Dark

MA20260717P510
MA Jul 17 2026 510.00 Put (MA260717P00510000)
option OPRA

Expired

Jul 16, 2026

0.0100-95.000%(-0.1900)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1000	0.3400	0.0100	0.0100	-95.000%	49	198	0.000%
2026-07-15	0.3500	0.3500	0.1500	0.2000	-16.667%	9	196	-95.000%
2026-07-14	0.2000	0.3000	0.1600	0.2400	-38.462%	19	202	-95.833%
2026-07-13	0.9500	0.9500	0.3900	0.3900	-86.268%	32	200	-97.436%
2026-07-10	2.0000	2.8400	2.0000	2.8400	-26.042%	25	219	-99.648%
2026-07-09	4.7000	4.7000	3.4000	3.8400	-17.597%	38	200	-99.740%
2026-07-08	3.8500	4.6600	3.7000	4.6600	+102.609%	18	191	-99.785%
2026-07-07	1.9000	2.3200	1.3500	2.3000	+8.491%	14	198	-99.565%
2026-07-06	2.0200	4.7000	2.0100	2.1200	-1.395%	83	193	-99.528%
2026-07-02	3.5500	3.7700	2.1500	2.1500	-47.816%	33	168	-99.535%
2026-07-01	6.9200	7.9500	4.0500	4.1200	-59.167%	12	168	-99.757%
2026-06-30	11.0000	11.0000	9.7000	10.0900	-11.491%	20	167	-99.901%
2026-06-29	10.2600	11.4000	9.8000	11.4000	-26.452%	12	166	-99.912%
2026-06-26	16.7000	16.8300	14.3000	15.5000	-25.837%	8	178	-99.935%
2026-06-25	17.6000	20.9000	15.7000	20.9000	-15.521%	8	180	-99.952%
2026-06-22	24.7000	24.7400	24.7000	24.7400	+5.277%	2	182	-99.960%
2026-06-18	23.5000	23.5000	23.5000	23.5000	+23.037%	1	184	-99.957%
2026-06-16	19.5000	19.5000	19.1000	19.1000	-25.098%	10	184	-99.948%
2026-06-15	25.5000	25.5000	25.5000	25.5000	-6.934%	1	188	-99.961%
2026-06-12	27.5900	27.5900	27.4000	27.4000	-6.164%	3	188	-99.964%
2026-06-11	28.8000	29.2000	28.8000	29.2000	+6.960%	5	189	-99.966%
2026-06-10	27.1800	27.3000	27.1800	27.3000	+8.635%	4	192	-99.963%
2026-06-09	25.1300	25.1300	25.1300	25.1300	-14.232%	5	189	-99.960%
2026-06-08	29.3000	29.3000	29.3000	29.3000	+2.448%	2	189	-99.966%
2026-06-05	30.2000	30.7000	28.6000	28.6000	-11.153%	22	191	-99.965%
2026-06-04	30.8000	32.1900	30.8000	32.1900	-29.639%	17	196	-99.969%
2026-06-03	41.4600	45.7500	41.4600	45.7500	+98.913%	4	198	-99.978%
2026-05-29	23.0000	23.0000	23.0000	23.0000	-21.152%	1	196	-99.957%
2026-05-28	29.1700	29.1700	29.1700	29.1700	+11.124%	1	195	-99.966%
2026-05-20	27.3000	27.3000	26.2500	26.2500	+25.658%	4	195	-99.962%
2026-05-19	19.5000	20.8900	18.9000	20.8900	-21.936%	6	191	-99.952%
2026-05-15	26.7600	26.7600	26.7600	26.7600	-13.398%	8	191	-99.963%
2026-05-14	28.5000	31.1000	28.5000	30.9000	+7.292%	46	188	-99.968%
2026-05-13	29.6200	29.6200	27.9000	28.8000	+30.909%	92	143	-99.965%
2026-05-12	24.6700	24.6700	22.0000	22.0000	-12.351%	3	143	-99.955%
2026-05-11	27.5000	27.5000	25.1000	25.1000	-4.924%	35	143	-99.960%
2026-05-07	26.4000	26.4000	26.4000	26.4000	-3.650%	21	136	-99.962%
2026-05-05	27.4000	27.4000	27.4000	27.4000	+5.385%	5	136	-99.964%
2026-05-01	24.1000	26.0000	24.1000	26.0000	+11.588%	25	128	-99.962%
2026-04-30	21.5000	23.3000	21.5000	23.3000	+54.305%	11	128	-99.957%
2026-04-29	15.5700	15.5900	14.8800	15.1000	-33.772%	17	125	-99.934%
2026-04-28	20.7000	22.8000	20.7000	22.8000	-7.317%	6	117	-99.956%
2026-04-27	24.3000	24.6000	24.3000	24.6000	-9.225%	3	112	-99.959%
2026-04-24	26.8000	27.1000	26.8000	27.1000	+22.072%	10	110	-99.963%
