Dark

MA20260717P480
MA Jul 17 2026 480.00 Put (MA260717P00480000)
option OPRA

Expired

Jul 16, 2026

0.2200+450.000%(+0.1800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2200	0.2200	0.2200	0.2200	+450.000%	2	456	0.000%
2026-07-15	0.7600	0.7600	0.0400	0.0400	-77.778%	3	456	+450.000%
2026-07-14	0.3700	0.3700	0.0500	0.1800	+500.000%	20	457	+22.222%
2026-07-13	0.0300	0.0300	0.0300	0.0300	-86.364%	1	460	+633.333%
2026-07-10	0.3000	0.3000	0.2000	0.2200	-56.000%	7	460	0.000%
2026-07-09	0.5000	0.5800	0.5000	0.5000	-34.211%	4	460	-56.000%
2026-07-08	0.7100	0.8200	0.7100	0.7600	+52.000%	6	460	-71.053%
2026-07-07	0.6900	0.7100	0.4300	0.5000	0.000%	5	463	-56.000%
2026-07-06	0.8800	0.8800	0.4500	0.5000	0.000%	39	463	-56.000%
2026-07-02	0.5000	0.8100	0.5000	0.5000	-39.024%	194	516	-56.000%
2026-07-01	1.3000	1.6200	0.6500	0.8200	-54.696%	176	516	-73.171%
2026-06-30	2.2100	2.2500	1.7900	1.8100	-10.396%	27	463	-87.845%
2026-06-29	3.0000	3.5100	1.8100	2.0200	-49.500%	107	464	-89.109%
2026-06-26	5.8500	5.8500	3.5600	4.0000	-29.825%	33	498	-94.500%
2026-06-25	5.8500	5.8500	3.9000	5.7000	-6.557%	28	507	-96.140%
2026-06-24	7.5000	7.5000	5.6000	6.1000	-25.428%	30	504	-96.393%
2026-06-23	8.4400	8.7100	8.1800	8.1800	-22.095%	15	516	-97.311%
2026-06-22	7.7000	10.5000	6.9000	10.5000	+29.630%	14	515	-97.905%
2026-06-18	8.0000	8.6400	8.0000	8.1000	+5.332%	16	504	-97.284%
2026-06-17	5.5000	8.4000	5.0000	7.6900	+27.107%	46	504	-97.139%
2026-06-16	7.5000	8.2100	5.9000	6.0500	-36.316%	15	504	-96.364%
2026-06-15	9.5000	9.8700	8.5000	9.5000	-10.123%	32	501	-97.684%
2026-06-12	11.0000	11.7000	10.5700	10.5700	-8.485%	7	489	-97.919%
2026-06-11	11.4000	13.3500	10.7300	11.5500	-0.943%	13	490	-98.095%
2026-06-10	8.7000	12.5000	8.7000	11.6600	+22.737%	79	491	-98.113%
2026-06-09	11.9000	11.9000	9.5000	9.5000	-29.104%	37	497	-97.684%
2026-06-08	12.5000	13.4000	12.3200	13.4000	+16.522%	14	517	-98.358%
2026-06-05	13.8400	13.8400	11.4000	11.5000	-24.590%	38	510	-98.087%
2026-06-04	16.2600	16.7700	13.0000	15.2500	-24.505%	34	504	-98.557%
2026-06-03	21.4000	24.4000	20.2000	20.2000	+30.239%	60	491	-98.911%
2026-06-02	12.9500	16.0000	12.9500	15.5100	+55.100%	24	509	-98.582%
2026-06-01	10.2000	12.2000	10.0000	10.0000	-3.101%	55	501	-97.800%
2026-05-29	10.8000	10.8000	8.9000	10.3200	-7.278%	209	463	-97.868%
2026-05-28	11.5000	13.5700	11.1300	11.1300	-6.392%	6	350	-98.023%
2026-05-27	11.8500	12.1000	11.8000	11.8900	+0.763%	19	345	-98.150%
