Dark

MGA20270115C70
MGA Jan 15 2027 70.00 Call (MGA270115C00070000)
option OPRA

EOD

Sep 23, 2026

2.90+7.407%(+0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.9000	2.9000	2.9000	2.9000	+7.407%	3	257	0.000%
2026-09-22	2.7000	2.7000	2.7000	2.7000	+8.000%	9	260	+7.407%
2026-09-18	2.8500	2.8500	2.5000	2.5000	-24.242%	13	260	+16.000%
2026-09-17	3.3000	3.3000	3.3000	3.3000	+20.000%	1	260	-12.121%
2026-09-15	2.6000	2.7500	2.6000	2.7500	-32.927%	2	260	+5.455%
2026-09-09	4.5000	4.5000	4.1000	4.1000	+28.125%	3	260	-29.268%
2026-09-01	3.3000	3.3000	3.2000	3.2000	-20.000%	8	257	-9.375%
2026-08-31	4.0000	4.0000	4.0000	4.0000	0.000%	5	255	-27.500%
2026-08-26	4.0000	4.0000	4.0000	4.0000	-14.894%	1	255	-27.500%
2026-08-25	5.4000	5.4000	4.7000	4.7000	-31.387%	6	254	-38.298%
2026-08-19	6.8500	6.8500	6.8500	6.8500	-7.432%	12	252	-57.664%
2026-08-17	7.7000	7.7000	7.4000	7.4000	+5.714%	2	240	-60.811%
2026-08-07	7.0000	7.0000	7.0000	7.0000	-2.778%	20	240	-58.571%
2026-07-30	7.2000	7.2000	7.2000	7.2000	-2.703%	10	240	-59.722%
2026-07-29	7.4000	7.4000	7.4000	7.4000	+29.825%	1	250	-60.811%
2026-07-27	5.7000	5.7000	5.7000	5.7000	-6.557%	20	251	-49.123%
2026-07-21	6.5000	6.5300	6.1000	6.1000	+8.929%	6	231	-52.459%
2026-07-17	5.6000	5.6000	5.6000	5.6000	-14.504%	2	235	-48.214%
2026-07-16	6.5500	6.5500	6.5500	6.5500	+11.017%	3	237	-55.725%
2026-06-30	5.9000	5.9000	5.9000	5.9000	0.000%	1	237	-50.847%
2026-06-22	5.8100	5.9000	5.8100	5.9000	-15.714%	3	237	-50.847%
2026-06-16	7.9000	7.9000	7.0000	7.0000	+12.903%	3	238	-58.571%
2026-06-12	6.2000	6.2000	6.2000	6.2000	+6.897%	1	235	-53.226%
2026-06-11	5.8000	5.8000	5.8000	5.8000	-30.120%	11	234	-50.000%
2026-06-03	8.0000	9.0000	8.0000	8.3000	+8.214%	45	245	-65.060%
2026-06-02	6.5000	7.6700	6.5000	7.6700	+74.318%	66	242	-62.190%
2026-05-21	4.4000	4.4000	4.4000	4.4000	+43.322%	1	243	-34.091%
2026-05-19	2.2000	3.0700	2.2000	3.0700	-40.962%	15	243	-5.537%
2026-05-14	4.5000	5.2000	4.5000	5.2000	+15.556%	12	250	-44.231%
2026-05-11	4.5000	4.5000	4.5000	4.5000	+2.273%	1	256	-35.556%
2026-05-07	4.4000	4.4000	4.4000	4.4000	+17.333%	1	255	-34.091%
2026-05-04	3.7500	3.7500	3.7500	3.7500	-5.063%	2	255	-22.667%
2026-05-01	3.9500	3.9500	3.9500	3.9500	-30.088%	4	253	-26.582%
2026-04-30	5.6500	5.6500	5.6500	5.6500	+20.213%	10	253	-48.673%
2026-04-23	4.7000	4.7000	4.7000	4.7000	-2.083%	11	263	-38.298%
2026-04-21	4.8000	4.8000	4.8000	4.8000	+4.348%	1	260	-39.583%
2026-04-20	4.6400	4.7000	4.6000	4.6000	-2.128%	39	260	-36.957%
2026-04-17	4.0500	4.7000	4.0000	4.7000	+55.629%	18	244	-38.298%
2026-04-08	3.1000	3.1000	3.0200	3.0200	+37.273%	3	244	-3.974%
