Dark

MA20260116C440
MA Jan 16 2026 440.00 Call (MA260116C00440000)
option OPRA

Inactive

Apr 23, 2025

116.15+12.931%(+13.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-23	116.15	116.15	116.15	116.15	+12.931%	1	53	0.000%
2025-04-09	83.00	102.85	81.50	102.85	+11.430%	3	53	+12.931%
2025-04-04	92.30	92.30	92.30	92.30	-22.136%	2	54	+25.840%
2025-03-21	119.23	119.23	118.54	118.54	-2.955%	4	55	-2.016%
2025-03-10	122.15	122.15	122.15	122.15	-12.008%	1	55	-4.912%
2025-02-25	138.82	138.82	138.82	138.82	-2.828%	2	57	-16.330%
2025-02-20	142.86	142.86	142.86	142.86	-2.684%	1	57	-18.697%
2025-02-12	146.80	146.80	146.80	146.80	-5.290%	1	58	-20.879%
2025-01-30	155.00	155.00	155.00	155.00	+19.048%	1	60	-25.065%
2025-01-27	130.20	130.20	130.20	130.20	+10.339%	1	60	-10.791%
2025-01-23	118.00	118.00	118.00	118.00	+3.965%	2	61	-1.568%
2025-01-17	113.50	113.50	113.50	113.50	+15.545%	4	64	+2.335%
2025-01-10	98.23	98.23	98.23	98.23	-5.055%	2	64	+18.243%
2025-01-07	104.45	104.45	103.46	103.46	-3.308%	4	65	+12.266%
2025-01-06	107.00	107.00	107.00	107.00	-9.322%	1	67	+8.551%
2025-01-02	118.00	118.00	118.00	118.00	-3.469%	1	67	-1.568%
2024-12-24	122.24	122.24	122.24	122.24	+7.275%	1	68	-4.982%
2024-12-20	113.35	113.95	113.35	113.95	-4.804%	4	68	+1.931%
2024-12-06	119.70	119.70	119.70	119.70	+2.055%	2	68	-2.966%
2024-12-05	117.29	117.29	117.29	117.29	+3.705%	1	69	-0.972%
2024-12-04	112.95	113.10	112.95	113.10	-9.628%	2	68	+2.697%
2024-11-27	125.15	125.15	125.15	125.15	+9.781%	1	68	-7.191%
2024-11-14	114.00	114.00	114.00	114.00	-7.317%	1	68	+1.886%
2024-11-12	123.00	123.00	123.00	123.00	+9.168%	1	68	-5.569%
2024-11-07	112.05	113.15	112.05	112.67	-2.154%	5	69	+3.089%
2024-11-06	113.70	115.15	113.30	115.15	+12.726%	18	69	+0.868%
2024-11-05	102.65	102.65	102.15	102.15	-1.017%	2	68	+13.705%
2024-11-04	102.30	103.20	101.95	103.20	-3.551%	3	68	+12.548%
2024-11-01	107.00	107.00	107.00	107.00	+2.885%	2	69	+8.551%
2024-10-31	104.00	104.00	104.00	104.00	-6.852%	1	70	+11.683%
2024-10-30	111.90	111.90	111.65	111.65	+3.141%	6	69	+4.030%
2024-10-24	108.25	108.25	108.25	108.25	-3.348%	1	69	+7.298%
2024-10-21	112.00	112.00	112.00	112.00	+1.220%	1	69	+3.705%
2024-10-18	110.65	110.65	110.65	110.65	-0.655%	2	69	+4.971%
2024-10-16	111.38	111.38	111.38	111.38	+10.223%	1	70	+4.283%
2024-10-14	101.05	101.05	101.05	101.05	+1.865%	1	69	+14.943%
2024-10-09	99.20	99.20	99.20	99.20	+3.108%	1	69	+17.087%
2024-10-08	96.21	96.21	96.21	96.21	+2.123%	1	69	+20.725%
2024-10-04	94.21	94.21	94.21	94.21	+2.950%	2	70	+23.288%
2024-09-20	91.51	91.51	91.51	91.51	+7.875%	12	69	+26.926%
2024-09-11	84.83	84.83	84.83	84.83	-4.792%	2	63	+36.921%
2024-09-10	89.10	89.10	89.10	89.10	+6.071%	1	65	+30.359%
2024-08-29	84.00	84.00	84.00	84.00	+10.309%	1	64	+38.274%
2024-08-26	76.15	76.15	76.15	76.15	+2.393%	1	65	+52.528%
2024-08-15	74.37	74.37	74.37	74.37	+5.744%	1	66	+56.179%
2024-08-06	65.35	70.33	65.35	70.33	+8.702%	3	67	+65.150%
2024-08-05	65.10	65.10	64.70	64.70	-15.003%	7	69	+79.521%
2024-08-02	76.12	76.12	76.12	76.12	+1.426%	4	67	+52.588%
2024-08-01	75.05	75.05	75.05	75.05	-3.535%	2	69	+54.763%
2024-07-31	77.00	77.80	71.50	77.80	+22.907%	15	71	+49.293%
