Dark

MA20260717P465
MA Jul 17 2026 465.00 Put (MA260717P00465000)
option OPRA

Expired

Jul 16, 2026

0.2300+360.000%(+0.1800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2300	0.2300	0.2300	0.2300	+360.000%	1	540	0.000%
2026-07-15	2.1400	2.1400	0.0500	0.0500	-50.000%	69	539	+360.000%
2026-07-13	0.1000	0.1000	0.1000	0.1000	-60.000%	1	589	+130.000%
2026-07-10	0.2000	0.7200	0.1000	0.2500	-26.471%	267	590	-8.000%
2026-07-09	0.3000	0.3700	0.2000	0.3400	+3.030%	11	403	-32.353%
2026-07-08	0.6700	0.6700	0.3300	0.3300	-46.774%	12	404	-30.303%
2026-07-07	1.2000	1.2000	0.2500	0.6200	+93.750%	16	406	-62.903%
2026-07-06	0.3200	0.3200	0.3200	0.3200	0.000%	1	414	-28.125%
2026-07-02	0.4000	0.7000	0.3000	0.3200	-20.000%	19	425	-28.125%
2026-07-01	2.3600	2.3600	0.3600	0.4000	-50.000%	40	425	-42.500%
2026-06-30	0.8000	1.2200	0.8000	0.8000	-15.789%	54	442	-71.250%
2026-06-29	1.7200	1.7200	0.8500	0.9500	-56.818%	76	453	-75.789%
2026-06-26	2.8500	2.8500	1.7500	2.2000	-23.345%	29	486	-89.545%
2026-06-25	2.6400	2.8700	1.9500	2.8700	+10.385%	25	484	-91.986%
2026-06-24	3.3500	3.3500	2.6000	2.6000	-29.730%	93	488	-91.154%
2026-06-23	3.8800	4.5100	3.7000	3.7000	-20.430%	55	452	-93.784%
2026-06-22	4.2000	5.1200	3.5600	4.6500	+4.966%	27	449	-95.054%
2026-06-18	4.0500	4.4300	3.8400	4.4300	+10.750%	22	425	-94.808%
2026-06-17	2.8000	4.0000	2.6000	4.0000	+22.699%	72	425	-94.250%
2026-06-16	4.5300	4.7500	3.1000	3.2600	-31.799%	87	425	-92.945%
2026-06-15	5.1000	5.9200	4.5000	4.7800	-17.158%	49	426	-95.188%
2026-06-12	6.7000	6.7000	5.1000	5.7700	-13.493%	80	409	-96.014%
2026-06-11	7.1900	7.7000	6.6700	6.6700	-4.578%	23	370	-96.552%
2026-06-10	5.7000	7.1200	5.6100	6.9900	+17.677%	15	360	-96.710%
2026-06-09	6.7000	6.7000	5.9400	5.9400	-22.857%	14	357	-96.128%
2026-06-08	7.6400	8.3000	7.4000	7.7000	+13.569%	18	357	-97.013%
2026-06-05	8.7000	8.7000	6.5000	6.7800	-29.814%	29	356	-96.608%
2026-06-04	11.0700	11.0700	8.4000	9.6600	-26.540%	28	353	-97.619%
2026-06-03	10.4000	16.4500	10.4000	13.1500	+22.897%	90	346	-98.251%
2026-06-02	8.0000	10.7000	7.3500	10.7000	+81.356%	111	341	-97.850%
2026-06-01	6.7300	7.3200	5.9000	5.9000	-1.993%	17	296	-96.102%
2026-05-29	6.1000	6.5100	5.4300	6.0200	-15.331%	33	286	-96.179%
2026-05-28	7.8000	8.1400	7.1100	7.1100	-2.603%	25	268	-96.765%
2026-05-27	7.4000	7.4000	7.3000	7.3000	-6.410%	22	253	-96.849%
2026-05-26	7.0000	7.9000	6.9000	7.8000	+18.182%	33	248	-97.051%
2026-05-22	6.8100	6.8100	6.5000	6.6000	-1.493%	8	236	-96.515%
2026-05-21	7.6700	7.6700	6.2400	6.7000	-10.667%	16	239	-96.567%
2026-05-20	8.1700	8.3500	7.5000	7.5000	+1.351%	8	239	-96.933%
2026-05-19	5.8000	7.4000	5.6000	7.4000	+8.824%	5	226	-96.892%
2026-05-18	8.1100	8.1100	6.8000	6.8000	-26.724%	8	226	-96.618%
2026-05-15	7.7600	9.3500	7.7600	9.2800	-7.200%	17	226	-97.522%
2026-05-14	9.9000	10.1000	9.4000	10.0000	+4.167%	33	220	-97.700%
2026-05-13	9.4600	10.1000	9.3000	9.6000	+24.675%	45	215	-97.604%
2026-05-12	8.2800	8.2800	7.2000	7.7000	-11.494%	26	215	-97.013%
2026-05-11	9.0000	9.0000	8.1000	8.7000	-2.247%	18	215	-97.356%
2026-05-08	9.9000	10.2300	8.9000	8.9000	+3.488%	12	211	-97.416%
2026-05-07	8.9700	8.9700	8.6000	8.6000	-21.818%	5	204	-97.326%