2026-04-07	2.2000	2.2000	2.2000	2.2000	-12.000%	4	246	+31.818%
2026-03-31	2.5000	2.5000	2.5000	2.5000	+11.111%	1	246	+16.000%
2026-03-30	3.0000	3.0000	2.2500	2.2500	-6.250%	8	245	+28.889%
2026-03-27	2.4000	2.4000	2.4000	2.4000	-4.000%	2	240	+20.833%
2026-03-26	2.5000	2.5000	2.5000	2.5000	+10.132%	1	240	+16.000%
2026-03-18	2.2700	2.2700	2.2700	2.2700	-21.724%	1	240	+27.753%
2026-03-12	2.9000	2.9000	2.9000	2.9000	-14.706%	1	240	0.000%
2026-03-10	3.4000	3.4000	3.4000	3.4000	+13.333%	10	240	-14.706%
2026-03-09	3.0200	3.0200	2.9900	3.0000	-44.954%	53	230	-3.333%
2026-03-03	5.4500	5.4500	5.4500	5.4500	-4.386%	1	229	-46.789%
2026-03-02	5.6000	5.7000	5.6000	5.7000	-1.724%	3	228	-49.123%
2026-02-27	6.1800	6.1800	5.8000	5.8000	-7.937%	5	227	-50.000%
2026-02-25	6.3000	6.3000	6.3000	6.3000	+3.279%	1	222	-53.968%
2026-02-23	6.1300	6.1300	6.1000	6.1000	-24.691%	10	222	-52.459%
2026-02-17	8.0500	8.1000	8.0500	8.1000	-14.737%	19	212	-64.198%
2026-02-13	5.5000	9.5000	5.5000	9.5000	+350.237%	22	204	-69.474%
2026-02-09	1.9500	2.1100	1.9500	2.1100	+8.205%	2	204	+37.441%
2026-02-04	1.9500	1.9500	1.9500	1.9500	+14.706%	33	203	+48.718%
2026-02-03	1.4500	1.7000	1.4500	1.7000	-19.048%	2	193	+70.588%
2026-01-20	3.3000	3.3000	2.1000	2.1000	0.000%	9	194	+38.095%
2025-12-31	2.1700	2.1700	2.1000	2.1000	-20.755%	6	186	+38.095%
2025-12-23	2.6500	2.6500	2.6500	2.6500	+54.971%	4	186	+9.434%
2025-11-05	1.7100	1.7100	1.7100	1.7100	+50.000%	1	186	+69.591%
2025-10-24	1.1500	1.1500	1.1400	1.1400	+5.556%	121	186	+154.386%
2025-09-26	1.1000	1.1000	1.0800	1.0800	+1.887%	6	130	+168.519%
2025-09-24	1.0600	1.0600	1.0600	1.0600	-6.195%	1	125	+173.585%
2025-09-05	1.1300	1.1300	1.1300	1.1300	+0.893%	1	125	+156.637%
2025-09-02	1.1200	1.1200	1.1200	1.1200	-16.418%	1	125	+158.929%
2025-08-27	1.3400	1.3400	1.3400	1.3400	+27.619%	1	124	+116.418%
2025-08-21	1.0500	1.0500	1.0500	1.0500	+5.000%	1	123	+176.190%
2025-08-07	1.0000	1.0000	1.0000	1.0000	+17.647%	2	123	+190.000%
2025-08-06	0.8500	0.8500	0.8500	0.8500	-26.087%	50	121	+241.176%
2025-07-24	1.1000	1.1500	1.1000	1.1500	+9.524%	52	72	+152.174%
2025-07-23	0.9700	1.0500	0.9700	1.0500	-16.000%	3	25	+176.190%
2025-07-08	1.2500	1.2500	1.2500	1.2500	+150.000%	1	24	+132.000%
2025-06-25	0.5000	0.5000	0.5000	0.5000	+25.000%	1	25	+480.000%
2025-06-02	0.8500	0.8500	0.4000	0.4000	+21.212%	16	24	+625.000%
2025-04-30	0.3300	0.3300	0.3300	0.3300	+10.000%	1	16	+778.788%
2025-04-02	0.3200	0.3200	0.3000	0.3000	-14.286%	14	15	+866.667%
2025-03-28	0.3500	0.3500	0.3500	0.3500	-30.000%	2	2	+728.571%
2025-03-05	0.5000	0.5000	0.5000	0.5000	-37.500%	1	2	+480.000%
2025-02-03	0.8000	0.8000	0.8000	0.8000	0.000%	1	1	+262.500%