Dark

MA20260918P400
MA Sep 18 2026 400.00 Put (MA260918P00400000)
option OPRA

EOD

Jul 16, 2026

0.4300-21.818%(-0.1200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4000	0.6500	0.4000	0.4300	-21.818%	3	341	0.000%
2026-07-15	0.5500	0.5500	0.5500	0.5500	-42.105%	1	343	-21.818%
2026-07-14	1.2500	1.2500	0.9500	0.9500	-5.000%	3	343	-54.737%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-20.635%	1	344	-57.000%
2026-07-08	1.2600	1.2600	1.2600	1.2600	+31.250%	1	344	-65.873%
2026-07-06	1.3200	1.3200	0.9600	0.9600	+6.667%	2	344	-55.208%
2026-07-02	0.9000	0.9000	0.9000	0.9000	-15.888%	1	344	-52.222%
2026-07-01	1.2500	1.2500	1.0700	1.0700	-6.957%	3	344	-59.813%
2026-06-30	1.5000	1.5000	1.1500	1.1500	-28.125%	3	347	-62.609%
2026-06-29	1.6000	1.6000	1.6000	1.6000	-18.782%	1	345	-73.125%
2026-06-26	1.9700	1.9700	1.9700	1.9700	+15.882%	2	346	-78.173%
2026-06-25	2.0200	2.0200	1.7000	1.7000	-21.659%	3	344	-74.706%
2026-06-24	2.2800	2.3900	2.1700	2.1700	-13.200%	7	344	-80.184%
2026-06-23	2.4500	2.5000	2.4000	2.5000	-2.724%	4	346	-82.800%
2026-06-22	2.5700	2.5700	2.5700	2.5700	+7.083%	1	344	-83.268%
2026-06-18	2.4000	2.4000	2.4000	2.4000	-12.409%	3	343	-82.083%
2026-06-15	3.2000	3.2000	2.7400	2.7400	-14.375%	2	343	-84.307%
2026-06-12	3.2000	3.2000	3.2000	3.2000	-20.000%	1	343	-86.563%
2026-06-11	4.0000	4.0000	4.0000	4.0000	+2.564%	3	343	-89.250%
2026-06-10	3.3800	3.9000	3.3800	3.9000	-2.500%	17	340	-88.974%
2026-06-08	3.5000	4.0000	3.5000	4.0000	-2.439%	13	336	-89.250%
2026-06-04	4.4700	4.4700	4.1000	4.1000	-18.000%	3	332	-89.512%
2026-06-03	5.3900	5.3900	5.0000	5.0000	+27.877%	3	331	-91.400%
2026-06-02	3.9100	3.9100	3.9100	3.9100	+28.618%	1	328	-89.003%
2026-05-29	3.1000	3.1000	3.0400	3.0400	-7.599%	2	327	-85.855%
2026-05-28	3.7000	3.7000	3.2800	3.2900	-15.641%	289	328	-86.930%
2026-05-26	3.9000	3.9000	3.9000	3.9000	+4.558%	2	132	-88.974%
2026-05-21	3.7300	3.7300	3.7300	3.7300	-9.024%	1	132	-88.472%
2026-05-20	4.1000	4.1000	4.1000	4.1000	+2.500%	2	132	-89.512%
2026-05-18	4.4000	4.4000	4.0000	4.0000	-16.667%	101	152	-89.250%
2026-05-14	4.7300	4.8000	4.7300	4.8000	+7.383%	46	152	-91.042%
2026-05-13	4.4900	4.4900	4.4700	4.4700	+0.224%	11	107	-90.380%
2026-05-11	4.6500	4.6500	4.4600	4.4600	+17.368%	2	107	-90.359%
2026-05-08	4.6800	4.6800	3.8000	3.8000	-16.849%	11	107	-88.684%
2026-05-06	4.5700	4.5700	4.5700	4.5700	-0.652%	10	96	-90.591%
2026-05-05	4.6000	4.6000	4.5900	4.6000	-1.709%	21	86	-90.652%
2026-05-04	4.6800	4.6800	4.6800	4.6800	-2.092%	1	71	-90.812%
2026-05-01	3.9500	4.8000	3.9500	4.7800	+1.702%	5	68	-91.004%
2026-04-30	4.2000	4.7000	4.0200	4.7000	+45.062%	13	68	-90.851%
2026-04-29	3.2400	3.2400	3.2400	3.2400	-23.765%	2	59	-86.728%
2026-04-28	4.2500	4.2500	4.2500	4.2500	-19.811%	1	57	-89.882%
2026-04-22	5.3700	5.3700	5.3000	5.3000	+26.190%	3	57	-91.887%
2026-04-20	4.2000	4.2000	4.2000	4.2000	+5.000%	2	56	-89.762%
