Dark

MGA20270115C60
MGA Jan 15 2027 60.00 Call (MGA270115C00060000)
option OPRA

EOD

Sep 21, 2026

6.90+2.071%(+0.14)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	6.9000	6.9000	6.9000	6.9000	+2.071%	5	277	0.000%
2026-09-18	6.5500	6.7600	6.5500	6.7600	-24.045%	2	280	+2.071%
2026-09-14	8.9000	8.9000	8.9000	8.9000	-2.198%	7	281	-22.472%
2026-09-11	9.1000	9.1000	9.1000	9.1000	-9.000%	16	288	-24.176%
2026-09-03	10.0000	10.0000	10.0000	10.0000	+8.696%	1	289	-31.000%
2026-08-28	9.2000	9.2000	9.2000	9.2000	-2.128%	1	289	-25.000%
2026-08-26	9.4000	9.4000	9.4000	9.4000	-24.437%	30	289	-26.596%
2026-08-24	12.4400	12.4400	12.4400	12.4400	-17.067%	1	259	-44.534%
2026-08-21	15.0000	15.0000	15.0000	15.0000	+15.385%	2	259	-54.000%
2026-08-14	12.3000	13.0000	12.3000	13.0000	+0.775%	2	259	-46.923%
2026-08-10	13.5000	13.5000	12.9000	12.9000	-7.857%	10	259	-46.512%
2026-08-05	14.1000	14.1000	14.0000	14.0000	+17.647%	2	255	-50.714%
2026-08-03	11.9000	11.9000	11.9000	11.9000	+5.310%	1	255	-42.017%
2026-07-31	11.3000	11.3000	11.3000	11.3000	-14.068%	1	255	-38.938%
2026-07-30	13.0000	13.1500	13.0000	13.1500	+30.198%	6	255	-47.529%
2026-07-23	10.1000	10.1000	10.1000	10.1000	-18.548%	1	255	-31.683%
2026-07-21	12.4000	12.4000	12.4000	12.4000	+14.286%	3	255	-44.355%
2026-07-20	10.8500	10.8500	10.8500	10.8500	-3.298%	3	258	-36.406%
2026-07-16	10.9400	11.3000	10.9400	11.2200	+7.885%	3	258	-38.503%
2026-07-15	10.4000	10.4000	10.4000	10.4000	+7.216%	1	260	-33.654%
2026-07-09	9.4000	9.7000	9.4000	9.7000	-8.491%	13	261	-28.866%
2026-07-07	10.6000	10.6000	10.6000	10.6000	+7.071%	1	261	-34.906%
2026-07-06	9.5000	10.0000	9.5000	9.9000	+4.211%	18	261	-30.303%
2026-07-02	9.5000	9.5000	9.5000	9.5000	+5.438%	1	244	-27.368%
2026-07-01	9.0100	9.0100	9.0100	9.0100	-3.222%	1	244	-23.418%
2026-06-29	9.3100	9.3100	9.3100	9.3100	-5.960%	3	245	-25.886%
2026-06-26	9.9000	9.9000	9.9000	9.9000	+12.500%	3	242	-30.303%
2026-06-24	9.8000	9.8000	8.8000	8.8000	-20.000%	2	242	-21.591%
2026-06-22	11.0000	11.0000	11.0000	11.0000	-6.780%	1	242	-37.273%
2026-06-15	11.8000	11.8000	11.8000	11.8000	+4.425%	1	242	-41.525%
2026-06-10	11.3000	11.3000	11.3000	11.3000	-4.237%	1	242	-38.938%
2026-06-09	12.4000	12.4000	11.1000	11.8000	+0.855%	3	242	-41.525%
2026-06-05	12.2100	12.2100	11.7000	11.7000	-16.429%	2	242	-41.026%
2026-06-03	13.0000	14.0000	13.0000	14.0000	+7.692%	13	243	-50.714%
2026-06-02	10.7000	13.0000	10.7000	13.0000	+28.458%	10	254	-46.923%
2026-06-01	10.0000	10.1200	9.5000	10.1200	-10.442%	3	263	-31.818%
2026-05-29	10.9000	11.7000	10.9000	11.3000	+2.727%	9	265	-38.938%
