Dark

MA20260116C640
MA Jan 16 2026 640.00 Call (MA260116C00640000)
option OPRA

EOD

May 15, 2025

21.80+17.838%(+3.30)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	20.35	21.80	20.35	21.80	+17.838%	40	1,057	0.000%
2025-05-14	19.15	19.15	18.50	18.50	-5.612%	5	1,091	+17.838%
2025-05-13	20.25	20.25	19.60	19.60	+9.497%	5	1,089	+11.224%
2025-05-07	17.90	17.90	17.90	17.90	+4.070%	1	1,085	+21.788%
2025-05-02	17.20	17.20	17.20	17.20	+21.555%	10	1,091	+26.744%
2025-05-01	14.15	14.15	14.15	14.15	+4.044%	1	1,086	+54.064%
2025-04-30	13.58	13.66	13.58	13.60	+5.182%	20	1,086	+60.294%
2025-04-29	12.90	12.93	12.90	12.93	+6.420%	3	1,080	+68.600%
2025-04-28	12.00	12.15	11.45	12.15	-17.347%	6	1,084	+79.424%
2025-04-23	14.80	14.80	14.70	14.70	+30.667%	9	1,070	+48.299%
2025-04-22	11.25	11.75	11.15	11.25	+21.753%	37	1,079	+93.778%
2025-04-21	9.27	9.30	9.24	9.24	-12.000%	5	1,080	+135.931%
2025-04-16	9.45	10.50	9.45	10.50	+7.692%	7	1,075	+107.619%
2025-04-15	9.75	9.75	9.75	9.75	+8.939%	500	1,570	+123.590%
2025-04-10	8.95	8.95	8.95	8.95	+8.748%	1	1,070	+143.575%
2025-04-08	8.23	8.23	8.23	8.23	+1.605%	2	1,069	+164.885%
2025-04-07	7.86	8.10	7.86	8.10	-10.000%	31	1,067	+169.136%
2025-04-04	9.40	9.40	9.00	9.00	-36.620%	52	1,067	+142.222%
2025-04-03	14.20	14.20	14.20	14.20	-3.204%	1	1,067	+53.521%
2025-04-02	14.50	15.46	14.48	14.67	+12.846%	265	1,066	+48.603%
2025-03-25	13.00	13.00	13.00	13.00	-0.839%	3	891	+67.692%
2025-03-24	13.11	13.11	13.11	13.11	+2.182%	2	891	+66.285%
2025-03-20	13.60	13.60	12.75	12.83	+1.745%	513	889	+69.914%
2025-03-19	12.30	13.05	12.30	12.61	+5.700%	4	376	+72.879%
2025-03-14	12.00	12.00	11.93	11.93	+5.110%	4	375	+82.733%
2025-03-13	11.75	11.75	11.35	11.35	-2.991%	2	374	+92.070%
2025-03-12	11.55	11.70	11.55	11.70	-12.030%	13	374	+86.325%
2025-03-11	12.95	13.40	12.95	13.30	-21.765%	83	361	+63.910%
2025-03-07	17.70	17.70	17.00	17.00	-9.333%	48	316	+28.235%
2025-03-06	18.72	18.95	18.72	18.75	-11.972%	20	293	+16.267%
2025-03-04	21.33	21.33	21.05	21.30	-5.333%	13	287	+2.347%
2025-02-27	22.50	22.50	22.50	22.50	+10.294%	1	280	-3.111%
2025-02-21	20.40	20.40	20.40	20.40	-13.006%	4	280	+6.863%
2025-02-19	23.45	23.45	23.45	23.45	+3.945%	1	280	-7.036%
2025-02-18	22.66	22.66	22.56	22.56	+4.444%	2	281	-3.369%
2025-02-11	21.60	21.60	21.60	21.60	-5.677%	5	280	+0.926%
2025-02-07	23.75	24.20	22.90	22.90	+8.274%	82	285	-4.803%
2025-02-05	21.15	21.15	21.15	21.15	+3.171%	1	269	+3.073%
