Dark

MA20260717P520
MA Jul 17 2026 520.00 Put (MA260717P00520000)
option OPRA

Expired

Jul 16, 2026

0.1200-73.333%(-0.3300)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3000	0.4400	0.0600	0.1200	-73.333%	70	352	0.000%
2026-07-15	0.7200	0.7300	0.4500	0.4500	-36.620%	96	344	-73.333%
2026-07-14	0.6000	0.7100	0.6000	0.7100	-42.742%	33	269	-83.099%
2026-07-13	1.8200	2.0800	0.8100	1.2400	-68.448%	65	287	-90.323%
2026-07-10	4.3000	6.5000	3.9300	3.9300	-46.091%	33	284	-96.947%
2026-07-09	7.3200	7.9800	6.6000	7.2900	-13.214%	15	271	-98.354%
2026-07-08	7.7800	9.8000	7.7500	8.4000	+101.439%	122	264	-98.571%
2026-07-07	2.9500	4.7000	2.5500	4.1700	+2.963%	69	221	-97.122%
2026-07-06	4.2500	8.3400	3.6900	4.0500	+9.459%	58	201	-97.037%
2026-07-02	4.7000	4.7000	3.7000	3.7000	-57.569%	53	119	-96.757%
2026-07-01	11.1000	11.1000	6.0800	8.7200	-42.632%	24	119	-98.624%
2026-06-30	16.0000	16.0000	15.1500	15.2000	-3.797%	6	103	-99.211%
2026-06-29	14.3000	15.9000	14.3000	15.8000	-45.139%	8	107	-99.241%
2026-06-25	26.7000	28.8000	26.7000	28.8000	-1.706%	2	109	-99.583%
2026-06-24	29.9000	29.9000	26.6000	29.3000	-10.398%	13	108	-99.590%
2026-06-18	32.7000	32.7000	32.7000	32.7000	+16.786%	1	88	-99.633%
2026-06-17	25.9100	28.3000	25.9100	28.0000	+6.464%	36	88	-99.571%
2026-06-16	30.7000	30.8000	26.3000	26.3000	-30.789%	11	88	-99.544%
2026-06-11	38.0000	38.0000	38.0000	38.0000	+0.689%	3	88	-99.684%
2026-06-05	37.4000	37.7400	37.4000	37.7400	-7.273%	2	89	-99.682%
2026-06-04	37.1000	40.7000	36.9000	40.7000	-20.446%	5	90	-99.705%
2026-06-03	51.1600	51.1600	51.1600	51.1600	+30.544%	1	92	-99.765%
2026-06-02	39.1900	39.1900	39.1900	39.1900	+19.847%	3	92	-99.694%
2026-06-01	32.3000	34.6000	31.9000	32.7000	+9.732%	6	89	-99.633%
2026-05-29	31.7500	31.7500	28.5000	29.8000	-5.964%	19	91	-99.597%
2026-05-27	31.6900	31.6900	31.6900	31.6900	+10.226%	1	91	-99.621%
2026-05-21	32.3000	32.3000	28.7500	28.7500	-0.519%	6	90	-99.583%
2026-05-18	28.9000	28.9000	28.9000	28.9000	-19.722%	1	90	-99.585%
2026-05-14	35.9000	36.0000	35.4000	36.0000	+4.926%	8	92	-99.667%
2026-05-13	34.3100	34.3100	34.3100	34.3100	+10.677%	1	92	-99.650%
2026-05-11	31.0000	31.0000	31.0000	31.0000	-6.344%	1	92	-99.613%
2026-05-08	33.0000	33.1000	33.0000	33.1000	+8.525%	6	92	-99.637%
2026-05-05	30.0000	30.5000	30.0000	30.5000	+6.272%	3	92	-99.607%
2026-05-04	28.7000	28.7000	28.7000	28.7000	-15.910%	2	92	-99.582%
2026-05-01	34.9500	34.9500	34.1300	34.1300	+17.609%	2	94	-99.648%
2026-04-30	29.0200	29.0200	29.0200	29.0200	+50.519%	1	94	-99.586%
2026-04-29	18.1400	19.8000	18.1400	19.2800	-37.199%	21	94	-99.378%
2026-04-24	30.7000	30.7000	30.7000	30.7000	+6.082%	1	80	-99.609%
