Dark

MGA20270115C50
MGA Jan 15 2027 50.00 Call (MGA270115C00050000)
option OPRA

EOD

Jul 31, 2026

20.20-10.619%(-2.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	20.2000	20.2000	20.2000	20.2000	-10.619%	1	150	0.000%
2026-07-30	22.6000	22.6000	22.6000	22.6000	+15.957%	2	150	-10.619%
2026-07-21	19.4900	19.4900	19.4900	19.4900	+16.012%	2	150	+3.643%
2026-07-13	16.8000	16.8000	16.8000	16.8000	-9.677%	1	150	+20.238%
2026-06-05	18.6000	18.6000	18.6000	18.6000	+16.250%	1	151	+8.602%
2026-05-14	16.0000	16.0000	16.0000	16.0000	+8.844%	5	151	+26.250%
2026-04-20	14.5000	14.7000	14.5000	14.7000	+8.808%	4	151	+37.415%
2026-04-17	13.4000	13.5100	13.4000	13.5100	+35.100%	2	149	+49.519%
2026-03-13	10.0000	10.0000	10.0000	10.0000	-7.407%	1	149	+102.000%
2026-03-12	10.8000	10.8000	10.8000	10.8000	-11.548%	1	150	+87.037%
2026-03-10	12.2500	12.2500	12.2000	12.2100	+11.000%	4	150	+65.438%
2026-03-09	11.0000	11.0000	11.0000	11.0000	-34.718%	1	152	+83.636%
2026-02-26	16.8700	16.8800	16.4800	16.8500	-15.750%	4	152	+19.881%
2026-02-13	20.0000	20.8000	20.0000	20.0000	+76.835%	7	154	+1.000%
2026-02-11	11.3100	11.3100	11.3100	11.3100	+20.963%	3	154	+78.603%
2026-02-09	8.6500	9.3500	8.6500	9.3500	+27.732%	4	155	+116.043%
2026-01-30	7.3200	7.3200	7.3200	7.3200	-16.818%	2	155	+175.956%
2026-01-27	8.8000	8.8000	8.8000	8.8000	0.000%	2	155	+129.545%
2026-01-23	8.5200	8.8000	8.5200	8.8000	-5.681%	6	155	+129.545%
2026-01-20	9.1000	9.3300	9.1000	9.3300	-14.795%	2	155	+116.506%
2026-01-14	10.9500	10.9500	10.9500	10.9500	+3.302%	1	155	+84.475%
2026-01-08	10.6000	10.6000	10.6000	10.6000	+7.071%	5	156	+90.566%
2026-01-05	9.9000	9.9000	9.9000	9.9000	+6.796%	1	156	+104.040%
2026-01-02	9.2700	9.2700	9.2700	9.2700	+6.186%	5	156	+117.907%
2025-12-30	8.7300	8.7300	8.7300	8.7300	-3.536%	1	161	+131.386%
2025-12-29	9.3000	9.3000	9.0500	9.0500	-1.093%	7	161	+123.204%
2025-12-26	9.1500	9.1500	9.1500	9.1500	+5.172%	1	164	+120.765%
2025-12-22	8.7000	8.7000	8.7000	8.7000	-3.654%	1	165	+132.184%
2025-12-17	9.0300	9.0300	9.0300	9.0300	+6.612%	1	165	+123.699%
2025-12-16	8.4700	8.4700	8.4700	8.4700	+10.000%	1	165	+138.489%
2025-12-10	7.6000	7.7000	7.6000	7.7000	+13.402%	2	165	+162.338%
2025-12-09	6.7900	6.7900	6.7900	6.7900	+4.462%	2	164	+197.496%
2025-12-08	6.5000	6.5000	6.5000	6.5000	-1.515%	1	164	+210.769%
2025-12-02	6.6000	6.6000	6.6000	6.6000	+0.763%	1	164	+206.061%
2025-11-24	6.5500	6.5500	6.5500	6.5500	-2.239%	5	163	+208.397%
2025-11-21	5.4000	6.7000	5.4000	6.7000	+13.176%	5	158	+201.493%
2025-11-20	5.9200	5.9200	5.9200	5.9200	-16.854%	1	153	+241.216%
2025-11-13	7.5200	7.5200	7.0200	7.1200	+63.678%	5	152	+183.708%
2025-10-20	4.3900	4.3900	4.3500	4.3500	-25.000%	2	147	+364.368%
2025-10-07	5.8000	5.8000	5.8000	5.8000	-9.375%	1	146	+248.276%
2025-10-06	6.4000	6.4000	6.4000	6.4000	+4.746%	5	146	+215.625%
2025-10-03	6.1100	6.1100	6.1100	6.1100	+20.751%	2	141	+230.606%
2025-09-29	5.0600	5.0600	5.0600	5.0600	+5.417%	1	141	+299.209%
2025-09-24	4.9000	4.9000	4.8000	4.8000	-11.111%	3	140	+320.833%
