Dark

MA20260717P475
MA Jul 17 2026 475.00 Put (MA260717P00475000)
option OPRA

Expired

Jul 16, 2026

0.1800+260.000%(+0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0500	0.1800	0.0500	0.1800	+260.000%	2	480	0.000%
2026-07-14	0.1000	0.1000	0.0500	0.0500	-90.000%	2	480	+260.000%
2026-07-13	0.7900	0.7900	0.5000	0.5000	+233.333%	2	480	-64.000%
2026-07-10	0.4500	0.4500	0.1300	0.1500	-59.459%	101	480	+20.000%
2026-07-09	0.3100	0.3700	0.3000	0.3700	-7.500%	8	436	-51.351%
2026-07-07	0.3000	0.4000	0.3000	0.4000	+8.108%	2	437	-55.000%
2026-07-06	0.5000	0.5500	0.3300	0.3700	-7.500%	12	436	-51.351%
2026-07-02	0.4500	0.5200	0.3800	0.4000	-38.462%	16	450	-55.000%
2026-07-01	1.1500	1.4000	0.5000	0.6500	-55.479%	43	450	-72.308%
2026-06-30	1.5800	1.6000	1.3500	1.4600	-7.006%	20	459	-87.671%
2026-06-29	2.6100	2.6100	1.4100	1.5700	-49.355%	53	463	-88.535%
2026-06-26	3.4000	3.4000	2.8400	3.1000	-46.644%	104	502	-94.194%
2026-06-25	4.3700	5.8100	2.9800	5.8100	+32.045%	47	450	-96.902%
2026-06-24	5.3500	5.3500	4.2800	4.4000	-31.464%	8	462	-95.909%
2026-06-23	6.6800	6.9100	6.4200	6.4200	-18.217%	16	467	-97.196%
2026-06-22	6.5000	7.9000	6.4000	7.8500	+17.868%	11	464	-97.707%
2026-06-18	6.0000	7.0000	6.0000	6.6600	+6.390%	11	451	-97.297%
2026-06-17	4.4200	6.2600	4.2200	6.2600	+33.191%	28	451	-97.125%
2026-06-16	7.0000	7.3500	4.7000	4.7000	-41.904%	44	451	-96.170%
2026-06-15	7.9500	8.0900	6.9000	8.0900	-7.437%	38	439	-97.775%
2026-06-12	9.1200	9.2000	8.4000	8.7400	-20.545%	9	416	-97.941%
2026-06-11	11.1000	11.1000	11.0000	11.0000	+15.304%	3	413	-98.364%
2026-06-10	7.1700	10.2000	7.1700	9.5400	+8.409%	9	413	-98.113%
2026-06-09	9.7000	9.7000	8.3000	8.8000	-21.429%	132	410	-97.955%
2026-06-08	10.6000	11.7200	10.2400	11.2000	+16.062%	11	294	-98.393%
2026-06-05	11.5200	11.6800	9.6500	9.6500	-28.039%	21	298	-98.135%
2026-06-04	14.0000	14.0200	12.4500	13.4100	-25.084%	10	305	-98.658%
2026-06-03	16.0000	21.7600	15.2800	17.9000	+23.193%	37	300	-98.994%
2026-06-02	10.6500	14.5300	10.6500	14.5300	+52.466%	30	304	-98.761%
2026-06-01	10.2500	10.3000	8.9500	9.5300	+11.854%	28	291	-98.111%
2026-05-29	9.5000	9.5000	7.7600	8.5200	-12.165%	39	272	-97.887%
2026-05-28	10.0200	11.3800	9.7000	9.7000	-4.715%	18	263	-98.144%
2026-05-27	10.2500	10.2500	9.3000	10.1800	-1.643%	11	261	-98.232%
2026-05-26	9.7000	10.4200	9.6000	10.3500	+13.861%	20	259	-98.261%
2026-05-22	8.9800	9.1000	8.7900	9.0900	-0.110%	7	247	-98.020%
2026-05-21	11.0000	11.0000	8.9700	9.1000	-10.784%	14	246	-98.022%
2026-05-20	11.3000	11.3000	9.7500	10.2000	+8.511%	4	246	-98.235%
2026-05-19	9.2000	9.5000	7.2000	9.4000	-0.106%	33	241	-98.085%
2026-05-18	10.3300	10.3300	9.4100	9.4100	-24.113%	10	241	-98.087%
2026-05-15	10.0000	12.4000	9.9000	12.4000	-7.116%	73	241	-98.548%
2026-05-14	13.0000	13.3500	12.5300	13.3500	+8.537%	52	197	-98.652%
2026-05-13	11.5000	13.3000	11.4000	12.3000	+26.804%	138	172	-98.537%
2026-05-12	10.5900	10.5900	9.3000	9.7000	-14.912%	8	172	-98.144%
2026-05-11	11.3000	11.4000	11.3000	11.4000	-8.065%	22	172	-98.421%
