Dark

MA20260717P500
MA Jul 17 2026 500.00 Put (MA260717P00500000)
option OPRA

Expired

Jul 16, 2026

0.1000-16.667%(-0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0500	0.2000	0.0500	0.1000	-16.667%	9	577	0.000%
2026-07-15	0.4000	0.4000	0.0700	0.1200	+20.000%	12	571	-16.667%
2026-07-14	0.1500	0.5500	0.1000	0.1000	-33.333%	31	575	0.000%
2026-07-13	0.5000	0.5000	0.1200	0.1500	-76.923%	64	596	-33.333%
2026-07-10	1.3000	1.3000	0.6500	0.6500	-59.375%	125	566	-84.615%
2026-07-09	2.5000	3.0000	1.6000	1.6000	-27.928%	96	533	-93.750%
2026-07-08	1.6000	2.5700	1.6000	2.2200	+64.444%	16	481	-95.495%
2026-07-07	0.8000	1.3500	0.6500	1.3500	+12.500%	11	479	-92.593%
2026-07-06	1.3000	2.1800	1.2000	1.2000	+1.695%	11	482	-91.667%
2026-07-02	1.7100	1.9300	1.1500	1.1800	-45.370%	31	509	-91.525%
2026-07-01	3.6500	3.6500	1.9800	2.1600	-56.800%	182	509	-95.370%
2026-06-30	7.0000	7.0000	5.0000	5.0000	-22.481%	250	478	-98.000%
2026-06-29	8.4400	8.4400	5.3500	6.4500	-42.920%	139	397	-98.450%
2026-06-26	16.4500	16.4500	10.2800	11.3000	+0.803%	87	389	-99.115%
2026-06-25	11.1000	11.2100	11.0700	11.2100	-26.201%	15	359	-99.108%
2026-06-24	15.1900	15.1900	15.1900	15.1900	-14.181%	1	360	-99.342%
2026-06-23	17.8000	17.8000	17.7000	17.7000	-3.279%	2	361	-99.435%
2026-06-18	19.1000	19.1000	18.3000	18.3000	+8.284%	5	359	-99.454%
2026-06-17	12.6000	16.9000	11.9000	16.9000	+26.592%	18	359	-99.408%
2026-06-16	16.9500	16.9500	13.3500	13.3500	-26.809%	26	359	-99.251%
2026-06-15	18.2700	18.2700	18.2400	18.2400	-14.766%	2	370	-99.452%
2026-06-12	21.3000	21.4000	21.3000	21.4000	-5.435%	2	368	-99.533%
2026-06-11	21.2100	23.7500	21.2100	22.6300	+8.278%	3	368	-99.558%
2026-06-10	17.3300	20.9000	17.3300	20.9000	+12.366%	3	367	-99.522%
2026-06-09	18.5000	18.6000	18.5000	18.6000	-21.519%	95	369	-99.462%
2026-06-08	24.0400	24.0400	22.1700	23.7000	+10.233%	3	357	-99.578%
2026-06-05	24.3000	24.3000	21.5000	21.5000	-20.723%	69	356	-99.535%
2026-06-04	28.4000	28.4000	25.1000	27.1200	-18.412%	4	353	-99.631%
2026-06-03	32.7500	37.7000	32.7500	33.2400	+23.569%	34	350	-99.699%
2026-06-02	25.1000	27.3000	25.1000	26.9000	+29.826%	13	360	-99.628%
2026-06-01	21.5000	21.5000	19.1100	20.7200	+7.804%	25	357	-99.517%
2026-05-29	18.5200	19.2200	17.6000	19.2200	-11.265%	17	367	-99.480%
2026-05-28	22.4400	22.4400	21.6600	21.6600	+4.537%	6	356	-99.538%
2026-05-27	20.5700	20.8000	18.8000	20.7200	+1.073%	38	353	-99.517%
2026-05-26	20.5000	20.5000	20.5000	20.5000	+10.811%	1	355	-99.512%
