Dark

MA20260717P485
MA Jul 17 2026 485.00 Put (MA260717P00485000)
option OPRA

Expired

Jul 16, 2026

0.2000+300.000%(+0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2300	0.2300	0.2000	0.2000	+300.000%	2	539	0.000%
2026-07-15	0.3800	0.3800	0.0500	0.0500	-66.667%	3	539	+300.000%
2026-07-14	0.0500	0.2500	0.0500	0.1500	-40.000%	8	542	+33.333%
2026-07-13	0.1800	1.2900	0.0500	0.2500	+19.048%	129	539	-20.000%
2026-07-10	1.0500	1.0500	0.2000	0.2100	-69.118%	9	515	-4.762%
2026-07-09	0.9600	0.9600	0.5500	0.6800	-24.444%	98	518	-70.588%
2026-07-08	1.1000	1.1300	0.9000	0.9000	+125.000%	88	445	-77.778%
2026-07-07	0.5400	0.5400	0.4000	0.4000	-25.926%	5	431	-50.000%
2026-07-06	1.6400	1.6400	0.5200	0.5400	-19.403%	87	433	-62.963%
2026-07-02	0.8300	0.8300	0.6000	0.6700	-34.951%	30	404	-70.149%
2026-07-01	1.7300	2.2000	0.9900	1.0300	-49.261%	39	404	-80.583%
2026-06-30	3.0000	3.0000	2.0300	2.0300	-34.516%	212	442	-90.148%
2026-06-29	4.3000	4.3000	2.4500	3.1000	-43.636%	48	555	-93.548%
2026-06-26	7.7500	7.7500	4.9000	5.5000	-25.575%	38	554	-96.364%
2026-06-25	7.3900	7.3900	7.3900	7.3900	-3.776%	1	564	-97.294%
2026-06-24	8.2900	8.2900	7.6800	7.6800	-19.158%	13	564	-97.396%
2026-06-23	11.7900	11.7900	9.5000	9.5000	-24.182%	11	561	-97.895%
2026-06-22	10.9500	12.5300	10.9500	12.5300	+18.768%	9	567	-98.404%
2026-06-18	10.0200	11.3000	9.5500	10.5500	+10.356%	46	462	-98.104%
2026-06-17	6.5000	9.5600	6.2000	9.5600	+30.959%	264	462	-97.908%
2026-06-16	10.3000	10.3000	7.1500	7.3000	-38.292%	28	462	-97.260%
2026-06-15	11.9000	12.0900	10.9000	11.8300	-8.295%	10	451	-98.309%
2026-06-12	12.9000	12.9000	12.2500	12.9000	-12.424%	6	445	-98.450%
2026-06-11	14.2700	14.7300	14.2100	14.7300	+6.739%	14	441	-98.642%
2026-06-10	12.3500	14.2000	12.3500	13.8000	+17.447%	305	440	-98.551%
2026-06-09	14.4700	14.4700	11.5000	11.7500	-25.302%	68	483	-98.298%
2026-06-08	14.6000	15.7300	14.6000	15.7300	+13.986%	5	503	-98.729%
2026-06-05	17.3000	17.3000	13.0000	13.8000	-26.984%	16	507	-98.551%
2026-06-04	15.7200	18.9000	15.7200	18.9000	-23.139%	7	500	-98.942%
2026-06-03	20.5300	27.6400	20.5300	24.5900	+29.421%	14	499	-99.187%
2026-06-02	17.5400	19.0000	16.0000	19.0000	+64.076%	55	505	-98.947%
2026-06-01	12.3300	14.2000	11.3000	11.5800	+5.273%	205	470	-98.273%
2026-05-29	11.7000	12.1000	10.9000	11.0000	-30.025%	112	313	-98.182%
2026-05-28	14.4000	15.7200	14.3000	15.7200	+19.544%	4	277	-98.728%
2026-05-27	13.5500	13.8000	13.1500	13.1500	-3.663%	11	276	-98.479%
2026-05-26	14.3000	14.4000	13.5600	13.6500	+8.333%	51	273	-98.535%
2026-05-22	11.9000	12.7000	11.6400	12.6000	+4.132%	12	240	-98.413%
2026-05-21	13.7000	13.7000	12.1000	12.1000	-6.923%	6	231	-98.347%
2026-05-20	14.9000	15.3000	13.0000	13.0000	+2.362%	10	231	-98.462%
2026-05-19	9.2100	12.7000	9.2100	12.7000	+10.435%	14	213	-98.425%
2026-05-18	16.7800	16.7800	11.5000	11.5000	-19.580%	20	213	-98.261%
2026-05-15	14.0000	14.3000	14.0000	14.3000	-17.101%	2	213	-98.601%
2026-05-14	16.8000	17.8000	16.2000	17.2500	+1.471%	76	213	-98.841%
2026-05-13	15.0000	17.0000	15.0000	17.0000	+41.667%	273	132	-98.824%
2026-05-12	13.3900	13.4200	12.0000	12.0000	-16.084%	4	132	-98.333%