2026-04-21	20.5000	22.2000	20.5000	22.2000	+29.070%	4	101	-99.955%
2026-04-17	18.2000	18.2000	17.2000	17.2000	-11.340%	4	101	-99.942%
2026-04-16	20.5000	20.5000	19.4000	19.4000	-19.167%	3	98	-99.948%
2026-04-14	24.7000	24.7000	24.0000	24.0000	-9.673%	2	96	-99.958%
2026-04-08	26.5700	26.5700	26.5700	26.5700	-17.994%	1	95	-99.962%
2026-04-06	32.4000	32.4000	32.4000	32.4000	-12.739%	3	94	-99.969%
2026-03-30	37.1300	37.1300	37.1300	37.1300	-10.314%	1	94	-99.973%
2026-03-27	41.4000	41.4000	41.4000	41.4000	+25.759%	2	93	-99.976%
2026-03-25	35.6000	35.8500	32.9200	32.9200	-7.137%	3	93	-99.970%
2026-03-24	35.3500	35.4500	35.3500	35.4500	-0.141%	2	92	-99.972%
2026-03-20	35.5000	35.5000	35.5000	35.5000	-6.332%	3	93	-99.972%
2026-03-18	37.9000	37.9000	37.9000	37.9000	+8.131%	1	93	-99.974%
2026-03-16	35.0500	35.0500	35.0500	35.0500	+6.632%	1	93	-99.971%
2026-03-11	32.8700	32.8700	32.8700	32.8700	+18.195%	1	94	-99.970%
2026-03-10	27.8100	27.8100	27.8100	27.8100	-7.300%	1	95	-99.964%
2026-03-09	31.1100	31.9700	30.0000	30.0000	+6.762%	5	95	-99.967%
2026-03-06	27.9000	28.1000	27.9000	28.1000	+3.690%	2	92	-99.964%
2026-03-05	27.1000	27.1000	27.1000	27.1000	-5.079%	1	92	-99.963%
2026-03-03	28.3500	28.5500	28.3500	28.5500	+5.234%	3	92	-99.965%
2026-03-02	28.4000	28.4000	27.1300	27.1300	-2.410%	6	89	-99.963%
2026-02-27	27.7500	27.8800	27.7500	27.8000	-3.806%	3	89	-99.964%
2026-02-26	28.9000	28.9000	28.9000	28.9000	-9.119%	1	88	-99.965%
2026-02-25	31.8500	31.8500	31.8000	31.8000	-21.092%	2	88	-99.969%
2026-02-24	40.7300	40.7300	40.1000	40.3000	+72.222%	4	88	-99.975%
2026-02-18	25.3000	25.4000	23.4000	23.4000	-10.857%	31	89	-99.957%
2026-02-17	26.7500	26.7500	26.2500	26.2500	+2.740%	7	58	-99.962%
2026-02-13	25.3500	25.9500	25.3500	25.5500	+30.357%	3	54	-99.961%
2026-02-11	20.2000	20.2000	19.6000	19.6000	+9.497%	11	54	-99.949%
2026-02-10	17.5000	17.9000	17.5000	17.9000	-10.321%	3	54	-99.944%
2026-02-09	19.9600	19.9600	19.9600	19.9600	+5.608%	1	55	-99.950%
2026-02-06	17.7000	18.9000	17.7000	18.9000	+4.709%	2	55	-99.947%
2026-02-05	16.8000	18.0500	16.8000	18.0500	+2.557%	3	54	-99.945%
2026-02-04	17.6000	17.6000	17.6000	17.6000	+21.799%	1	52	-99.943%
2026-02-03	14.9000	14.9000	14.2500	14.4500	-5.432%	8	52	-99.931%
2026-02-02	15.2000	15.2800	15.2000	15.2800	-26.184%	2	46	-99.935%
2026-01-29	24.3000	24.3000	20.7000	20.7000	-21.591%	3	47	-99.952%
2026-01-28	25.2500	26.4000	25.2500	26.4000	+3.814%	5	45	-99.962%
2026-01-26	25.1500	25.4300	25.0000	25.4300	-0.275%	13	43	-99.961%
2026-01-23	22.9900	25.5000	22.9900	25.5000	+8.511%	7	39	-99.961%
2026-01-22	25.5000	25.5000	23.5000	23.5000	+0.642%	2	34	-99.957%
2026-01-20	23.5000	23.5500	23.2500	23.3500	+8.152%	4	35	-99.957%
2026-01-13	22.1000	22.1000	21.5900	21.5900	+96.273%	2	35	-99.954%
2026-01-09	11.0000	11.0000	11.0000	11.0000	-2.222%	1	35	-99.909%
2026-01-08	11.2500	11.3000	11.2500	11.2500	-25.889%	7	35	-99.911%
2026-01-02	15.2000	15.3100	15.1800	15.1800	+27.778%	46	29	-99.934%
2025-12-26	11.8800	11.8800	11.8800	11.8800	-3.020%	6	7	-99.916%
2025-12-24	12.2500	12.2500	12.2500	12.2500	0.000%	1	0	-99.918%