
2025-09-30	8.8500	8.8500	8.8500	8.8500	+15.085%	10	10	-43.390%
2025-09-26	7.6900	7.6900	7.6900	7.6900	0.000%	2	2	-34.850%