2026-05-22	18.0000	18.8100	18.0000	18.5000	+0.543%	5	354	-99.459%
2026-05-21	19.1500	19.1500	18.4000	18.4000	-16.364%	2	353	-99.457%
2026-05-20	21.0000	22.0000	21.0000	22.0000	+21.012%	4	353	-99.545%
2026-05-19	14.6700	18.1800	14.6700	18.1800	+1.564%	11	354	-99.450%
2026-05-18	19.4000	20.0000	17.9000	17.9000	-22.174%	19	354	-99.441%
2026-05-15	19.6500	23.0000	19.6500	23.0000	-6.122%	50	354	-99.565%
2026-05-14	23.9000	25.2000	22.9000	24.5000	+5.603%	31	386	-99.592%
2026-05-13	21.5000	23.4500	21.5000	23.2000	+20.207%	39	345	-99.569%
2026-05-12	18.2000	19.3000	17.6000	19.3000	-3.980%	33	345	-99.482%
2026-05-11	20.7000	20.7000	20.1000	20.1000	-5.233%	2	345	-99.502%
2026-05-08	23.0000	23.0000	21.2100	21.2100	+4.483%	8	334	-99.529%
2026-05-07	20.3000	20.3000	20.3000	20.3000	-17.143%	1	334	-99.507%
2026-05-06	21.9000	25.2200	21.9000	24.5000	+6.429%	51	333	-99.592%
2026-05-05	19.6100	23.0900	19.5000	23.0200	+20.524%	27	295	-99.566%
2026-05-04	18.8000	19.2000	18.8000	19.1000	-16.594%	5	273	-99.476%
2026-05-01	21.9000	23.8000	21.9000	22.9000	+30.114%	13	272	-99.563%
2026-04-30	17.6000	17.6000	17.6000	17.6000	+40.800%	1	272	-99.432%
2026-04-29	12.1800	13.5000	12.1800	12.5000	-21.384%	9	272	-99.200%
2026-04-28	17.4000	17.4000	15.9000	15.9000	-20.896%	7	270	-99.371%
2026-04-27	19.9000	20.1000	19.9000	20.1000	-10.468%	2	272	-99.502%
2026-04-24	22.4500	22.4500	22.4500	22.4500	+0.673%	1	273	-99.555%
2026-04-23	21.2000	23.0000	21.2000	22.3000	+10.945%	129	272	-99.552%
2026-04-22	18.5000	20.1000	18.5000	20.1000	+12.985%	3	228	-99.502%
2026-04-21	15.0000	17.7900	15.0000	17.7900	+23.542%	13	231	-99.438%
2026-04-17	13.7000	14.4000	13.7000	14.4000	-19.101%	6	231	-99.306%
2026-04-15	18.0500	18.0500	17.8000	17.8000	-8.718%	11	230	-99.438%
2026-04-14	21.2000	21.2000	19.5000	19.5000	-14.474%	3	223	-99.487%
2026-04-13	22.8000	22.8000	22.8000	22.8000	+1.333%	1	223	-99.561%
2026-04-08	22.5000	22.5000	22.5000	22.5000	-31.818%	1	223	-99.556%
2026-04-02	33.3500	33.3500	33.0000	33.0000	+3.774%	4	221	-99.697%
2026-04-01	32.2000	32.2000	31.8000	31.8000	-3.636%	2	221	-99.686%
2026-03-31	33.0000	33.0000	33.0000	33.0000	-0.632%	2	220	-99.697%
2026-03-30	32.2600	33.9500	32.2600	33.2100	-13.199%	3	221	-99.699%
2026-03-27	38.2300	38.2600	38.2100	38.2600	+33.543%	12	220	-99.739%
2026-03-26	27.7500	28.6500	27.7500	28.6500	+1.632%	9	216	-99.651%
2026-03-25	28.1900	28.1900	28.1900	28.1900	-11.796%	1	212	-99.645%
2026-03-24	31.7000	31.9600	31.7000	31.9600	+25.876%	5	212	-99.687%
