Dark

MA20260717P470
MA Jul 17 2026 470.00 Put (MA260717P00470000)
option OPRA

Expired

Jul 16, 2026

0.0300-40.000%(-0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0200	0.0300	0.0200	0.0300	-40.000%	11	997	0.000%
2026-07-15	2.1500	2.1500	0.0500	0.0500	-44.444%	3	992	-40.000%
2026-07-13	0.1000	0.1000	0.0900	0.0900	+80.000%	24	994	-66.667%
2026-07-10	0.5800	0.5900	0.0500	0.0500	-78.261%	230	996	-40.000%
2026-07-09	0.8200	0.8200	0.2100	0.2300	-34.286%	13	808	-86.957%
2026-07-08	0.5500	0.5600	0.3500	0.3500	-27.083%	71	807	-91.429%
2026-07-07	0.5000	0.5500	0.2800	0.4800	+54.839%	15	758	-93.750%
2026-07-06	0.7100	0.7100	0.3100	0.3100	-11.429%	37	762	-90.323%
2026-07-02	0.4000	0.4500	0.2800	0.3500	-41.667%	81	788	-91.429%
2026-07-01	0.7000	1.0600	0.4500	0.6000	-47.826%	56	788	-95.000%
2026-06-30	1.4000	1.4700	1.0000	1.1500	-6.504%	77	814	-97.391%
2026-06-29	1.9600	2.1500	1.1000	1.2300	-50.800%	147	839	-97.561%
2026-06-26	3.6000	3.6000	2.2500	2.5000	-30.556%	76	885	-98.800%
2026-06-25	3.2900	4.4800	2.3500	3.6000	-1.370%	86	890	-99.167%
2026-06-24	4.6000	4.6000	3.1700	3.6500	-22.340%	39	906	-99.178%
2026-06-23	5.1100	5.9000	4.7000	4.7000	-22.314%	44	908	-99.362%
2026-06-22	5.2000	6.3400	4.8000	6.0500	+14.151%	29	901	-99.504%
2026-06-18	5.3500	5.8000	4.7100	5.3000	+5.788%	49	879	-99.434%
2026-06-17	3.7000	5.0100	3.3500	5.0100	+27.806%	44	879	-99.401%
2026-06-16	5.8800	5.8800	3.9100	3.9200	-36.570%	86	879	-99.235%
2026-06-15	6.6000	7.0900	5.5000	6.1800	-12.958%	80	891	-99.515%
2026-06-12	7.5000	7.6000	6.8000	7.1000	-11.801%	64	880	-99.577%
2026-06-11	7.9300	9.3000	7.5000	8.0500	-3.012%	49	844	-99.627%
2026-06-10	6.0000	8.4000	6.0000	8.3000	+20.290%	26	820	-99.639%
2026-06-09	8.2000	8.2600	6.7000	6.9000	-28.866%	163	828	-99.565%
2026-06-08	8.4000	10.0000	8.4000	9.7000	+21.250%	40	830	-99.691%
2026-06-05	9.9500	10.1800	8.0000	8.0000	-33.939%	214	841	-99.625%
2026-06-04	11.4100	12.2000	10.0900	12.1100	-19.267%	16	829	-99.752%
2026-06-03	12.3000	18.9000	12.3000	15.0000	+20.000%	76	826	-99.800%
2026-06-02	7.7500	12.5000	7.6600	12.5000	+79.340%	269	861	-99.760%
2026-06-01	7.5000	8.7000	6.9700	6.9700	-5.170%	65	731	-99.570%
2026-05-29	7.7000	8.1000	6.3000	7.3500	-6.962%	121	697	-99.592%
2026-05-28	8.9000	10.0400	7.8600	7.9000	-10.227%	100	669	-99.620%
2026-05-27	8.8000	8.8000	8.7300	8.8000	-1.124%	17	585	-99.659%
2026-05-26	8.0000	9.2000	8.0000	8.9000	+16.951%	40	575	-99.663%
2026-05-22	7.2500	8.0900	7.2500	7.6100	-1.169%	26	563	-99.606%
2026-05-21	10.3000	10.3000	7.7000	7.7000	-11.494%	14	539	-99.610%
2026-05-20	9.4000	9.9000	8.5500	8.7000	+2.837%	17	539	-99.655%
2026-05-19	6.4000	8.4600	6.2600	8.4600	+13.557%	14	522	-99.645%
2026-05-18	9.6000	9.6000	7.4500	7.4500	-30.374%	14	522	-99.597%
2026-05-15	8.6000	10.8000	8.6000	10.7000	-7.759%	66	522	-99.720%
2026-05-14	11.3000	11.6000	11.1000	11.6000	+3.571%	8	487	-99.741%
2026-05-13	10.0000	11.5000	10.0000	11.2000	+29.480%	6	481	-99.732%
2026-05-12	8.7000	8.7000	7.9500	8.6500	-8.947%	13	481	-99.653%
2026-05-11	9.6000	9.6000	9.2000	9.5000	-10.377%	11	481	-99.684%
