Dark

Check out our API

MAC
The Macerich Company
stock NYSE

At Close

Jul 2, 2026 3:59:58 PM EDT

25.47USD+0.177%(+0.05)2,429,058

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-25.42)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

25.46USD-0.020%(-0.01)1,000,544

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,144	453	7	1,661

MAC Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

MAC Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

MAC Sep 18, 2026 Exp. - Max Pain @ $19.00

Puts

Calls

MAC Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
33 C	0	0%	0			MAC260918C00033000
32 C	0	0%	0			MAC260918C00032000
31 C	0	0%	0			MAC260918C00031000
30 C	0.27	0%	1	0	06-18	MAC260918C00030000
29 C	0.40	+60.00%	1	8	06-30	MAC260918C00029000
28 C	0.69	+6.15%	1	5	06-24	MAC260918C00028000
27 C	0.90	+50.00%	10	291	06-30	MAC260918C00027000
26 C	1.25	-3.10%	130	149	06-30	MAC260918C00026000
25 C	1.25	-32.43%	93	602	06-24	MAC260918C00025000
24 C	2.23	+14.36%	9	1,016	07-02	MAC260918C00024000
23 C	1.80	+18.42%	2	151	06-18	MAC260918C00023000
22 C	3.86	-1.03%	1	677	06-30	MAC260918C00022000
21 C	4.86	+94.40%	4	344	06-12	MAC260918C00021000
20 C	4.75	+13.64%	2	168	06-09	MAC260918C00020000
19 C	6.95	+83.38%	2	94	06-29	MAC260918C00019000
18 C	5.05	+87.04%	2	4	05-28	MAC260918C00018000
17 C	3.13	-13.54%	1	73	03-11	MAC260918C00017000
16 C	6.18	+45.41%	1	11	05-06	MAC260918C00016000
15 C	5.64	+30.25%	1	1	02-19	MAC260918C00015000
14 C	0	0%	0			MAC260918C00014000
13 C	11.41	0%	2	0	06-09	MAC260918C00013000
12 C	12.31	0%	4	1	06-09	MAC260918C00012000
11 C	13.33	0%	4	2	06-09	MAC260918C00011000
10 C	14.63	+16.85%	4	0	06-09	MAC260918C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
33 P	0	0%	0			MAC260918P00033000
32 P	0	0%	0			MAC260918P00032000
31 P	0	0%	0			MAC260918P00031000
30 P	0	0%	0			MAC260918P00030000
29 P	0	0%	0			MAC260918P00029000
28 P	9.50	+17.43%	1	7	04-11	MAC260918P00028000
27 P	0	0%	0			MAC260918P00027000
26 P	0	0%	0			MAC260918P00026000
25 P	1.35	-16.67%	1	3	06-26	MAC260918P00025000
24 P	0	0%	0			MAC260918P00024000
23 P	1.05	-23.91%	1	1	06-22	MAC260918P00023000
22 P	0.46	-25.81%	1	2	06-30	MAC260918P00022000
21 P	1.45	-53.23%	10	8	04-20	MAC260918P00021000
20 P	0.49	-40.96%	7	79	06-16	MAC260918P00020000
19 P	0.39	+11.43%	1	3	06-17	MAC260918P00019000
18 P	1.65	+5.10%	1	5	03-20	MAC260918P00018000
17 P	0.30	-31.82%	1	24	05-28	MAC260918P00017000
16 P	0.44	-45.00%	80	96	04-24	MAC260918P00016000
15 P	0.30	-45.45%	1	884	04-22	MAC260918P00015000
14 P	0	0%	0			MAC260918P00014000
13 P	0	0%	0			MAC260918P00013000
12 P	0.05	-66.67%	8	7	06-17	MAC260918P00012000
11 P	0.20	0%	4	4	03-27	MAC260918P00011000
10 P	0.15	0.00%	40	545	03-27	MAC260918P00010000

Share