Dark

MA20260717P460
MA Jul 17 2026 460.00 Put (MA260717P00460000)
option OPRA

Expired

Jul 16, 2026

0.1600+60.000%(+0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1900	0.2300	0.1600	0.1600	+60.000%	3	626	0.000%
2026-07-15	0.1000	0.1000	0.1000	0.1000	+25.000%	4	626	+60.000%
2026-07-13	0.1000	0.1000	0.0500	0.0800	-80.000%	10	630	+100.000%
2026-07-10	0.0800	0.6000	0.0800	0.4000	+33.333%	4	629	-60.000%
2026-07-09	0.1600	0.3500	0.1600	0.3000	0.000%	3	630	-46.667%
2026-07-08	0.5900	0.5900	0.3000	0.3000	0.000%	4	628	-46.667%
2026-07-07	0.4900	0.4900	0.3000	0.3000	+20.000%	2	628	-46.667%
2026-07-06	0.4200	0.8500	0.2500	0.2500	-16.667%	63	629	-36.000%
2026-07-02	0.5000	0.5000	0.2500	0.3000	-14.286%	231	721	-46.667%
2026-07-01	1.9900	1.9900	0.3000	0.3500	-53.333%	53	721	-54.286%
2026-06-30	0.7100	0.8000	0.6500	0.7500	+1.351%	36	735	-78.667%
2026-06-29	1.5500	1.5500	0.6500	0.7400	-52.258%	85	761	-78.378%
2026-06-26	1.7000	1.9700	1.3500	1.5500	-32.018%	126	772	-89.677%
2026-06-25	2.2800	2.2800	1.5000	2.2800	+9.615%	29	796	-92.982%
2026-06-24	2.7600	3.0200	1.8500	2.0800	-30.667%	21	813	-92.308%
2026-06-23	3.7000	3.8000	2.9200	3.0000	-22.078%	29	820	-94.667%
2026-06-22	3.2500	4.0000	2.7300	3.8500	+13.235%	28	813	-95.844%
2026-06-18	3.4000	3.6300	2.9900	3.4000	0.000%	19	647	-95.294%
2026-06-17	2.3600	3.4000	2.0500	3.4000	+43.460%	234	647	-95.294%
2026-06-16	3.6100	3.8400	2.3700	2.3700	-38.281%	76	647	-93.249%
2026-06-15	4.7000	4.7000	3.6100	3.8400	-18.124%	94	671	-95.833%
2026-06-12	5.0000	5.3000	4.6200	4.6900	-11.174%	22	660	-96.588%
2026-06-11	5.4800	6.6000	5.2800	5.2800	-5.714%	39	662	-96.970%
2026-06-10	4.0000	5.7000	4.0000	5.6000	+17.895%	40	667	-97.143%
2026-06-09	7.0000	7.0000	4.7500	4.7500	-27.147%	76	644	-96.632%
2026-06-08	6.2800	6.9000	6.1000	6.5200	+14.386%	52	616	-97.546%
2026-06-05	6.8000	7.0600	5.4800	5.7000	-28.750%	201	598	-97.193%
2026-06-04	9.3300	9.3300	7.2000	8.0000	-28.187%	33	492	-98.000%
2026-06-03	9.2000	14.1000	8.7600	11.1400	+23.778%	94	493	-98.564%
2026-06-02	5.6000	9.0000	5.3000	9.0000	+84.805%	278	510	-98.222%
2026-06-01	4.2700	6.1000	4.2700	4.8700	-2.988%	18	319	-96.715%
2026-05-29	5.4000	5.7000	4.4400	5.0200	-10.357%	66	317	-96.813%
2026-05-28	6.1000	7.1000	5.6000	5.6000	-10.970%	34	283	-97.143%
2026-05-27	6.4500	6.4500	6.2900	6.2900	-2.932%	4	282	-97.456%
2026-05-26	6.2000	6.8000	5.7000	6.4800	+15.714%	37	279	-97.531%
2026-05-22	5.2500	5.8000	5.2500	5.6000	-2.609%	29	255	-97.143%
2026-05-21	6.4500	6.5900	5.3600	5.7500	-17.974%	41	234	-97.217%
2026-05-20	6.6900	7.1000	6.6900	7.0100	+18.814%	4	234	-97.718%
2026-05-19	5.0700	6.1000	5.0000	5.9000	-3.437%	40	196	-97.288%
2026-05-18	6.9900	7.0000	6.1100	6.1100	-21.667%	9	196	-97.381%
2026-05-15	7.0000	7.8000	7.0000	7.8000	-6.024%	3	196	-97.949%
2026-05-14	8.5000	8.5500	8.3000	8.3000	-5.682%	5	198	-98.072%
2026-05-13	8.9100	8.9100	8.8000	8.8000	+43.791%	2	196	-98.182%
2026-05-12	6.4000	6.4000	6.1200	6.1200	-16.735%	2	196	-97.386%
2026-05-11	7.3500	7.3500	6.9400	7.3500	-4.545%	12	196	-97.823%
2026-05-08	8.7000	8.7000	7.6000	7.7000	+1.316%	14	196	-97.922%
2026-05-07	7.8000	7.8000	7.6000	7.6000	-18.280%	8	187	-97.895%
2026-05-06	7.7400	9.8000	7.3900	9.3000	+10.714%	47	185	-98.280%
