Dark

MA20260717P490
MA Jul 17 2026 490.00 Put (MA260717P00490000)
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	400	0.000%
2026-07-15	0.2000	0.2000	0.0500	0.0500	-97.674%	5	400	+360.000%
2026-07-14	2.1500	2.1500	2.1500	2.1500	+1,333.333%	1	403	-89.302%
2026-07-13	0.1500	0.1900	0.1500	0.1500	-48.276%	11	404	+53.333%
2026-07-10	0.9800	0.9900	0.2900	0.2900	-71.287%	269	406	-20.690%
2026-07-09	0.9500	1.0100	0.9500	1.0100	-5.607%	3	393	-77.228%
2026-07-08	0.9500	1.4400	0.9500	1.0700	+42.667%	30	392	-78.505%
2026-07-07	0.7500	0.7500	0.7500	0.7500	0.000%	1	400	-69.333%
2026-07-06	1.0000	1.0000	0.7500	0.7500	0.000%	5	400	-69.333%
2026-07-02	1.1000	1.1000	0.7500	0.7500	-40.000%	14	411	-69.333%
2026-07-01	4.2500	4.2500	1.1900	1.2500	-54.545%	65	411	-81.600%
2026-06-30	4.0000	4.0000	2.7500	2.7500	-26.862%	234	385	-91.636%
2026-06-29	5.6000	5.6000	3.3000	3.7600	-55.078%	25	305	-93.883%
2026-06-26	8.9000	8.9000	6.0700	8.3700	-28.339%	29	315	-97.252%
2026-06-25	7.3100	11.6800	6.9000	11.6800	+22.947%	28	308	-98.031%
2026-06-24	9.5000	9.5000	9.5000	9.5000	-21.811%	2	320	-97.579%
2026-06-23	13.9000	13.9000	12.1500	12.1500	-19.536%	16	322	-98.107%
2026-06-22	13.0000	15.1000	12.0000	15.1000	+19.085%	34	325	-98.477%
2026-06-18	11.9900	13.1000	11.1000	12.6800	+10.549%	29	311	-98.186%
2026-06-17	8.0500	11.4700	8.0500	11.4700	+28.876%	10	311	-97.995%
2026-06-16	12.3200	13.1000	8.9000	8.9000	-36.519%	79	311	-97.416%
2026-06-15	14.0000	14.2500	13.1000	14.0200	-4.300%	12	312	-98.359%
2026-06-12	15.4000	15.4000	14.6500	14.6500	-6.688%	9	309	-98.430%
2026-06-11	16.0700	16.0700	15.7000	15.7000	-2.484%	4	303	-98.535%
2026-06-10	14.0000	16.7700	14.0000	16.1000	+18.295%	26	303	-98.571%
2026-06-09	18.7400	18.7400	13.6000	13.6100	-20.872%	114	294	-98.310%
2026-06-08	17.2700	17.2700	17.0000	17.2000	+10.611%	6	232	-98.663%
2026-06-05	17.7000	18.2800	15.5500	15.5500	-28.341%	10	233	-98.521%
2026-06-04	18.5000	21.7000	18.2700	21.7000	-17.522%	38	232	-98.940%
2026-06-03	24.7000	31.5000	24.7000	26.3100	+26.979%	14	234	-99.126%
2026-06-02	21.0000	21.0000	20.7200	20.7200	+29.662%	8	225	-98.890%
2026-06-01	15.2700	15.9800	15.2400	15.9800	+18.458%	5	230	-98.561%
2026-05-29	13.3000	14.0000	13.1900	13.4900	-20.554%	29	228	-98.295%
2026-05-28	16.6000	17.1000	16.0000	16.9800	+10.260%	8	234	-98.645%
2026-05-27	15.6900	15.7300	15.4000	15.4000	-1.911%	22	235	-98.506%
2026-05-26	14.8000	16.5000	14.3000	15.7000	+8.276%	22	223	-98.535%
2026-05-22	13.8500	14.5000	13.8500	14.5000	+2.837%	3	222	-98.414%
2026-05-21	14.5000	14.8000	14.1000	14.1000	-10.759%	6	222	-98.369%
2026-05-20	16.9000	17.6500	15.8000	15.8000	+9.343%	15	222	-98.544%
2026-05-19	14.2900	14.4500	11.4000	14.4500	+5.474%	7	220	-98.408%
2026-05-18	18.8700	18.8700	13.7000	13.7000	-25.137%	14	220	-98.321%
2026-05-15	15.6500	18.3000	15.5800	18.3000	-7.576%	9	220	-98.743%
2026-05-14	18.6000	19.8000	18.4000	19.8000	+9.392%	40	216	-98.838%
2026-05-13	17.7500	19.0400	17.7000	18.1000	+27.645%	28	196	-98.729%
2026-05-12	15.4000	15.4000	13.6000	14.1800	-12.738%	56	196	-98.378%
2026-05-11	16.3000	16.3000	16.2000	16.2500	-12.162%	4	196	-98.585%
2026-05-08	18.1000	18.5000	18.1000	18.5000	+16.352%	2	182	-98.757%
2026-05-07	16.5000	17.4100	15.9000	15.9000	-19.166%	7	181	-98.553%
2026-05-06	17.5000	20.5000	17.5000	19.6700	+15.029%	10	177	-98.831%
2026-05-05	15.1000	17.1000	15.0000	17.1000	+13.245%	4	176	-98.655%
2026-05-04	15.0000	15.1500	15.0000	15.1000	-19.766%	5	178	-98.477%
2026-05-01	16.7000	18.8200	16.7000	18.8200	+27.162%	8	168	-98.778%