2026-05-26	11.1000	12.8000	11.1000	11.8000	+13.135%	73	332	-98.136%
2026-05-22	10.1000	11.0000	10.1000	10.4300	-2.066%	12	315	-97.891%
2026-05-21	11.9500	14.0000	9.9600	10.6500	-8.190%	20	309	-97.934%
2026-05-20	12.0000	13.1000	11.6000	11.6000	+7.407%	8	309	-98.103%
2026-05-19	9.4200	10.8000	8.3000	10.8000	+8.000%	16	309	-97.963%
2026-05-18	12.0200	12.0200	10.0000	10.0000	-29.078%	11	309	-97.800%
2026-05-15	11.5000	14.1000	11.4700	14.1000	-9.615%	7	309	-98.440%
2026-05-14	14.2200	15.6000	14.2200	15.6000	+11.429%	62	312	-98.590%
2026-05-13	13.8000	15.0000	13.8000	14.0000	+21.739%	157	336	-98.429%
2026-05-12	10.6000	11.5000	10.6000	11.5000	-13.534%	7	336	-98.087%
2026-05-11	12.5500	13.3000	11.9100	13.3000	+1.527%	53	336	-98.346%
2026-05-08	13.5100	14.0800	13.1000	13.1000	+5.645%	8	304	-98.321%
2026-05-07	13.6000	13.6000	11.9600	12.4000	-18.528%	70	298	-98.226%
2026-05-06	13.2000	16.2100	12.5300	15.2200	+13.582%	37	259	-98.555%
2026-05-05	12.1600	14.8000	11.6000	13.4000	+10.744%	8	238	-98.358%
2026-05-04	12.0100	12.2200	11.4800	12.1000	-16.379%	13	236	-98.182%
2026-05-01	12.0000	15.2400	12.0000	14.4700	+25.826%	15	230	-98.480%
2026-04-30	11.9100	12.3000	11.3000	11.5000	+46.125%	12	230	-98.087%
2026-04-29	8.0000	8.6600	7.8700	7.8700	-29.732%	53	223	-97.205%
2026-04-28	10.6000	11.2000	10.6000	11.2000	-14.110%	18	201	-98.036%
2026-04-27	13.0400	13.0400	13.0400	13.0400	-15.708%	1	190	-98.313%
2026-04-23	13.6600	15.4900	13.6600	15.4700	+21.811%	52	190	-98.578%
2026-04-22	13.4600	13.4600	12.7000	12.7000	+2.419%	11	191	-98.268%
2026-04-21	10.7000	12.4000	10.7000	12.4000	+13.761%	18	172	-98.226%
2026-04-20	10.3000	10.9000	10.3000	10.9000	+21.111%	2	172	-97.982%
2026-04-17	9.8000	9.8000	8.9000	9.0000	-17.431%	9	170	-97.556%
2026-04-16	11.5000	11.5000	10.8000	10.9000	+0.739%	4	163	-97.982%
2026-04-15	11.4300	11.4300	10.6000	10.8200	-20.030%	7	161	-97.967%
2026-04-14	14.3000	14.3000	13.5300	13.5300	-21.792%	14	158	-98.374%
2026-04-10	17.3000	17.3000	17.3000	17.3000	-6.989%	3	158	-98.728%
2026-04-09	18.6000	18.6000	18.6000	18.6000	+16.981%	2	158	-98.817%
2026-04-08	15.9000	15.9000	15.9000	15.9000	-20.896%	1	156	-98.616%
2026-04-06	21.1000	21.5000	19.8000	20.1000	-14.103%	37	156	-98.905%
2026-04-02	24.4200	24.4200	23.4000	23.4000	+9.346%	2	141	-99.060%
2026-03-31	25.1500	25.1500	21.4000	21.4000	-9.168%	11	141	-98.972%
2026-03-30	23.5600	23.5600	23.5600	23.5600	-19.315%	3	137	-99.066%
2026-03-27	27.8800	29.2200	27.8800	29.2000	+36.449%	12	135	-99.247%