2026-05-28	10.8000	11.6000	10.4000	11.0000	0.000%	77	273	-37.273%
2026-05-27	11.0000	11.0000	11.0000	11.0000	0.000%	1	334	-37.273%
2026-05-26	10.2000	11.0000	10.2000	11.0000	+10.000%	2	335	-37.273%
2026-05-22	9.7000	10.0000	9.7000	10.0000	+25.000%	14	336	-31.000%
2026-05-21	8.0000	8.1000	8.0000	8.0000	+11.111%	6	343	-13.750%
2026-05-18	7.3000	7.3000	7.2000	7.2000	-24.765%	2	343	-4.167%
2026-05-14	9.6000	9.6000	9.5700	9.5700	+19.625%	2	339	-27.900%
2026-05-12	8.5700	8.5700	7.8000	8.0000	-11.111%	4	338	-13.750%
2026-05-11	9.0000	9.0000	9.0000	9.0000	+4.651%	3	338	-23.333%
2026-05-07	8.6000	8.6000	8.6000	8.6000	+7.500%	1	338	-19.767%
2026-05-06	8.0000	8.0000	8.0000	8.0000	+14.286%	1	339	-13.750%
2026-05-04	8.0000	8.0000	7.0000	7.0000	-7.895%	3	339	-1.429%
2026-05-01	8.1000	8.1000	6.1000	7.6000	-19.149%	12	344	-9.211%
2026-04-24	9.3000	9.4000	9.3000	9.4000	+9.302%	4	344	-26.596%
2026-04-23	8.5000	8.6000	8.5000	8.6000	-2.273%	4	344	-19.767%
2026-04-22	8.8000	8.8000	8.8000	8.8000	-1.124%	1	344	-21.591%
2026-04-21	8.7000	8.9000	8.6400	8.9000	+7.229%	8	339	-22.472%
2026-04-20	8.3000	8.3000	8.3000	8.3000	0.000%	1	339	-16.867%
2026-04-17	6.9000	8.3000	6.9000	8.3000	+66.000%	5	338	-16.867%
2026-04-15	6.5000	6.5000	5.0000	5.0000	-22.840%	12	338	+38.000%
2026-04-14	6.5000	6.5000	6.4800	6.4800	-3.284%	2	326	+6.481%
2026-04-10	6.5000	6.7000	6.5000	6.7000	+4.688%	4	325	+2.985%
2026-04-09	6.3000	6.4000	6.3000	6.4000	+36.170%	2	324	+7.813%
2026-04-07	4.8000	5.0000	4.6000	4.7000	-7.843%	28	325	+46.809%
2026-04-06	5.5000	5.5000	5.1000	5.1000	0.000%	14	302	+35.294%
2026-04-02	5.9000	6.0000	5.0000	5.1000	-13.559%	13	278	+35.294%
2026-04-01	5.5000	6.2000	5.5000	5.9000	+9.259%	6	278	+16.949%
2026-03-31	4.8000	5.6000	4.8000	5.4000	+17.391%	15	274	+27.778%
2026-03-30	6.0000	6.0000	4.5000	4.6000	-4.167%	163	266	+50.000%
2026-03-27	5.2400	6.0000	4.8000	4.8000	+43.284%	61	149	+43.750%
2026-03-20	3.3500	3.3500	3.3500	3.3500	-1.471%	6	122	+105.970%
2026-03-19	3.4000	3.4000	3.4000	3.4000	-22.727%	7	122	+102.941%
2026-03-18	4.4000	4.4000	4.4000	4.4000	-61.062%	1	129	+56.818%
2026-02-20	11.3000	11.3000	11.3000	11.3000	-11.024%	4	129	-38.938%
2026-02-17	12.1200	12.7000	12.1200	12.7000	-3.569%	21	129	-45.669%
2026-02-13	9.1000	13.6000	9.1000	13.1700	+109.048%	21	143	-47.608%
2026-02-12	6.3000	6.3000	6.3000	6.3000	+3.618%	1	143	+9.524%
2026-02-11	5.1000	6.0800	5.1000	6.0800	+13.645%	5	142	+13.487%
2026-02-10	4.8000	5.3500	4.8000	5.3500	+62.121%	5	144	+28.972%
2026-01-30	3.3000	3.3000	3.3000	3.3000	-12.000%	9	145	+109.091%
2026-01-29	3.7500	3.7500	3.7500	3.7500	-12.791%	2	137	+84.000%