2026-05-08	12.5000	12.5000	12.2000	12.4000	+13.761%	6	152	-98.548%
2026-05-07	11.0000	11.8300	10.9000	10.9000	-18.899%	5	153	-98.349%
2026-05-06	13.3400	14.3700	12.9000	13.4400	+12.941%	60	151	-98.661%
2026-05-05	10.5500	11.9000	10.3000	11.9000	+14.423%	3	111	-98.487%
2026-05-04	10.4000	10.4000	10.4000	10.4000	-24.638%	1	111	-98.269%
2026-05-01	11.5000	13.8000	11.5000	13.8000	+38.000%	4	110	-98.696%
2026-04-30	9.5000	10.3000	9.5000	10.0000	+36.986%	14	110	-98.200%
2026-04-29	7.5000	7.5000	7.2000	7.3000	-27.000%	6	103	-97.534%
2026-04-28	9.4000	10.0000	9.4000	10.0000	-26.471%	14	97	-98.200%
2026-04-24	13.0000	13.6000	13.0000	13.6000	+8.800%	2	85	-98.676%
2026-04-23	12.4000	12.5000	12.4000	12.5000	+3.306%	6	83	-98.560%
2026-04-22	11.1000	12.1000	11.1000	12.1000	+8.036%	4	77	-98.512%
2026-04-21	11.2000	11.2000	11.2000	11.2000	+13.131%	1	73	-98.393%
2026-04-20	9.0000	9.9000	9.0000	9.9000	+15.116%	3	73	-98.182%
2026-04-17	7.9500	8.6000	7.9500	8.6000	-11.157%	3	72	-97.907%
2026-04-16	10.1500	10.1500	9.6800	9.6800	-4.158%	13	71	-98.140%
2026-04-15	11.5000	11.5000	10.0700	10.1000	-26.918%	8	60	-98.218%
2026-04-13	17.2000	17.2000	13.8200	13.8200	-21.477%	2	55	-98.698%
2026-04-10	16.1000	17.6000	16.1000	17.6000	+12.102%	5	54	-98.977%
2026-04-09	17.1000	17.1000	15.5000	15.7000	+6.803%	10	52	-98.854%
2026-04-08	15.8000	16.0000	14.7000	14.7000	-25.381%	4	60	-98.776%
2026-04-07	18.8000	19.9000	18.8000	19.7000	+7.650%	10	57	-99.086%
2026-04-06	18.6000	18.6000	18.3000	18.3000	-21.627%	2	58	-99.016%
2026-03-27	23.4200	23.4200	23.3500	23.3500	+19.744%	3	60	-99.229%
2026-03-26	19.7500	19.8500	19.5000	19.5000	+4.000%	12	61	-99.077%
2026-03-23	18.7500	18.7500	18.7000	18.7500	-12.301%	6	50	-99.040%
2026-03-20	21.3800	21.3800	21.3800	21.3800	+1.810%	1	50	-99.158%
2026-03-18	21.0000	21.0000	21.0000	21.0000	+4.790%	1	50	-99.143%
2026-03-12	20.0400	20.0400	20.0400	20.0400	+15.172%	1	51	-99.102%
2026-03-10	17.2500	17.4000	17.2500	17.4000	+2.959%	20	51	-98.966%
2026-03-06	16.9000	16.9000	16.9000	16.9000	-2.874%	1	51	-98.935%
2026-03-03	17.1000	17.4000	17.1000	17.4000	-30.008%	9	51	-98.966%
2026-02-24	24.8600	24.8600	24.8600	24.8600	+44.872%	3	44	-99.276%
2026-02-23	14.6500	17.1600	14.6500	17.1600	+15.556%	2	44	-98.951%
2026-02-20	14.8000	15.2500	14.8000	14.8500	+10.821%	5	42	-98.788%
2026-02-18	15.0000	15.0000	13.4000	13.4000	-14.103%	18	37	-98.657%
2026-02-17	16.1500	16.2500	15.2500	15.6000	-7.143%	5	23	-98.846%
2026-02-13	16.1500	16.8000	16.1500	16.8000	+46.725%	2	17	-98.929%
2026-02-12	11.4500	11.4500	11.4500	11.4500	+1.327%	1	17	-98.428%
2026-02-09	11.3000	11.3000	11.3000	11.3000	+15.306%	1	18	-98.407%
2026-02-06	9.6500	9.8000	9.5500	9.8000	-28.727%	6	19	-98.163%
2026-01-29	13.7500	13.7500	13.7500	13.7500	-12.420%	2	13	-98.691%
2026-01-28	14.4500	15.7000	14.4500	15.7000	+33.390%	10	12	-98.854%
2026-01-15	11.7700	11.7700	11.7700	11.7700	+6.036%	1	3	-98.471%
2026-01-13	11.1000	11.1000	11.1000	11.1000	+20.000%	1	2	-98.378%
2025-12-12	9.0000	9.2500	9.0000	9.2500	0.000%	2	1	-98.054%