2026-03-26	20.9000	21.4500	20.8500	21.4000	-2.283%	10	126	-98.972%
2026-03-24	23.5000	23.5000	21.9000	21.9000	+14.961%	12	120	-98.995%
2026-03-23	19.0500	19.0500	19.0500	19.0500	-27.429%	1	109	-98.845%
2026-03-19	26.2500	26.2500	26.2500	26.2500	+16.927%	1	109	-99.162%
2026-03-18	22.4500	22.4500	22.4500	22.4500	+8.454%	2	109	-99.020%
2026-03-16	21.1500	21.1500	20.7000	20.7000	-13.389%	2	110	-98.937%
2026-03-12	21.7200	23.9000	21.7200	23.9000	+10.905%	4	111	-99.079%
2026-03-11	18.5000	21.5500	18.3000	21.5500	+15.550%	4	111	-98.979%
2026-03-10	18.7000	18.7000	18.6500	18.6500	+5.070%	2	111	-98.820%
2026-03-06	17.5000	17.7500	17.5000	17.7500	-4.313%	2	111	-98.761%
2026-03-03	18.4000	18.8000	18.4000	18.5500	+3.922%	9	111	-98.814%
2026-02-27	18.2500	18.2500	17.8500	17.8500	+0.847%	3	103	-98.768%
2026-02-26	18.4500	18.4500	17.7000	17.7000	-34.710%	3	104	-98.757%
2026-02-24	26.7200	27.2500	26.7200	27.1100	+0.333%	25	104	-99.188%
2026-02-23	20.6800	27.0200	20.6500	27.0200	+55.287%	21	90	-99.186%
2026-02-19	16.5500	17.6500	16.5000	17.4000	+19.178%	9	79	-98.736%
2026-02-18	16.0500	16.0500	14.5500	14.6000	-14.118%	8	72	-98.493%
2026-02-17	16.9500	17.0000	16.9500	17.0000	-2.579%	2	64	-98.706%
2026-02-13	16.3000	17.6500	16.3000	17.4500	+24.643%	10	56	-98.739%
2026-02-12	14.0000	14.0000	14.0000	14.0000	+13.821%	1	56	-98.429%
2026-02-11	12.3500	12.3500	12.3000	12.3000	+2.500%	2	56	-98.211%
2026-02-09	12.0000	12.0000	12.0000	12.0000	+5.727%	1	56	-98.167%
2026-02-06	11.3500	11.3500	11.3500	11.3500	+2.715%	1	55	-98.062%
2026-02-05	10.9000	11.1000	10.9000	11.0500	-2.643%	5	54	-98.009%
2026-01-29	14.2000	14.2000	11.3500	11.3500	-30.154%	21	50	-98.062%
2026-01-28	14.8500	16.2500	14.8500	16.2500	+3.834%	2	38	-98.646%
2026-01-27	15.5500	15.6500	15.5000	15.6500	0.000%	6	37	-98.594%
2026-01-26	15.9500	15.9500	15.6500	15.6500	+4.333%	10	31	-98.594%
2026-01-22	15.4000	15.7500	15.0000	15.0000	+3.164%	8	24	-98.533%
2026-01-20	14.3300	14.5400	14.3300	14.5400	+12.713%	2	22	-98.487%
2026-01-15	12.9000	12.9000	12.9000	12.9000	+4.369%	2	21	-98.295%
2026-01-13	11.3000	12.3600	11.1500	12.3600	+27.160%	21	21	-98.220%
2026-01-12	9.0000	9.7200	9.0000	9.7200	+1.145%	2	13	-97.737%
2025-12-19	9.6100	9.6100	9.6100	9.6100	-7.150%	1	13	-97.711%
2025-12-18	10.3000	10.3500	10.3000	10.3500	+6.263%	11	12	-97.874%
2025-12-12	9.7400	9.7400	9.7400	9.7400	-32.828%	1	2	-97.741%
2025-12-09	14.5000	14.5000	14.5000	14.5000	0.000%	1	1	-98.483%