Dark

MA20260717P450
MA Jul 17 2026 450.00 Put (MA260717P00450000)
option OPRA

Expired

Jul 16, 2026

0.2300+666.667%(+0.2000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0200	0.2300	0.0200	0.2300	+666.667%	30	1,900	0.000%
2026-07-14	0.0100	0.1000	0.0100	0.0300	-40.000%	123	1,882	+666.667%
2026-07-13	0.2000	0.2000	0.0500	0.0500	-37.500%	8	1,796	+360.000%
2026-07-10	0.0500	0.1800	0.0300	0.0800	-20.000%	25	1,799	+187.500%
2026-07-09	0.2600	0.2700	0.0500	0.1000	-33.333%	113	1,799	+130.000%
2026-07-08	0.4900	0.5100	0.1500	0.1500	-16.667%	19	1,762	+53.333%
2026-07-07	0.1500	0.1800	0.1000	0.1800	+12.500%	11	1,752	+27.778%
2026-07-06	0.6800	0.7200	0.1000	0.1600	-46.667%	87	1,743	+43.750%
2026-07-02	0.4900	0.4900	0.2000	0.3000	+7.143%	26	1,754	-23.333%
2026-07-01	0.3500	0.3500	0.2500	0.2800	-33.333%	24	1,754	-17.857%
2026-06-30	0.6800	0.6800	0.3500	0.4200	-2.326%	13	1,776	-45.238%
2026-06-29	0.5500	1.0900	0.3000	0.4300	-59.048%	126	1,779	-46.512%
2026-06-26	1.3600	1.3600	0.8000	1.0500	-21.642%	68	1,779	-78.095%
2026-06-25	1.7700	2.0100	1.0500	1.3400	+3.077%	26	1,788	-82.836%
2026-06-24	1.6300	1.7400	1.3000	1.3000	-27.778%	38	1,794	-82.308%
2026-06-23	1.8500	2.2000	1.7300	1.8000	-16.667%	26	1,800	-87.222%
2026-06-22	1.7200	2.4800	1.7200	2.1600	+8.000%	62	1,800	-89.352%
2026-06-18	2.1500	2.2000	2.0000	2.0000	+3.093%	26	1,796	-88.500%
2026-06-17	1.4900	1.9400	1.3500	1.9400	+21.250%	47	1,796	-88.144%
2026-06-16	2.2000	2.2100	1.5200	1.6000	-37.008%	62	1,796	-85.625%
2026-06-15	2.7300	2.8600	2.3000	2.5400	-18.065%	71	1,803	-90.945%
2026-06-12	3.5500	3.6100	3.1000	3.1000	-17.333%	20	1,772	-92.581%
2026-06-11	4.2000	4.2000	3.5000	3.7500	-3.846%	12	1,766	-93.867%
2026-06-10	3.0000	4.1000	3.0000	3.9000	+18.182%	23	1,762	-94.103%
2026-06-09	3.9700	3.9700	3.3000	3.3000	-26.667%	38	1,759	-93.030%
2026-06-08	4.3800	4.6000	3.9600	4.5000	+13.924%	57	1,760	-94.889%
2026-06-05	4.4000	4.7000	3.7000	3.9500	-24.038%	36	1,731	-94.177%
2026-06-04	6.3700	6.3700	4.9000	5.2000	-29.730%	30	1,742	-95.577%
2026-06-03	6.0000	10.2700	5.9000	7.4000	+21.911%	100	1,738	-96.892%
2026-06-02	5.3000	6.0800	4.9000	6.0700	+68.611%	179	1,712	-96.211%
2026-06-01	2.6500	4.3000	2.6500	3.6000	+0.840%	23	1,600	-93.611%
2026-05-29	3.5700	3.6000	3.2000	3.5700	-8.462%	32	1,590	-93.557%
2026-05-28	4.7000	5.1500	3.6600	3.9000	-17.021%	265	1,588	-94.103%
2026-05-27	4.4700	4.7000	4.1600	4.7000	-2.083%	12	1,413	-95.106%
2026-05-26	4.1500	4.9000	4.1500	4.8000	+11.628%	36	1,410	-95.208%
2026-05-22	4.2700	4.3000	4.1500	4.3000	+2.381%	7	1,408	-94.651%
2026-05-21	4.2000	4.5000	4.2000	4.2000	-8.894%	7	1,406	-94.524%
2026-05-20	5.5000	5.5000	4.6100	4.6100	+21.316%	32	1,406	-95.011%
2026-05-19	3.8900	4.1000	3.8000	3.8000	-20.833%	4	1,393	-93.947%
2026-05-18	5.6500	5.6500	4.8000	4.8000	-18.644%	10	1,393	-95.208%
2026-05-15	5.3500	5.9000	5.3000	5.9000	-7.813%	12	1,393	-96.102%
2026-05-14	6.4000	6.4000	6.4000	6.4000	+3.226%	1	1,380	-96.406%
2026-05-13	6.0000	6.8000	6.0000	6.2000	+29.167%	9	1,374	-96.290%
2026-05-12	5.2500	5.3500	4.7500	4.8000	-21.311%	18	1,374	-95.208%