2025-02-04	20.50	20.50	20.50	20.50	-7.240%	1	269	+6.341%
2025-02-03	18.75	22.10	18.75	22.10	+8.867%	3	268	-1.357%
2025-01-31	20.30	20.30	20.30	20.30	-23.540%	4	268	+7.389%
2025-01-30	22.00	26.55	22.00	26.55	+53.468%	21	266	-17.891%
2025-01-29	17.05	17.30	17.05	17.30	0.000%	2	266	+26.012%
2025-01-28	17.30	17.30	17.30	17.30	+13.072%	1	265	+26.012%
2025-01-27	14.40	15.30	14.40	15.30	+21.912%	11	265	+42.484%
2025-01-23	11.72	12.55	11.72	12.55	+9.607%	10	260	+73.705%
2025-01-22	11.30	11.45	11.25	11.45	-0.435%	11	254	+90.393%
2025-01-21	12.20	12.20	11.35	11.50	+4.072%	8	240	+89.565%
2025-01-17	11.40	11.40	11.05	11.05	-8.678%	26	240	+97.285%
2025-01-16	11.45	12.10	11.45	12.10	+5.217%	5	240	+80.165%
2025-01-15	10.20	11.50	10.20	11.50	+22.995%	13	236	+89.565%
2025-01-14	8.55	9.35	8.55	9.35	+6.735%	14	224	+133.155%
2025-01-13	8.65	8.76	8.65	8.76	-3.204%	8	214	+148.858%
2025-01-10	9.75	9.75	8.96	9.05	-15.421%	32	210	+140.884%
2025-01-08	10.45	10.70	10.45	10.70	+6.468%	9	197	+103.738%
2025-01-07	10.30	10.30	10.05	10.05	+4.688%	4	197	+116.915%
2025-01-06	11.75	11.75	9.60	9.60	-20.988%	10	193	+127.083%
2025-01-03	12.35	12.35	12.15	12.15	-1.460%	12	186	+79.424%
2025-01-02	13.30	13.30	12.33	12.33	-11.295%	4	180	+76.805%
2024-12-31	13.10	13.90	13.10	13.90	+4.511%	4	172	+56.835%
2024-12-30	13.75	13.75	13.30	13.30	-14.744%	14	172	+63.910%
2024-12-27	16.30	16.30	15.60	15.60	-6.866%	6	168	+39.744%
2024-12-26	15.95	16.75	15.95	16.75	+9.836%	4	165	+30.149%
2024-12-24	15.25	15.25	15.25	15.25	-0.651%	4	157	+42.951%
2024-12-23	15.15	15.35	15.15	15.35	+4.422%	4	157	+42.020%
2024-12-20	14.70	14.70	14.70	14.70	-1.010%	2	153	+48.299%
2024-12-19	14.85	14.85	14.85	14.85	-3.571%	2	151	+46.801%
2024-12-18	16.30	16.40	15.00	15.40	-7.396%	9	149	+41.558%
2024-12-17	15.90	16.63	15.90	16.63	+0.181%	5	147	+31.088%
2024-12-16	17.45	17.45	16.60	16.60	-0.718%	4	147	+31.325%
2024-12-13	17.50	17.50	16.72	16.72	-3.353%	24	143	+30.383%
2024-12-12	18.15	18.15	17.30	17.30	+8.125%	4	133	+26.012%
2024-12-11	16.00	16.00	16.00	16.00	+12.281%	2	129	+36.250%
2024-12-10	13.90	14.25	13.90	14.25	+1.423%	12	127	+52.982%
2024-12-09	14.05	14.05	14.05	14.05	-7.261%	2	115	+55.160%
2024-12-06	14.30	15.15	14.30	15.15	-2.258%	8	113	+43.894%
2024-12-05	14.70	15.50	14.70	15.50	+8.392%	12	109	+40.645%
2024-12-04	14.75	14.75	14.30	14.30	-10.063%	4	107	+52.448%
2024-12-03	15.90	15.90	15.90	15.90	-4.505%	2	103	+37.107%
2024-12-02	16.45	16.65	15.75	16.65	-3.198%	8	101	+30.931%