2026-05-08	11.7000	11.7000	9.9000	10.6000	+3.922%	26	488	-99.717%
2026-05-07	10.1000	10.2000	9.7000	10.2000	-14.430%	13	480	-99.706%
2026-05-06	10.0500	12.6400	10.0500	11.9200	+3.652%	59	472	-99.748%
2026-05-05	9.0000	11.5000	9.0000	11.5000	+25.000%	12	429	-99.739%
2026-05-04	9.0000	9.2000	9.0000	9.2000	-18.728%	8	426	-99.674%
2026-05-01	8.9000	11.8000	8.9000	11.3200	+32.398%	22	424	-99.735%
2026-04-30	8.6800	10.1000	8.2000	8.5500	+33.594%	21	424	-99.649%
2026-04-29	6.3000	6.7000	6.2200	6.4000	-26.437%	7	412	-99.531%
2026-04-28	9.0000	9.0000	8.1000	8.7000	-15.534%	338	411	-99.655%
2026-04-27	11.1000	11.4000	10.2000	10.3000	-11.966%	9	156	-99.709%
2026-04-24	11.8000	11.8000	11.7000	11.7000	+2.094%	5	153	-99.744%
2026-04-23	11.5000	12.5000	11.4600	11.4600	+13.465%	50	153	-99.738%
2026-04-21	10.1000	10.1000	10.1000	10.1000	+14.773%	1	142	-99.703%
2026-04-20	7.8000	8.8000	7.4700	8.8000	+15.789%	22	142	-99.659%
2026-04-17	8.2500	8.2500	7.6000	7.6000	-13.636%	14	131	-99.605%
2026-04-16	8.9000	9.0000	8.8000	8.8000	-13.725%	9	126	-99.659%
2026-04-15	10.2000	10.2000	10.2000	10.2000	-6.593%	2	122	-99.706%
2026-04-14	12.2000	12.2000	10.9200	10.9200	-21.439%	5	124	-99.725%
2026-04-13	13.9000	13.9000	13.9000	13.9000	-1.418%	1	122	-99.784%
2026-04-09	15.7000	15.7000	14.1000	14.1000	+8.462%	3	123	-99.787%
2026-04-08	13.7000	13.7000	13.0000	13.0000	-27.778%	3	123	-99.769%
2026-04-07	17.5000	18.0000	17.5000	18.0000	+1.695%	3	123	-99.833%
2026-04-06	17.7000	17.7000	17.7000	17.7000	-11.940%	2	126	-99.831%
2026-04-02	20.1000	20.1000	20.1000	20.1000	+6.349%	3	122	-99.851%
2026-04-01	19.0000	19.0000	18.9000	18.9000	+2.997%	9	122	-99.841%
2026-03-26	18.2000	18.3500	18.2000	18.3500	-3.927%	5	116	-99.837%
2026-03-24	20.0000	20.0000	19.1000	19.1000	-16.007%	3	113	-99.843%
2026-03-19	22.7400	22.7400	22.7400	22.7400	+6.511%	2	113	-99.868%
2026-03-18	19.7000	21.3500	19.7000	21.3500	+9.207%	6	113	-99.859%
2026-03-12	19.5000	19.5500	19.4500	19.5500	+12.034%	4	111	-99.847%
2026-03-11	17.4500	17.4500	17.4500	17.4500	+12.799%	4	111	-99.828%
2026-03-10	15.4700	15.4700	15.4700	15.4700	+0.782%	2	115	-99.806%
2026-03-06	15.6500	15.6500	15.2500	15.3500	-3.277%	5	115	-99.805%
2026-03-05	15.8700	15.8700	15.8700	15.8700	+15.167%	1	115	-99.811%
2026-03-04	13.6800	13.9500	13.6500	13.7800	-0.863%	153	115	-99.782%
2026-03-03	15.9500	16.1500	13.7500	13.9000	-9.446%	14	33	-99.784%
2026-02-27	15.4000	15.4500	15.3500	15.3500	+3.716%	3	23	-99.805%
2026-02-26	14.8000	14.8000	14.8000	14.8000	-26.295%	1	24	-99.797%
2026-02-23	20.0800	20.0800	20.0800	20.0800	+46.569%	1	25	-99.851%
2026-02-20	13.7000	13.7000	13.7000	13.7000	+1.107%	1	25	-99.781%
2026-02-18	13.5000	13.5500	13.5000	13.5500	-7.192%	2	24	-99.779%
2026-02-17	14.4500	15.1000	14.3000	14.6000	+52.083%	16	22	-99.795%
2026-02-06	9.6000	9.6000	9.6000	9.6000	+4.348%	1	6	-99.688%
2026-01-30	9.2000	9.2000	9.2000	9.2000	-33.574%	3	5	-99.674%
2026-01-28	13.9000	13.9000	13.8500	13.8500	+27.650%	2	2	-99.783%
2026-01-15	10.8500	10.8500	10.8500	10.8500	0.000%	1	1	-99.724%