2026-04-30	13.8000	16.8000	13.2000	14.8000	+48.000%	42	168	-98.446%
2026-04-29	9.3300	10.4000	9.3300	10.0000	-21.384%	8	141	-97.700%
2026-04-28	13.3000	13.3000	12.7200	12.7200	-22.909%	3	135	-98.192%
2026-04-27	15.7500	16.5000	15.7500	16.5000	-7.303%	2	133	-98.606%
2026-04-23	16.7700	18.8000	16.7700	17.8000	+9.202%	21	131	-98.708%
2026-04-22	16.3000	16.3000	16.3000	16.3000	+7.237%	1	127	-98.589%
2026-04-21	13.2000	15.2000	13.2000	15.2000	+12.593%	3	124	-98.487%
2026-04-20	12.9500	13.6000	12.9500	13.5000	+3.846%	4	124	-98.296%
2026-04-16	13.1100	13.2000	13.0000	13.0000	-6.475%	3	122	-98.231%
2026-04-15	15.0000	15.0000	13.9000	13.9000	-36.239%	4	119	-98.345%
2026-04-13	22.4000	22.4000	21.8000	21.8000	+8.458%	3	118	-98.945%
2026-04-09	20.1000	20.1000	20.1000	20.1000	+5.236%	1	115	-98.856%
2026-04-08	19.8500	20.6000	19.1000	19.1000	-25.681%	14	116	-98.796%
2026-04-07	23.8000	25.7000	23.8000	25.7000	+7.083%	3	107	-99.105%
2026-04-06	24.0000	24.0000	24.0000	24.0000	-19.463%	1	106	-99.042%
2026-03-30	29.8000	29.8000	29.8000	29.8000	-5.096%	1	106	-99.228%
2026-03-27	31.4000	31.4000	31.4000	31.4000	+26.869%	1	105	-99.268%
2026-03-26	24.2000	24.7500	24.2000	24.7500	-2.636%	5	104	-99.071%
2026-03-24	27.3000	27.3000	25.4200	25.4200	+14.350%	8	99	-99.095%
2026-03-23	22.2600	22.2600	22.2300	22.2300	-16.429%	4	99	-98.965%
2026-03-20	26.6000	26.6000	26.6000	26.6000	-7.317%	2	97	-99.135%
2026-03-19	30.6600	30.6600	28.7000	28.7000	-4.429%	3	97	-99.199%
2026-03-18	30.5000	30.5000	30.0300	30.0300	+9.399%	2	97	-99.234%
2026-03-13	28.1500	28.1500	27.4500	27.4500	+12.870%	2	98	-99.162%
2026-03-11	23.2200	24.3200	23.2200	24.3200	+19.509%	3	96	-99.054%
2026-03-06	20.3500	20.3500	20.3500	20.3500	-4.009%	2	95	-98.870%
2026-03-05	21.2000	21.2000	21.2000	21.2000	+16.484%	1	97	-98.915%
2026-03-04	18.2000	18.2000	18.2000	18.2000	-16.322%	1	98	-98.736%
2026-03-03	21.7500	21.7500	21.4000	21.7500	+2.353%	8	98	-98.943%
2026-03-02	21.0000	21.2500	21.0000	21.2500	+0.236%	2	90	-98.918%
2026-02-27	20.7000	22.3500	20.7000	21.2000	+2.169%	6	90	-98.915%
2026-02-26	21.4500	21.4500	20.7500	20.7500	-30.017%	4	87	-98.892%
2026-02-24	30.3500	30.3500	29.6500	29.6500	+22.978%	6	86	-99.224%
2026-02-23	24.5300	24.5300	24.0000	24.1100	+12.822%	11	84	-99.046%
2026-02-20	21.3700	21.3700	21.3700	21.3700	+12.770%	1	77	-98.924%
2026-02-19	18.9500	18.9500	18.9500	18.9500	+6.761%	1	76	-98.786%
2026-02-18	18.3000	18.3000	17.7500	17.7500	-15.072%	3	76	-98.704%
2026-02-17	20.9000	20.9000	20.9000	20.9000	-0.476%	1	74	-98.900%
2026-02-13	20.4000	21.0500	19.4000	21.0000	+20.344%	5	74	-98.905%
2026-02-12	14.6500	17.4500	14.6000	17.4500	+29.259%	10	74	-98.682%
2026-02-10	12.7000	13.5000	12.5500	13.5000	-5.923%	7	69	-98.296%
2026-02-09	14.1000	14.3500	14.1000	14.3500	+9.125%	2	64	-98.397%
2026-02-06	12.8000	13.9500	12.8000	13.1500	0.000%	3	66	-98.251%
2026-02-05	13.1500	13.1500	13.1500	13.1500	+3.543%	2	63	-98.251%
2026-01-30	13.2000	13.2000	12.7000	12.7000	-32.626%	3	61	-98.189%
2026-01-28	17.6900	18.8500	17.6900	18.8500	+4.722%	3	60	-98.780%
2026-01-21	18.3000	19.0600	18.0000	18.0000	+18.812%	112	57	-98.722%
2026-01-15	15.1500	15.1500	15.1500	15.1500	+38.356%	1	5	-98.482%
2026-01-02	10.9500	10.9500	10.9500	10.9500	+8.416%	1	4	-97.900%
2025-12-22	10.1000	10.1000	10.1000	10.1000	-12.856%	1	3	-97.723%
2025-12-15	11.5900	11.5900	11.5900	11.5900	-33.199%	1	3	-98.016%
2025-12-09	17.3500	17.3500	17.3500	17.3500	-14.532%	1	2	-98.674%
2025-11-21	20.3000	20.3000	20.3000	20.3000	0.000%	1	1	-98.867%