2024-11-29	17.20	17.20	17.20	17.20	0.000%	4	95	+26.744%
2024-11-27	16.15	17.20	16.15	17.20	+3.927%	6	87	+26.744%
2024-11-26	15.70	16.55	15.70	16.55	+7.120%	4	87	+31.722%
2024-11-25	15.30	15.45	15.30	15.45	+11.071%	4	83	+41.100%
2024-11-22	13.91	13.91	13.91	13.91	+7.000%	4	81	+56.722%
2024-11-20	13.05	13.05	13.00	13.00	-8.772%	3	79	+67.692%
2024-11-19	14.25	14.25	14.25	14.25	+1.423%	2	76	+52.982%
2024-11-18	14.05	14.05	14.05	14.05	-3.103%	2	76	+55.160%
2024-11-15	14.50	14.50	14.50	14.50	0.000%	4	74	+50.345%
2024-11-14	14.45	14.50	14.45	14.50	-3.654%	9	72	+50.345%
2024-11-13	15.05	15.05	15.05	15.05	-11.730%	2	70	+44.850%
2024-11-12	17.04	17.05	17.04	17.05	-0.292%	2	68	+27.859%
2024-11-11	17.10	17.10	17.10	17.10	+6.875%	3	68	+27.485%
2024-11-08	16.00	16.00	16.00	16.00	+37.931%	2	68	+36.250%
2024-10-09	11.60	11.60	11.60	11.60	+9.331%	2	67	+87.931%
2024-10-04	10.61	10.61	10.61	10.61	+19.887%	2	65	+105.467%
2024-09-25	9.00	9.00	8.85	8.85	+28.261%	11	64	+146.328%
2024-08-20	6.90	6.90	6.90	6.90	+6.977%	2	59	+215.942%
2024-08-12	6.45	6.45	6.45	6.45	-5.147%	1	60	+237.984%
2024-08-08	6.80	6.80	6.80	6.80	+3.817%	20	59	+220.588%
2024-08-05	6.55	6.55	6.55	6.55	+54.118%	1	39	+232.824%
2024-07-24	4.25	4.25	4.25	4.25	-34.615%	4	38	+412.941%
2024-07-19	6.50	6.50	6.50	6.50	+30.000%	2	38	+235.385%
2024-07-12	5.00	5.00	5.00	5.00	-11.817%	2	38	+336.000%
2024-07-02	5.55	5.67	5.55	5.67	-5.500%	6	39	+284.480%
2024-06-27	6.25	6.35	6.00	6.00	-12.023%	5	35	+263.333%
2024-06-20	6.82	6.82	6.82	6.82	+7.402%	1	36	+219.648%
2024-06-18	6.35	6.35	6.35	6.35	+13.799%	2	37	+243.307%
2024-06-14	5.58	5.58	5.58	5.58	-2.105%	2	37	+290.681%
2024-06-13	5.70	5.70	5.70	5.70	-0.870%	2	36	+282.456%
2024-06-12	5.75	5.75	5.75	5.75	+4.545%	1	36	+279.130%
2024-06-03	5.50	5.50	5.50	5.50	-39.227%	9	36	+296.364%
2024-05-20	9.05	9.05	9.05	9.05	+4.023%	1	32	+140.884%
2024-05-01	7.80	8.85	7.80	8.70	-20.909%	7	32	+150.575%
2024-04-30	11.00	11.00	11.00	11.00	-31.889%	1	28	+98.182%
2024-03-06	16.15	16.15	16.15	16.15	+20.074%	3	27	+34.985%
2024-02-22	13.45	13.45	13.45	13.45	+64.425%	3	24	+62.082%
2024-01-30	8.18	8.18	8.18	8.18	+10.541%	3	21	+166.504%
2024-01-29	7.15	7.40	7.15	7.40	+4.965%	10	19	+194.595%
2024-01-26	7.15	7.15	7.05	7.05	-8.442%	2	23	+209.220%
2024-01-25	7.70	7.70	7.70	7.70	-7.784%	2	23	+183.117%
2024-01-24	8.15	8.35	8.10	8.35	+0.602%	10	23	+161.078%
2024-01-23	8.25	8.35	7.85	8.30	+1.220%	14	17	+162.651%
2024-01-22	8.10	8.30	7.60	8.20	0.000%	105	18	+165.854%