2024-07-30	63.30	63.30	63.30	63.30	-0.472%	3	78	+83.491%
2024-07-19	65.00	65.00	63.60	63.60	-6.800%	3	81	+82.626%
2024-07-18	69.00	69.00	68.24	68.24	+13.733%	2	84	+70.208%
2024-07-16	60.67	60.67	60.00	60.00	-0.464%	6	85	+93.583%
2024-07-12	60.28	60.28	60.28	60.28	+10.161%	4	79	+92.684%
2024-07-10	56.75	56.75	54.04	54.72	-17.129%	7	77	+112.262%
2024-07-09	66.03	66.03	66.03	66.03	-0.707%	1	78	+75.905%
2024-07-08	66.50	66.50	66.50	66.50	-0.894%	5	78	+74.662%
2024-07-03	67.10	67.10	67.10	67.10	+4.015%	1	72	+73.100%
2024-07-02	64.00	64.51	64.00	64.51	+8.878%	3	72	+80.050%
2024-07-01	60.00	60.00	59.25	59.25	-4.589%	5	69	+96.034%
2024-06-28	62.10	62.10	62.10	62.10	-4.078%	1	72	+87.037%
2024-06-27	64.62	64.74	64.62	64.74	-8.585%	6	71	+79.410%
2024-06-26	70.76	70.82	70.76	70.82	-4.478%	2	65	+64.007%
2024-06-25	75.30	75.30	74.14	74.14	-2.958%	2	64	+56.663%
2024-06-24	76.40	76.40	76.40	76.40	+7.606%	1	66	+52.029%
2024-06-21	71.00	71.00	71.00	71.00	+4.412%	5	67	+63.592%
2024-06-18	67.90	68.00	67.90	68.00	+3.817%	5	69	+70.809%
2024-06-17	65.05	65.50	65.05	65.50	+5.475%	3	69	+77.328%
2024-06-13	63.00	63.31	62.10	62.10	-2.969%	9	66	+87.037%
2024-06-12	68.19	68.19	63.60	64.00	-4.478%	11	57	+81.484%
2024-06-11	67.00	67.95	66.50	67.00	-3.053%	19	50	+73.358%
2024-06-10	67.43	69.11	67.43	69.11	+2.996%	3	31	+68.065%
2024-06-05	67.10	67.10	67.10	67.10	+3.231%	1	28	+73.100%
2024-06-04	65.69	65.69	65.00	65.00	-1.246%	2	29	+78.692%
2024-05-31	65.82	65.82	65.82	65.82	-1.761%	2	29	+76.466%
2024-05-30	67.02	67.02	67.00	67.00	-14.910%	2	29	+73.358%
2024-05-13	78.74	78.74	78.74	78.74	+14.116%	2	27	+47.511%
2024-05-02	68.25	69.00	68.25	69.00	-22.078%	2	25	+68.333%
2024-04-16	88.55	88.55	88.55	88.55	-11.503%	1	23	+31.169%
2024-03-14	100.06	100.06	100.06	100.06	+9.799%	1	24	+16.080%
2024-03-08	91.13	91.13	91.13	91.13	-0.557%	2	25	+27.455%
2024-03-04	91.64	91.64	91.64	91.64	-0.370%	1	24	+26.746%
2024-02-16	91.98	91.98	91.98	91.98	+34.671%	2	23	+26.277%
2024-01-29	68.30	68.30	68.30	68.30	-2.568%	1	23	+70.059%
2024-01-24	67.38	70.10	67.38	70.10	+0.315%	2	22	+65.692%
2024-01-23	69.88	69.88	69.88	69.88	+10.412%	1	21	+66.214%
2024-01-18	63.29	63.29	63.29	63.29	+2.081%	1	21	+83.520%
2024-01-12	62.00	62.00	62.00	62.00	-1.976%	1	19	+87.339%
2024-01-10	63.25	63.25	63.25	63.25	+8.416%	1	19	+83.636%
2024-01-03	58.34	58.34	58.34	58.34	-5.061%	1	19	+99.092%
2023-12-29	61.45	61.45	61.45	61.45	-0.324%	2	16	+89.015%
2023-12-28	61.65	61.65	61.65	61.65	+2.409%	2	16	+88.402%
2023-12-27	60.20	60.20	60.20	60.20	+0.753%	3	14	+92.940%
2023-12-18	59.75	59.75	59.75	59.75	+8.676%	3	13	+94.393%
2023-12-08	54.98	54.98	54.98	54.98	+2.959%	1	10	+111.259%
2023-12-04	53.40	53.40	53.40	53.40	-8.247%	1	9	+117.509%
2023-12-01	58.20	58.20	58.20	58.20	+4.451%	6	9	+99.570%
2023-11-30	55.72	55.72	55.72	55.72	+43.979%	1	4	+108.453%
2023-10-27	38.70	38.70	38.70	38.70	-24.118%	1	3	+200.129%
2023-10-24	51.00	51.00	51.00	51.00	-12.821%	1	3	+127.745%
2023-09-29	58.50	58.50	58.50	58.50	-13.115%	1	2	+98.547%
2023-09-14	67.33	67.33	67.33	67.33	-4.496%	1	2	+72.509%
2023-09-12	70.50	70.50	70.50	70.50	0.000%	1	1	+64.752%