2025-09-11	5.4000	5.4000	5.4000	5.4000	+8.000%	1	139	+274.074%
2025-08-28	5.0000	5.0000	5.0000	5.0000	-6.542%	1	138	+304.000%
2025-08-25	5.3500	5.3500	5.3500	5.3500	+22.146%	2	138	+277.570%
2025-08-21	4.5000	4.5000	4.3800	4.3800	-5.400%	2	136	+361.187%
2025-08-13	4.5800	4.7000	4.5800	4.6300	+15.461%	7	138	+336.285%
2025-08-12	4.0100	4.0100	4.0100	4.0100	+16.570%	5	136	+403.741%
2025-08-11	3.4500	3.4500	3.4400	3.4400	-1.714%	3	141	+487.209%
2025-08-07	3.5000	3.5000	3.5000	3.5000	+4.167%	1	141	+477.143%
2025-08-04	3.3500	3.3600	3.3500	3.3600	-1.176%	2	140	+501.190%
2025-08-01	3.4000	3.4000	3.4000	3.4000	-24.444%	10	140	+494.118%
2025-07-24	4.5000	4.5000	4.5000	4.5000	+23.288%	2	130	+348.889%
2025-07-22	3.7000	3.7000	3.6500	3.6500	-13.712%	100	132	+453.425%
2025-07-16	4.2300	4.2300	4.2300	4.2300	+4.187%	4	132	+377.541%
2025-07-15	4.0600	4.0600	4.0600	4.0600	+6.842%	5	130	+397.537%
2025-07-11	3.8000	3.8000	3.8000	3.8000	-2.564%	3	133	+431.579%
2025-07-10	3.9000	3.9000	3.9000	3.9000	+8.939%	3	133	+417.949%
2025-07-08	3.5800	3.5800	3.5800	3.5800	-4.533%	1	133	+464.246%
2025-07-02	3.6000	3.7500	3.6000	3.7500	+46.484%	4	132	+438.667%
2025-07-01	2.5600	2.5600	2.5600	2.5600	+12.775%	1	131	+689.063%
2025-06-27	2.4000	2.4000	2.2700	2.2700	-1.304%	108	130	+789.868%
2025-06-20	2.3000	2.3000	2.3000	2.3000	-8.000%	20	34	+778.261%
2025-06-10	2.4000	2.5000	2.4000	2.5000	+16.279%	3	24	+708.000%
2025-06-09	2.0000	2.1500	2.0000	2.1500	+4.878%	6	24	+839.535%
2025-06-03	2.0500	2.0500	2.0500	2.0500	+10.811%	1	18	+885.366%
2025-06-02	1.8500	1.8500	1.8500	1.8500	+15.625%	1	17	+991.892%
2025-05-16	1.6000	1.6000	1.6000	1.6000	-5.882%	2	17	+1,162.500%
2025-05-01	1.7000	1.7000	1.7000	1.7000	+39.344%	2	17	+1,088.235%
2025-04-10	1.2200	1.2200	1.2200	1.2200	+22.000%	1	17	+1,555.738%
2025-04-08	1.0000	1.0000	1.0000	1.0000	-20.000%	2	17	+1,920.000%
2025-04-04	1.2500	1.2500	1.2500	1.2500	-17.763%	4	17	+1,516.000%
2025-04-01	1.5300	1.5300	1.5200	1.5200	-49.333%	5	17	+1,228.947%
2025-03-10	3.0000	3.0000	3.0000	3.0000	+25.000%	1	12	+573.333%
2025-03-06	2.4000	2.4000	2.4000	2.4000	+37.931%	2	12	+741.667%
2025-03-04	1.7000	1.7400	1.7000	1.7400	-29.839%	3	12	+1,060.920%
2025-02-25	2.4800	2.4800	2.4800	2.4800	-4.615%	4	10	+714.516%
2025-02-20	2.6000	2.6000	2.6000	2.6000	-25.072%	1	10	+676.923%
2025-02-13	3.4700	3.4700	3.4700	3.4700	-9.399%	1	8	+482.133%
2025-01-31	3.8300	3.8300	3.8300	3.8300	+3.514%	2	8	+427.415%
2025-01-23	3.7000	3.7000	3.7000	3.7000	-42.188%	1	7	+445.946%
2024-12-04	6.4000	6.4000	6.4000	6.4000	-1.538%	2	7	+215.625%
2024-12-02	6.5000	6.5000	6.5000	6.5000	+18.182%	1	7	+210.769%
2024-11-07	5.5000	5.5000	5.5000	5.5000	+3.774%	2	6	+267.273%
2024-11-05	5.3000	5.3000	5.3000	5.3000	-1.852%	1	4	+281.132%
2024-11-01	5.4000	5.4000	5.4000	5.4000	+8.000%	2	3	+274.074%
2024-10-11	5.0000	5.0000	5.0000	5.0000	0.000%	2	2	+304.000%
2024-10-10	5.0000	5.0000	5.0000	5.0000	+2.041%	2	3	+304.000%
2024-10-01	4.9000	4.9000	4.9000	4.9000	0.000%	1	1	+312.245%