2026-05-05	6.8000	8.5000	6.6000	8.4000	+20.000%	7	172	-98.095%
2026-05-04	6.7000	7.2500	6.6000	7.0000	-23.913%	12	172	-97.714%
2026-05-01	9.1000	9.2000	9.1000	9.2000	+33.916%	2	168	-98.261%
2026-04-30	6.3000	7.1000	6.3000	6.8700	+37.400%	38	168	-97.671%
2026-04-29	4.8500	5.0000	4.8500	5.0000	-30.556%	4	151	-96.800%
2026-04-28	6.7000	7.2000	6.5300	7.2000	-15.294%	58	151	-97.778%
2026-04-24	9.4000	9.8000	8.5000	8.5000	-2.299%	16	132	-98.118%
2026-04-22	8.0000	8.9000	8.0000	8.7000	+6.098%	78	117	-98.161%
2026-04-21	8.0000	8.2000	8.0000	8.2000	+13.889%	2	79	-98.049%
2026-04-20	7.2000	7.2000	7.2000	7.2000	-2.703%	1	79	-97.778%
2026-04-16	7.1500	7.4000	7.1500	7.4000	-8.642%	2	78	-97.838%
2026-04-15	8.1000	8.1000	8.1000	8.1000	-13.369%	3	78	-98.025%
2026-04-14	9.2000	9.3500	9.2000	9.3500	-15.766%	6	75	-98.289%
2026-04-13	13.0000	13.0000	11.1000	11.1000	-5.128%	6	75	-98.559%
2026-04-09	12.8000	12.8000	11.7000	11.7000	+0.862%	2	71	-98.632%
2026-04-08	11.6000	11.6000	11.6000	11.6000	-22.667%	4	72	-98.621%
2026-04-07	14.6000	15.4000	14.6000	15.0000	+4.022%	5	76	-98.933%
2026-04-06	14.4200	14.4200	14.4200	14.4200	-16.163%	4	77	-98.890%
2026-04-01	17.4100	17.4100	17.2000	17.2000	+9.554%	4	73	-99.070%
2026-03-31	16.3000	16.3000	15.7000	15.7000	-13.019%	5	69	-98.981%
2026-03-30	20.9100	20.9100	17.7000	18.0500	-18.510%	7	69	-99.114%
2026-03-27	19.3500	22.1500	19.3500	22.1500	+41.083%	9	72	-99.278%
2026-03-26	14.6500	15.7000	14.6500	15.7000	+5.724%	5	63	-98.981%
2026-03-25	14.8500	14.8500	14.8500	14.8500	-9.174%	3	68	-98.923%
2026-03-24	16.7500	16.7500	15.8000	16.3500	-16.154%	7	69	-99.021%
2026-03-19	19.6500	19.6500	19.5000	19.5000	+2.632%	4	75	-99.179%
2026-03-18	18.0000	19.0500	18.0000	19.0000	+38.182%	7	73	-99.158%
2026-03-11	13.7500	13.7500	13.7500	13.7500	+7.422%	1	67	-98.836%
2026-03-10	13.7000	13.7000	12.8000	12.8000	-15.567%	21	68	-98.750%
2026-03-09	15.1000	15.1600	15.0000	15.1600	+12.714%	3	68	-98.945%
2026-03-06	13.1500	13.4500	13.1500	13.4500	+3.861%	14	68	-98.810%
2026-02-27	12.9500	12.9500	12.9500	12.9500	+0.778%	1	64	-98.764%
2026-02-26	12.8500	12.8500	12.8500	12.8500	-35.910%	2	64	-98.755%
2026-02-24	20.0500	20.0500	20.0500	20.0500	+81.448%	1	64	-99.202%
2026-02-23	11.0500	11.0500	11.0500	11.0500	-2.643%	1	63	-98.552%
2026-02-18	11.3500	11.3500	11.3500	11.3500	-4.219%	2	62	-98.590%
2026-02-13	12.6500	12.6500	11.8500	11.8500	+54.902%	2	62	-98.650%
2026-02-10	7.6500	7.6500	7.6500	7.6500	-12.571%	1	62	-97.908%
2026-02-09	8.5500	8.7500	8.5500	8.7500	+8.696%	2	62	-98.171%
2026-02-06	8.2000	8.2000	8.0500	8.0500	+28.800%	8	61	-98.012%
2026-02-03	6.2500	6.2500	6.2500	6.2500	-7.407%	1	61	-97.440%
2026-02-02	7.2000	7.2000	6.7500	6.7500	-13.462%	4	61	-97.630%
2026-01-30	7.7500	7.8000	7.7500	7.8000	-35.802%	4	64	-97.949%
2026-01-28	11.7500	12.1500	11.6500	12.1500	-1.858%	40	66	-98.683%
2026-01-21	11.0300	12.3800	11.0300	12.3800	+29.634%	19	32	-98.708%
2026-01-16	9.5000	9.5500	9.5000	9.5500	-9.735%	2	13	-98.325%
2026-01-13	10.5800	10.5800	10.5800	10.5800	+69.280%	1	13	-98.488%
2026-01-12	6.2500	6.2500	6.2500	6.2500	-3.846%	1	12	-97.440%
2025-12-22	6.4000	6.5000	6.4000	6.5000	-35.961%	10	2	-97.538%
2025-12-02	10.2000	10.2000	10.1500	10.1500	0.000%	4	2	-98.424%