2026-05-11	15.1000	15.1000	13.8000	14.3000	-2.721%	9	132	-98.601%
2026-05-08	14.5000	16.9800	14.5000	14.7000	+0.685%	11	124	-98.639%
2026-05-07	14.2000	14.6000	14.0000	14.6000	-17.746%	6	117	-98.630%
2026-05-06	16.9000	18.0000	16.9000	17.7500	+17.550%	9	113	-98.873%
2026-05-05	13.2000	16.6000	13.2000	15.1000	+14.394%	8	116	-98.675%
2026-05-04	12.7000	13.7000	12.7000	13.2000	-14.118%	13	116	-98.485%
2026-05-01	14.8000	15.3700	14.8000	15.3700	+17.328%	4	108	-98.699%
2026-04-30	12.0000	13.1000	12.0000	13.1000	+48.864%	4	108	-98.473%
2026-04-29	9.4000	9.4000	8.8000	8.8000	-28.455%	8	107	-97.727%
2026-04-28	12.6500	12.6600	12.3000	12.3000	-17.450%	17	100	-98.374%
2026-04-27	14.5000	14.9000	14.5000	14.9000	-11.834%	2	88	-98.658%
2026-04-23	15.0700	16.9000	15.0700	16.9000	+23.358%	9	87	-98.817%
2026-04-22	13.7000	13.7000	13.7000	13.7000	+3.085%	2	81	-98.540%
2026-04-21	13.1700	13.2900	13.1700	13.2900	+10.750%	2	78	-98.495%
2026-04-20	10.5000	12.1000	10.5000	12.0000	+18.812%	6	78	-98.333%
2026-04-17	9.9000	10.1000	9.7000	10.1000	-14.624%	18	72	-98.020%
2026-04-16	12.2000	12.2000	11.8300	11.8300	-4.597%	2	65	-98.309%
2026-04-15	12.4000	12.4000	12.4000	12.4000	-33.333%	1	64	-98.387%
2026-04-09	20.2000	20.3000	18.6000	18.6000	-25.600%	5	65	-98.925%
2026-04-02	25.0000	25.0000	25.0000	25.0000	-6.015%	1	68	-99.200%
2026-03-30	26.6000	26.6000	26.6000	26.6000	-13.776%	1	68	-99.248%
2026-03-27	31.5300	31.5300	30.5500	30.8500	+34.423%	15	67	-99.352%
2026-03-26	22.9500	22.9500	22.9500	22.9500	+0.218%	1	52	-99.129%
2026-03-25	22.8500	22.9000	22.8500	22.9000	-9.486%	2	52	-99.127%
2026-03-24	25.3500	25.3500	24.9000	25.3000	+24.020%	7	51	-99.209%
2026-03-23	20.4000	20.4000	20.4000	20.4000	-17.241%	1	44	-99.020%
2026-03-20	24.6500	24.6500	24.6500	24.6500	-8.534%	1	43	-99.189%
2026-03-19	26.9500	26.9500	26.9500	26.9500	+13.617%	1	43	-99.258%
2026-03-12	23.7200	23.7200	23.7200	23.7200	+7.040%	3	43	-99.157%
2026-03-11	22.1600	22.1600	22.1600	22.1600	+13.641%	3	46	-99.097%
2026-03-05	19.5000	19.5000	19.5000	19.5000	-3.704%	2	46	-98.974%
2026-03-03	20.3000	20.3000	19.9000	20.2500	-1.460%	13	46	-99.012%
2026-02-27	20.5500	20.5500	20.5500	20.5500	-3.294%	1	33	-99.027%
2026-02-25	21.1500	21.2500	21.1500	21.2500	+21.083%	2	33	-99.059%
2026-02-19	17.5500	17.5500	17.5500	17.5500	-5.391%	1	33	-98.860%
2026-02-17	18.5500	18.5500	18.5500	18.5500	+61.304%	1	33	-98.922%
2026-02-10	11.5000	11.5000	11.5000	11.5000	-12.548%	2	33	-98.261%
2026-02-09	13.6000	13.6000	13.1500	13.1500	+11.915%	8	35	-98.479%
2026-02-06	11.7500	11.7500	11.7500	11.7500	+4.444%	2	41	-98.298%
2026-02-05	11.0000	11.2500	11.0000	11.2500	-3.017%	7	39	-98.222%
2026-01-30	11.6000	11.6000	11.6000	11.6000	-32.558%	6	33	-98.276%
2026-01-23	16.1000	17.8000	16.1000	17.2000	+2.687%	12	33	-98.837%
2026-01-21	15.4500	17.3000	15.4500	16.7500	+105.521%	31	28	-98.806%
2026-01-06	8.1500	8.1500	8.1500	8.1500	-22.010%	1	9	-97.546%
2025-12-19	10.4500	10.4500	10.4500	10.4500	0.000%	1	9	-98.086%
2025-12-15	10.4500	10.4500	10.4500	10.4500	-30.795%	2	9	-98.086%
2025-12-10	15.0500	15.1000	15.0500	15.1000	0.000%	7	7	-98.675%