2026-05-11	6.1000	6.1000	6.1000	6.1000	0.000%	1	1,374	-96.230%
2026-05-08	6.7000	6.7000	6.1000	6.1000	+17.308%	15	1,368	-96.230%
2026-05-07	5.9200	6.2300	5.1000	5.2000	-26.761%	142	1,365	-95.577%
2026-05-06	6.2000	7.2000	6.2000	7.1000	+18.333%	14	1,277	-96.761%
2026-05-05	5.8000	6.6000	5.8000	6.0000	+12.360%	14	1,266	-96.167%
2026-05-04	5.2000	5.5000	5.2000	5.3400	-23.714%	16	1,257	-95.693%
2026-05-01	6.5000	7.0000	6.5000	7.0000	+32.075%	29	1,227	-96.714%
2026-04-30	5.2000	5.7000	5.1000	5.3000	+35.204%	16	1,227	-95.660%
2026-04-29	3.9000	3.9200	3.9000	3.9200	-35.738%	2	1,214	-94.133%
2026-04-28	6.1000	6.1000	6.1000	6.1000	-15.278%	1	1,215	-96.230%
2026-04-24	7.2000	7.2000	7.2000	7.2000	-11.111%	1	1,214	-96.806%
2026-04-23	7.3000	8.1000	7.3000	8.1000	+19.118%	30	1,214	-97.160%
2026-04-22	6.5000	7.0000	6.5000	6.8000	+3.030%	17	1,194	-96.618%
2026-04-21	6.6000	6.6000	6.6000	6.6000	+17.857%	1	1,182	-96.515%
2026-04-20	5.7300	5.7300	5.6000	5.6000	+14.286%	3	1,182	-95.893%
2026-04-17	5.2000	5.2000	4.6000	4.9000	-19.672%	5	1,183	-95.306%
2026-04-16	6.0800	6.1000	6.0800	6.1000	-1.613%	2	1,185	-96.230%
2026-04-15	6.2000	6.2000	6.2000	6.2000	-33.045%	1	1,186	-96.290%
2026-04-13	10.4000	10.4000	9.2600	9.2600	-16.577%	10	1,186	-97.516%
2026-04-10	10.0000	11.1000	10.0000	11.1000	+13.497%	13	1,180	-97.928%
2026-04-09	11.0000	11.0000	9.7800	9.7800	-1.212%	912	1,168	-97.648%
2026-04-08	9.5000	10.0000	9.4000	9.9000	-19.838%	231	1,723	-97.677%
2026-04-06	12.3500	12.3500	12.3500	12.3500	-28.198%	1	1,595	-98.138%
2026-03-27	17.2000	17.2000	17.2000	17.2000	+7.232%	2	1,595	-98.663%
2026-03-19	16.0400	16.0400	16.0400	16.0400	+19.434%	1	1,595	-98.566%
2026-03-16	13.4300	13.4300	13.4300	13.4300	+4.922%	1	1,596	-98.287%
2026-03-09	12.8500	12.8500	12.7500	12.8000	+11.790%	20	1,596	-98.203%
2026-03-06	11.4500	11.4500	11.4500	11.4500	+2.691%	1	1,609	-97.991%
2026-02-27	11.1500	11.1500	11.1500	11.1500	-18.315%	1	1,609	-97.937%
2026-02-25	13.6000	13.6500	13.6000	13.6500	-20.175%	7	2,501	-98.315%
2026-02-24	16.5000	17.6000	16.5000	17.1000	+59.070%	917	2,501	-98.655%
2026-02-19	10.7000	10.7500	10.7000	10.7500	-0.922%	4	1,890	-97.860%
2026-02-13	10.8500	10.8500	10.8500	10.8500	+38.747%	2	1,888	-97.880%
2026-02-12	7.5500	7.8200	7.5500	7.8200	+19.939%	8	1,888	-97.059%
2026-02-10	6.5200	6.5200	6.5200	6.5200	-10.069%	1	1,887	-96.472%
2026-02-09	7.2500	7.2500	7.2500	7.2500	+9.023%	2	1,887	-96.828%
2026-02-06	6.8000	7.0000	6.6000	6.6500	-1.481%	583	1,887	-96.541%
2026-02-05	6.7800	6.8800	6.7500	6.7500	+26.642%	1,257	1,325	-96.593%
2026-02-03	5.3300	5.3300	5.3300	5.3300	-12.623%	1	109	-95.685%
2026-02-02	5.9500	6.1000	5.9500	6.1000	-37.755%	5	109	-96.230%
2026-01-28	9.8000	9.8000	9.8000	9.8000	+5.946%	80	108	-97.653%
2026-01-27	9.3500	9.3500	9.2500	9.2500	+5.114%	13	28	-97.514%
2026-01-22	8.8000	8.8000	8.8000	8.8000	+1.852%	1	15	-97.386%
2026-01-20	8.9200	8.9200	8.6400	8.6400	+10.627%	11	14	-97.338%
2026-01-14	7.8100	7.8100	7.8100	7.8100	-10.230%	1	3	-97.055%
2026-01-13	6.1500	8.7000	6.1500	8.7000	+52.632%	2	2	-97.356%
2026-01-12	5.7000	5.7000	5.7000	5.7000	0.000%	1	1	-95.965%