2026-03-23	26.1300	26.1300	25.3900	25.3900	-23.524%	5	212	-99.606%
2026-03-20	33.2000	33.2000	33.2000	33.2000	-0.896%	1	207	-99.699%
2026-03-19	33.5000	33.5000	33.5000	33.5000	+33.679%	1	207	-99.701%
2026-03-17	25.0600	25.0600	25.0600	25.0600	-8.540%	1	208	-99.601%
2026-03-16	27.4000	27.4000	27.4000	27.4000	-6.229%	2	207	-99.635%
2026-03-12	29.2200	29.2200	29.2200	29.2200	+7.823%	1	207	-99.658%
2026-03-09	27.0500	27.1000	27.0000	27.1000	+14.105%	3	208	-99.631%
2026-03-06	25.8500	25.8500	23.7500	23.7500	-4.810%	3	210	-99.579%
2026-03-03	24.7300	25.2000	24.6500	24.9500	+3.958%	13	211	-99.599%
2026-02-27	24.0000	24.0000	24.0000	24.0000	-10.112%	1	204	-99.583%
2026-02-25	26.6000	26.7000	26.6000	26.7000	-18.721%	10	200	-99.625%
2026-02-24	34.4500	34.8100	32.8500	32.8500	-5.603%	8	200	-99.696%
2026-02-23	29.1000	34.8000	28.4600	34.8000	+54.529%	11	203	-99.713%
2026-02-20	22.5200	22.5200	22.5200	22.5200	-5.971%	1	193	-99.556%
2026-02-17	23.0000	23.9500	22.7000	23.9500	+4.814%	6	194	-99.582%
2026-02-13	22.8500	23.7000	22.8500	22.8500	+54.915%	4	197	-99.562%
2026-02-10	14.7500	14.7500	14.7500	14.7500	-14.740%	1	197	-99.322%
2026-02-09	17.4500	17.6500	16.8000	17.3000	+17.288%	17	196	-99.422%
2026-02-06	14.9500	16.5000	14.7500	14.7500	-2.640%	6	189	-99.322%
2026-02-05	13.8500	15.2500	13.8500	15.1500	-32.215%	32	188	-99.340%
2026-01-28	22.3500	22.3500	22.3500	22.3500	+1.453%	3	161	-99.553%
2026-01-23	22.0000	22.1000	22.0000	22.0300	+7.726%	4	159	-99.546%
2026-01-22	20.4500	20.4500	20.4500	20.4500	+0.245%	1	155	-99.511%
2026-01-20	20.3500	20.4000	20.3500	20.4000	+19.298%	2	154	-99.510%
2026-01-16	17.1000	17.1000	17.1000	17.1000	-1.724%	1	155	-99.415%
2026-01-15	16.9500	17.4000	16.9500	17.4000	-3.333%	4	155	-99.425%
2026-01-14	18.0000	18.0000	18.0000	18.0000	+0.559%	1	155	-99.444%
2026-01-13	15.6300	18.2500	15.6300	17.9000	+47.934%	37	154	-99.441%
2026-01-12	12.9000	12.9500	12.1000	12.1000	+28.723%	7	117	-99.174%
2026-01-09	9.4000	9.4000	9.4000	9.4000	-17.181%	2	113	-98.936%
2026-01-05	11.3500	11.3500	11.3500	11.3500	+9.662%	1	110	-99.119%
2025-12-26	10.3500	10.3500	10.3500	10.3500	-2.817%	1	110	-99.034%
2025-12-24	10.6500	10.6500	10.6500	10.6500	-0.930%	1	111	-99.061%
2025-12-23	11.0000	11.0000	10.7500	10.7500	-7.328%	109	111	-99.070%
2025-12-22	11.6000	11.6000	11.6000	11.6000	-12.453%	1	6	-99.138%
2025-12-15	13.3000	13.3000	13.2500	13.2500	-26.796%	2	6	-99.245%
2025-12-04	17.4000	18.2500	17.4000	18.1000	0.000%	12	6	-99.448%