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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
346	759	2	120

MAC Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

MAC Dec 18, 2026 Exp. - Max Pain @ $20.00

Puts

Calls

MAC Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
33 C	0	0%	0			MAC261218C00033000
32 C	0.45	-10.00%	1	10	07-02	MAC261218C00032000
31 C	0.66	-19.51%	1	65	06-29	MAC261218C00031000
30 C	0.69	-13.75%	1	30	06-15	MAC261218C00030000
29 C	0.55	+30.95%	1	6	06-05	MAC261218C00029000
28 C	1.45	+11.54%	5	7	06-25	MAC261218C00028000
27 C	1.60	-6.43%	8	627	06-25	MAC261218C00027000
26 C	1.83	-23.75%	9	14	07-02	MAC261218C00026000
25 C	2.75	+25.00%	41	78	06-26	MAC261218C00025000
24 C	2.56	+5.79%	1	76	06-22	MAC261218C00024000
23 C	3.50	+61.29%	1	7	06-12	MAC261218C00023000
22 C	4.22	+8.21%	5	71	06-10	MAC261218C00022000
21 C	5.35	+18.10%	2	27	06-29	MAC261218C00021000
20 C	3.44	+27.41%	2	82	04-28	MAC261218C00020000
19 C	4.33	+11.89%	1	3	05-20	MAC261218C00019000
18 C	0	0%	0			MAC261218C00018000
17 C	0	0%	0			MAC261218C00017000
16 C	0	0%	0			MAC261218C00016000
15 C	0	0%	0			MAC261218C00015000
14 C	8.72	+5.06%	2	2	05-26	MAC261218C00014000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
33 P	0	0%	0			MAC261218P00033000
32 P	0	0%	0			MAC261218P00032000
31 P	0	0%	0			MAC261218P00031000
30 P	0	0%	0			MAC261218P00030000
29 P	0	0%	0			MAC261218P00029000
28 P	6.33	+0.48%	4	2	05-14	MAC261218P00028000
27 P	0	0%	0			MAC261218P00027000
26 P	0	0%	0			MAC261218P00026000
25 P	0	0%	0			MAC261218P00025000
24 P	2.07	0%	1	1	06-24	MAC261218P00024000
23 P	0	0%	0			MAC261218P00023000
22 P	1.00	-33.33%	1	1	06-24	MAC261218P00022000
21 P	1.21	-28.82%	1	1	06-24	MAC261218P00021000
20 P	0.85	-39.29%	1	11	06-09	MAC261218P00020000
19 P	1.00	0%	20	20	05-21	MAC261218P00019000
18 P	0.76	0%	1	1	06-03	MAC261218P00018000
17 P	0.65	0%	80	80	04-24	MAC261218P00017000
16 P	0.50	0%	1	1	05-15	MAC261218P00016000
15 P	0.25	0%	4	4	06-25	MAC261218P00015000
14 P	0.34	0%	3	0	04-21	MAC261218P00014000

Share