Dark

MA20260717P495
MA Jul 17 2026 495.00 Put (MA260717P00495000)
option OPRA

Expired

Jul 16, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0500	0.0500	0.0500	0.0500	0.000%	1	378	0.000%
2026-07-15	0.0500	0.1000	0.0500	0.0500	-66.667%	7	378	0.000%
2026-07-14	0.0500	0.1500	0.0500	0.1500	+50.000%	7	384	-66.667%
2026-07-13	0.2500	0.2900	0.0500	0.1000	-81.818%	57	384	-50.000%
2026-07-10	0.6900	0.7500	0.5100	0.5500	-56.000%	37	345	-90.909%
2026-07-09	2.0800	2.3700	1.2500	1.2500	-34.211%	6	323	-96.000%
2026-07-08	1.9000	1.9000	1.9000	1.9000	+65.217%	2	321	-97.368%
2026-07-07	1.1500	1.1500	1.1500	1.1500	+21.053%	2	319	-95.652%
2026-07-06	0.8500	1.6000	0.8500	0.9500	-13.636%	21	321	-94.737%
2026-07-02	1.4000	1.4300	1.0900	1.1000	-42.105%	44	316	-95.455%
2026-07-01	2.2000	2.2000	1.5000	1.9000	-58.057%	4	316	-97.368%
2026-06-30	4.7300	4.7300	4.0000	4.5300	-8.300%	16	316	-98.896%
2026-06-29	6.6200	6.6200	4.3000	4.9400	-41.190%	28	310	-98.988%
2026-06-26	8.0300	8.4000	8.0300	8.4000	-41.259%	13	306	-99.405%
2026-06-25	11.0000	14.3000	8.0000	14.3000	+21.599%	15	297	-99.650%
2026-06-24	13.8000	13.8000	11.4000	11.7600	-23.686%	43	299	-99.575%
2026-06-23	15.4100	15.4100	15.4100	15.4100	-13.183%	1	326	-99.676%
2026-06-22	13.8000	18.1000	13.3000	17.7500	+16.776%	21	326	-99.718%
2026-06-18	15.4000	15.4000	15.2000	15.2000	+10.949%	2	306	-99.671%
2026-06-17	10.2700	13.9000	10.0900	13.7000	+27.205%	40	306	-99.635%
2026-06-16	14.3700	14.6700	10.7700	10.7700	-37.201%	25	306	-99.536%
2026-06-15	16.8000	17.1500	15.3000	17.1500	+1.240%	28	307	-99.708%
2026-06-12	16.9600	16.9700	16.9400	16.9400	-8.432%	7	313	-99.705%
2026-06-10	16.7000	18.9000	15.9200	18.5000	+14.127%	35	311	-99.730%
2026-06-09	17.8000	17.8000	16.2000	16.2100	-15.705%	12	307	-99.692%
2026-06-08	19.2300	19.2300	19.2300	19.2300	-1.385%	1	313	-99.740%
2026-06-05	22.5600	22.5600	19.3800	19.5000	-11.765%	13	313	-99.744%
2026-06-04	21.5000	22.1000	21.5000	22.1000	-30.130%	11	314	-99.774%
2026-06-03	31.6300	31.6300	31.6300	31.6300	+34.653%	1	323	-99.842%
2026-06-02	23.7800	23.7800	23.4900	23.4900	+27.872%	13	324	-99.787%
2026-06-01	18.0000	18.3700	18.0000	18.3700	+13.046%	2	324	-99.728%
2026-05-29	15.8500	16.3500	15.2000	16.2500	-18.750%	19	325	-99.692%
2026-05-28	18.2100	20.3100	18.2100	20.0000	+12.360%	10	321	-99.750%
2026-05-27	17.2000	18.4000	16.7400	17.8000	-2.198%	61	327	-99.719%
2026-05-26	17.3000	18.5000	16.9000	18.2000	+15.190%	19	310	-99.725%
2026-05-22	15.2000	16.6000	15.1000	15.8000	-1.250%	9	307	-99.684%
2026-05-21	19.5000	19.5000	15.7500	16.0000	-7.514%	3	314	-99.688%
2026-05-20	19.5000	19.5000	17.3000	17.3000	+29.782%	18	314	-99.711%
2026-05-19	13.1000	13.5000	13.0000	13.3300	-19.212%	5	304	-99.625%
2026-05-18	17.5000	17.5000	16.5000	16.5000	-7.303%	3	304	-99.697%
2026-05-15	18.4200	18.4200	17.8000	17.8000	-20.179%	2	304	-99.719%
2026-05-14	21.5000	22.3000	20.4000	22.3000	+9.314%	157	304	-99.776%
2026-05-13	20.6000	20.8000	19.8000	20.4000	+18.605%	52	201	-99.755%
2026-05-12	17.1100	17.2000	15.6000	17.2000	-2.273%	6	201	-99.709%
2026-05-11	17.8000	17.8000	17.6000	17.6000	-6.878%	29	201	-99.716%
2026-05-08	20.6000	21.5000	18.9000	18.9000	+6.180%	29	191	-99.735%
2026-05-07	17.3800	18.4000	17.3300	17.8000	-21.239%	18	188	-99.719%
2026-05-06	19.8000	22.6000	19.5000	22.6000	+14.721%	23	195	-99.779%
2026-05-05	17.8000	21.1000	17.2000	19.7000	+20.859%	5	190	-99.746%
2026-05-04	16.6500	16.6500	16.3000	16.3000	-20.874%	2	187	-99.693%
2026-05-01	16.8000	21.0000	16.6000	20.6000	+24.773%	34	173	-99.757%