2026-05-06	9.2000	11.0000	9.2000	11.0000	+22.087%	23	200	-97.909%
2026-05-05	7.8000	10.0000	7.8000	9.0100	+17.013%	12	190	-97.447%
2026-05-04	8.0000	8.0000	7.7000	7.7000	-24.510%	2	190	-97.013%
2026-05-01	8.9000	10.2000	8.9000	10.2000	+25.926%	10	186	-97.745%
2026-04-30	7.3000	8.2000	7.3000	8.1000	+44.643%	15	186	-97.160%
2026-04-29	6.0200	6.0200	5.6000	5.6000	-25.333%	8	173	-95.893%
2026-04-28	7.5000	7.5000	7.5000	7.5000	-19.355%	12	165	-96.933%
2026-04-27	9.2000	9.3000	9.2000	9.3000	-8.824%	7	162	-97.527%
2026-04-24	10.3000	10.8000	10.2000	10.2000	-0.488%	14	160	-97.745%
2026-04-23	10.8000	11.2000	10.2500	10.2500	+12.637%	12	150	-97.756%
2026-04-21	8.8000	9.1000	8.8000	9.1000	+15.190%	2	144	-97.473%
2026-04-20	7.9000	7.9000	7.9000	7.9000	+16.176%	1	144	-97.089%
2026-04-17	7.6000	7.6000	6.2000	6.8000	-16.049%	17	143	-96.618%
2026-04-16	8.4000	8.4000	8.1000	8.1000	-2.410%	2	143	-97.160%
2026-04-15	8.9000	8.9000	8.3000	8.3000	-31.405%	5	142	-97.229%
2026-04-13	12.1000	12.1000	12.1000	12.1000	-18.243%	1	137	-98.099%
2026-04-10	13.0000	14.8000	13.0000	14.8000	+14.729%	11	138	-98.446%
2026-04-09	14.2000	14.3000	12.8000	12.9000	+6.612%	17	132	-98.217%
2026-04-08	12.1000	12.1000	12.1000	12.1000	-34.946%	1	140	-98.099%
2026-04-02	18.0000	18.6000	18.0000	18.6000	+3.911%	6	138	-98.763%
2026-04-01	18.1000	18.1000	17.9000	17.9000	+3.468%	5	138	-98.715%
2026-03-31	17.3000	17.3000	17.3000	17.3000	+2.065%	1	138	-98.671%
2026-03-26	15.9000	16.9500	15.9000	16.9500	-2.023%	9	138	-98.643%
2026-03-24	18.2000	18.3000	17.3000	17.3000	-17.619%	10	129	-98.671%
2026-03-19	21.0000	21.0000	21.0000	21.0000	+1.942%	1	120	-98.905%
2026-03-18	19.5500	20.6000	19.5000	20.6000	+20.821%	4	120	-98.883%
2026-03-16	17.0500	17.0500	17.0500	17.0500	-10.733%	1	120	-98.651%
2026-03-13	19.1000	19.1000	19.1000	19.1000	-1.292%	1	120	-98.796%
2026-03-12	19.3500	19.3500	19.3500	19.3500	+20.636%	3	120	-98.811%
2026-03-09	16.0400	16.0400	16.0400	16.0400	+13.357%	2	120	-98.566%
2026-03-06	15.5000	15.5000	14.1500	14.1500	-1.049%	5	120	-98.375%
2026-03-02	14.2500	14.3000	14.2500	14.3000	+2.143%	5	122	-98.392%
2026-02-27	14.0000	14.0000	14.0000	14.0000	+0.358%	1	117	-98.357%
2026-02-26	14.2500	14.2500	13.9500	13.9500	+9.843%	2	116	-98.351%
2026-02-20	12.6500	12.7000	12.6500	12.7000	-2.308%	3	116	-98.189%
2026-02-19	13.0000	13.0000	13.0000	13.0000	-5.109%	1	113	-98.231%
2026-02-17	13.4000	13.7000	13.4000	13.7000	-0.364%	8	112	-98.321%
2026-02-13	13.9000	14.0000	13.7500	13.7500	+47.849%	3	104	-98.327%
2026-02-09	9.3000	9.3000	9.3000	9.3000	+3.333%	1	104	-97.527%
2026-02-06	9.0000	9.0000	9.0000	9.0000	+16.129%	1	105	-97.444%
2026-02-02	7.7500	7.7500	7.7500	7.7500	-32.609%	1	104	-97.032%
2026-01-27	11.5000	11.5000	11.5000	11.5000	-0.862%	1	104	-98.000%
2026-01-26	11.6000	11.6000	11.6000	11.6000	-6.149%	3	104	-98.017%
2026-01-22	11.9500	12.5500	11.8600	12.3600	+11.957%	155	104	-98.139%
2026-01-21	11.0400	11.0400	11.0400	11.0400	-4.167%	18	47	-97.917%
2026-01-20	11.5200	11.5200	11.5200	11.5200	+18.763%	1	29	-98.003%
2026-01-15	9.7000	9.7000	9.7000	9.7000	-3.960%	8	28	-97.629%
2025-12-05	10.1000	10.1000	10.1000	10.1000	-7.763%	1	20	-97.723%
2025-11-28	10.9000	11.0000	10.9000	10.9500	0.000%	19	19	-97.900%