2026-01-27	4.7000	4.7000	4.3000	4.3000	-0.463%	5	135	+60.465%
2026-01-26	4.5000	4.5000	4.3200	4.3200	+0.465%	6	131	+59.722%
2026-01-23	4.3000	4.3000	4.2500	4.3000	-16.828%	11	131	+60.465%
2026-01-22	4.7500	5.1700	4.7500	5.1700	+14.889%	10	124	+33.462%
2026-01-20	4.5000	4.5000	4.5000	4.5000	-11.765%	1	114	+53.333%
2026-01-16	5.7900	5.7900	5.1000	5.1000	-12.821%	3	113	+35.294%
2026-01-14	5.8500	5.8500	5.8500	5.8500	-0.510%	3	113	+17.949%
2026-01-09	5.8800	5.8800	5.8800	5.8800	+4.440%	1	112	+17.347%
2026-01-08	5.6300	5.6300	5.6300	5.6300	-3.265%	3	111	+22.558%
2026-01-06	5.7300	5.8200	5.7300	5.8200	+18.053%	10	111	+18.557%
2026-01-02	4.9300	4.9300	4.9300	4.9300	+12.045%	1	101	+39.959%
2025-12-31	4.3000	4.4000	4.1000	4.4000	-1.124%	17	96	+56.818%
2025-12-30	4.3800	4.4500	4.3800	4.4500	-2.412%	5	96	+55.056%
2025-12-29	5.0000	5.0000	4.5600	4.5600	+0.885%	6	95	+51.316%
2025-12-23	4.5200	4.5200	4.5200	4.5200	-19.286%	5	95	+52.655%
2025-12-22	5.6000	5.6000	5.6000	5.6000	+8.108%	10	80	+23.214%
2025-12-19	5.1800	5.1800	5.1800	5.1800	+0.388%	1	80	+33.205%
2025-12-18	5.0500	5.5000	5.0500	5.1600	+17.273%	17	80	+33.721%
2025-12-17	4.4000	4.4000	4.4000	4.4000	+6.280%	1	77	+56.818%
2025-12-15	4.1300	4.1400	4.1100	4.1400	+3.500%	7	76	+66.667%
2025-12-12	4.0000	4.0000	4.0000	4.0000	-0.249%	1	75	+72.500%
2025-11-05	4.0100	4.0100	4.0100	4.0100	-20.907%	5	74	+72.070%
2025-11-03	5.0700	5.0700	5.0700	5.0700	+118.534%	1	68	+36.095%
2025-10-31	2.3200	2.3200	2.3200	2.3200	-29.483%	1	68	+197.414%
2025-10-06	3.2900	3.2900	3.2900	3.2900	+40.000%	10	67	+109.726%
2025-09-26	2.3500	2.3500	2.3500	2.3500	+1.293%	4	57	+193.617%
2025-09-02	2.3200	2.3200	2.3200	2.3200	-10.769%	1	53	+197.414%
2025-08-25	2.6000	2.6000	2.6000	2.6000	0.000%	1	53	+165.385%
2025-08-22	2.8000	2.8000	2.6000	2.6000	+18.182%	19	52	+165.385%
2025-08-19	2.2000	2.2000	2.2000	2.2000	+26.437%	4	51	+213.636%
2025-08-04	1.7400	1.7400	1.7400	1.7400	-19.816%	3	47	+296.552%
2025-07-23	2.2700	2.2700	2.1700	2.1700	+11.282%	3	47	+217.972%
2025-07-16	1.9500	1.9500	1.9500	1.9500	+17.470%	1	46	+253.846%
2025-02-11	1.6600	1.6600	1.6600	1.6600	+9.211%	4	56	+315.663%
2025-02-05	1.5200	1.5200	1.5200	1.5200	+12.593%	4	58	+353.947%
2025-02-03	1.3500	1.3500	1.3500	1.3500	-30.769%	1	54	+411.111%
2025-01-24	1.9500	1.9500	1.9500	1.9500	-42.647%	2	55	+253.846%
2024-12-06	3.4000	3.4000	3.4000	3.4000	-12.821%	100	54	+102.941%
2024-12-04	3.9000	3.9000	3.9000	3.9000	+2.632%	50	73	+76.923%
2024-11-22	3.8000	3.8000	3.8000	3.8000	+35.714%	18	23	+81.579%
2024-10-07	2.8300	2.8400	2.7800	2.8000	+1.818%	15	15	+146.429%
2024-09-17	2.7500	2.7500	2.7500	2.7500	0.000%	1	1	+150.909%