2026-04-30	15.7000	16.5100	15.7000	16.5100	+48.739%	11	173	-99.697%
2026-04-29	11.5700	11.5700	11.1000	11.1000	-37.640%	3	163	-99.550%
2026-04-27	18.8000	19.0000	17.8000	17.8000	-10.101%	5	163	-99.719%
2026-04-24	19.6000	19.8000	19.6000	19.8000	+50.000%	3	159	-99.747%
2026-04-17	13.2000	13.2000	13.2000	13.2000	-9.589%	1	156	-99.621%
2026-04-16	14.5500	14.6000	14.5500	14.6000	+0.690%	2	155	-99.658%
2026-04-15	15.6000	15.6000	14.5000	14.5000	-21.706%	6	153	-99.655%
2026-04-14	18.5200	18.5200	18.5200	18.5200	-15.434%	1	151	-99.730%
2026-04-13	21.9000	21.9000	21.9000	21.9000	-12.749%	2	151	-99.772%
2026-04-10	22.8000	25.1000	22.8000	25.1000	+4.583%	4	151	-99.801%
2026-04-09	24.2000	24.2000	24.0000	24.0000	+16.505%	3	149	-99.792%
2026-04-08	20.6000	20.6000	20.6000	20.6000	-33.117%	1	146	-99.757%
2026-04-02	30.8000	30.8000	30.8000	30.8000	+8.070%	1	147	-99.838%
2026-04-01	28.5000	28.5000	28.5000	28.5000	-9.810%	1	147	-99.825%
2026-03-30	32.3500	32.3500	31.6000	31.6000	-11.855%	2	147	-99.842%
2026-03-27	33.2500	36.6500	33.2500	35.8500	+43.687%	9	146	-99.861%
2026-03-26	24.9500	24.9500	24.9500	24.9500	-7.007%	7	137	-99.800%
2026-03-24	26.8300	26.8300	26.8300	26.8300	+11.328%	3	132	-99.814%
2026-03-23	24.2500	24.2500	24.1000	24.1000	-15.881%	2	129	-99.793%
2026-03-20	28.6500	28.6500	28.6500	28.6500	+22.803%	5	128	-99.825%
2026-03-17	23.3300	23.3300	23.3300	23.3300	-8.867%	1	128	-99.786%
2026-03-16	25.6000	25.6000	25.6000	25.6000	-13.220%	2	128	-99.805%
2026-03-13	29.5000	29.5000	29.5000	29.5000	+22.917%	1	128	-99.831%
2026-03-06	24.0000	24.0000	24.0000	24.0000	+6.904%	2	128	-99.792%
2026-03-05	22.4500	22.4500	22.4500	22.4500	+12.250%	1	126	-99.777%
2026-03-04	19.6500	20.1500	19.6500	20.0000	-12.473%	4	127	-99.750%
2026-03-02	22.9500	22.9500	22.8500	22.8500	-1.082%	2	126	-99.781%
2026-02-26	23.1000	23.1000	23.1000	23.1000	-12.234%	1	126	-99.784%
2026-02-25	26.3200	26.3200	26.3200	26.3200	-15.668%	1	127	-99.810%
2026-02-23	31.2100	31.2100	31.2100	31.2100	+52.616%	1	127	-99.840%
2026-02-19	20.4500	20.4500	20.4500	20.4500	+5.141%	1	126	-99.756%
2026-02-18	19.7500	19.9000	19.4500	19.4500	-15.066%	14	126	-99.743%
2026-02-13	18.2900	23.0000	18.2900	22.9000	+46.326%	8	124	-99.782%
2026-02-11	15.7000	16.3500	15.5000	15.6500	+5.958%	37	124	-99.681%
2026-02-10	13.9500	14.8500	13.9500	14.7700	-7.107%	101	95	-99.661%
2026-02-09	15.3000	15.9000	15.3000	15.9000	+4.605%	3	49	-99.686%
2026-02-06	15.0500	15.2000	15.0500	15.2000	+16.031%	3	52	-99.671%
2026-02-05	13.1000	13.1000	13.1000	13.1000	+6.939%	1	49	-99.618%
2026-02-02	12.2000	12.6500	12.2000	12.2500	-12.186%	14	48	-99.592%
2026-01-30	13.9500	13.9500	13.9500	13.9500	-30.941%	4	42	-99.642%
2026-01-26	20.0500	20.2000	20.0500	20.2000	+0.498%	3	38	-99.752%
2026-01-23	20.0000	20.2000	20.0000	20.1000	-0.495%	7	38	-99.751%
2026-01-22	20.2500	20.2500	20.2000	20.2000	+7.447%	3	35	-99.752%
2026-01-20	18.6000	18.8000	18.2000	18.8000	+18.987%	7	35	-99.734%
2026-01-16	16.1000	16.1500	15.8000	15.8000	-3.067%	7	21	-99.684%
2026-01-15	15.9500	16.5500	15.8500	16.3000	-4.678%	7	21	-99.693%
2026-01-14	17.5500	17.9500	17.1000	17.1000	+90.000%	6	20	-99.708%
2026-01-09	9.0000	9.0000	9.0000	9.0000	-11.330%	4	18	-99.444%
2026-01-06	10.0400	10.1500	10.0400	10.1500	-3.333%	4	14	-99.507%
2026-01-05	10.5000	10.5000	10.5000	10.5000	-12.134%	1	11	-99.524%
2026-01-02	11.1500	11.9500	11.1500	11.9500	-0.830%	6	11	-99.582%
2025-12-19	12.0500	12.0500	12.0500	12.0500	-33.056%	1	6	-99.585%
2025-12-08	18.0500	18.0500	18.0000	18.0000	0.000%	10	5	-99.722%