2026-04-22	28.8000	28.9400	28.8000	28.9400	+7.584%	2	81	-99.585%
2026-04-21	26.9000	26.9000	26.9000	26.9000	+14.225%	1	82	-99.554%
2026-04-20	23.5500	23.5500	23.5500	23.5500	+9.535%	12	82	-99.490%
2026-04-17	22.6000	22.6000	21.5000	21.5000	-14.172%	5	71	-99.442%
2026-04-15	25.0500	25.0500	25.0500	25.0500	-28.017%	1	70	-99.521%
2026-04-10	35.2000	35.2000	34.8000	34.8000	-1.416%	3	71	-99.655%
2026-04-09	35.3000	35.3000	35.3000	35.3000	+12.420%	2	68	-99.660%
2026-04-08	32.0000	32.0000	31.4000	31.4000	-36.745%	2	68	-99.618%
2026-03-27	50.0000	50.0000	49.6400	49.6400	+30.632%	13	68	-99.758%
2026-03-26	38.0000	38.0000	38.0000	38.0000	+1.523%	1	65	-99.684%
2026-03-25	37.4300	37.4300	37.4300	37.4300	-11.826%	1	66	-99.679%
2026-03-24	42.1500	42.4500	42.1500	42.4500	+15.353%	2	66	-99.717%
2026-03-23	37.5500	37.5500	36.7500	36.8000	-13.412%	22	66	-99.674%
2026-03-13	40.9500	42.8500	40.9500	42.5000	+28.593%	3	64	-99.718%
2026-03-11	33.0500	33.0500	33.0500	33.0500	-6.770%	1	64	-99.637%
2026-03-09	35.0000	35.4500	35.0000	35.4500	+4.572%	5	64	-99.661%
2026-03-06	33.9000	33.9000	33.9000	33.9000	+13.189%	1	62	-99.646%
2026-03-04	29.9500	29.9500	29.9500	29.9500	+3.993%	3	63	-99.599%
2026-03-02	28.8800	28.8800	28.8000	28.8000	-10.559%	2	63	-99.583%
2026-02-27	32.2000	32.2000	32.2000	32.2000	-12.142%	1	61	-99.627%
2026-02-25	36.6500	36.6500	36.6500	36.6500	-16.705%	1	60	-99.673%
2026-02-24	44.5500	44.5500	44.0000	44.0000	-2.762%	6	60	-99.727%
2026-02-23	45.2500	45.2500	45.2500	45.2500	+41.406%	1	60	-99.735%
2026-02-19	30.0500	32.2500	30.0500	32.0000	+5.960%	6	61	-99.625%
2026-02-17	31.9500	31.9500	29.6000	30.2000	-3.975%	10	56	-99.603%
2026-02-13	29.7500	31.4500	29.7500	31.4500	+37.037%	7	45	-99.618%
2026-02-11	22.9500	22.9500	22.9500	22.9500	-1.923%	2	45	-99.477%
2026-02-09	23.6500	23.7000	23.4000	23.4000	+9.091%	4	43	-99.487%
2026-02-06	20.7500	21.4500	20.7500	21.4500	+22.432%	2	43	-99.441%
2026-02-02	18.2000	18.4000	17.5200	17.5200	-42.083%	6	41	-99.315%
2026-01-28	30.2500	30.2500	30.2500	30.2500	+3.596%	9	41	-99.603%
2026-01-27	28.7500	29.2000	28.0000	29.2000	+7.749%	6	36	-99.589%
2026-01-26	27.6500	27.6500	27.1000	27.1000	-6.066%	4	31	-99.557%
2026-01-22	28.6000	28.8500	28.1500	28.8500	-0.173%	8	33	-99.584%
2026-01-21	26.5000	28.9000	26.2500	28.9000	+5.590%	19	30	-99.585%
2026-01-20	27.3700	27.3700	27.3700	27.3700	+12.634%	1	17	-99.562%
2026-01-13	24.5500	25.9500	24.3000	24.3000	+47.273%	7	17	-99.506%
2026-01-12	17.3700	17.5700	16.5000	16.5000	+20.000%	4	12	-99.273%
2026-01-06	14.8500	15.1000	13.7500	13.7500	-6.463%	8	9	-99.127%
2025-12-23	14.7000	14.7000	14.7000	14.7000	0.000%	4	4	-99.184%