2026-04-17	4.0000	4.0000	4.0000	4.0000	-21.569%	1	54	-89.250%
2026-04-15	5.5000	5.5000	5.1000	5.1000	-19.431%	4	54	-91.569%
2026-04-14	6.3300	6.3300	6.3300	6.3300	-16.711%	1	51	-93.207%
2026-04-13	7.6000	7.6000	7.6000	7.6000	-8.434%	6	50	-94.342%
2026-04-10	8.2000	8.4000	8.1000	8.3000	+1.220%	12	47	-94.819%
2026-04-09	8.2000	8.2000	8.2000	8.2000	+9.333%	1	52	-94.756%
2026-04-08	7.5000	7.5000	7.5000	7.5000	-25.373%	2	53	-94.267%
2026-04-07	10.0500	10.0500	10.0500	10.0500	-4.286%	1	53	-95.721%
2026-04-01	10.7500	10.7500	10.5000	10.5000	-8.297%	2	53	-95.905%
2026-03-30	11.5500	11.5500	11.4000	11.4500	-11.583%	11	54	-96.245%
2026-03-27	13.0500	13.1500	12.9500	12.9500	+29.500%	10	48	-96.680%
2026-03-26	10.0000	10.0000	10.0000	10.0000	-6.977%	5	50	-95.700%
2026-03-20	10.7500	10.7500	10.7500	10.7500	-8.898%	1	53	-96.000%
2026-03-19	12.0000	12.0000	11.8000	11.8000	+1.375%	2	52	-96.356%
2026-03-18	10.8000	11.6400	10.8000	11.6400	+36.941%	2	50	-96.306%
2026-03-17	8.2000	8.5000	8.2000	8.5000	+2.410%	7	48	-94.941%
2026-03-06	8.3000	8.3000	8.3000	8.3000	+10.667%	1	52	-94.819%
2026-03-04	7.5000	7.5000	7.5000	7.5000	-9.091%	10	51	-94.267%
2026-03-03	8.2500	8.2500	8.2500	8.2500	+0.610%	1	51	-94.788%
2026-02-27	8.2000	8.2000	8.2000	8.2000	+9.333%	1	50	-94.756%
2026-02-26	7.5000	7.5000	7.5000	7.5000	-28.910%	2	50	-94.267%
2026-02-24	10.6000	10.8000	10.5500	10.5500	-5.804%	8	50	-95.924%
2026-02-23	7.0000	11.2000	7.0000	11.2000	+69.440%	5	46	-96.161%
2026-02-20	6.8500	6.9000	6.6100	6.6100	-7.682%	19	46	-93.495%
2026-02-19	6.6000	7.1600	6.6000	7.1600	+9.985%	3	43	-93.994%
2026-02-18	6.5000	6.5100	6.5000	6.5100	-10.331%	2	41	-93.395%
2026-02-17	7.2600	7.2600	7.2600	7.2600	-3.841%	1	39	-94.077%
2026-02-13	7.5500	7.6000	7.5500	7.5500	+31.304%	8	33	-94.305%
2026-01-29	5.7500	5.7500	5.7500	5.7500	-2.542%	1	33	-92.522%
2026-01-27	5.9000	5.9000	5.9000	5.9000	+8.656%	1	34	-92.712%
2026-01-15	5.4300	5.4300	5.4300	5.4300	+37.468%	1	33	-92.081%
2026-01-06	3.9500	3.9500	3.9500	3.9500	-1.250%	1	33	-89.114%
2026-01-05	4.0000	4.0000	4.0000	4.0000	-4.988%	1	33	-89.250%
2026-01-02	4.2100	4.2100	4.2100	4.2100	+27.576%	2	32	-89.786%
2025-12-31	3.3000	3.3000	3.3000	3.3000	-45.902%	13	31	-86.970%
2025-10-24	6.1200	6.1200	6.1000	6.1000	-6.154%	5	31	-92.951%
2025-10-23	6.5000	6.5000	6.5000	6.5000	-24.855%	10	30	-93.385%
2025-10-17	8.6500	8.6500	8.6500	8.6500	+18.493%	1	40	-95.029%
2025-10-09	7.3000	7.3000	7.3000	7.3000	+8.309%	10	39	-94.110%
2025-10-03	6.7700	6.7700	6.7400	6.7400	+3.692%	2	33	-93.620%
2025-09-19	6.5000	6.5000	6.5000	6.5000	+1.562%	1	33	-93.385%
2025-09-16	6.5300	6.5300	6.2500	6.4000	+12.281%	19	32	-93.281%
2025-08-27	5.7000	5.7000	5.7000	5.7000	-19.378%	1	19	-92.456%
2025-07-31	7.0700	7.0700	7.0700	7.0700	-17.886%	1	19	-93.918%
2025-07-21	8.6100	8.6100	8.6100	8.6100	-3.799%	1	19	-95.006%
2025-07-18	8.9500	8.9500	8.9500	8.9500	+0.562%	1	19	-95.196%
2025-07-17	8.9000	8.9000	8.9000	8.9000	-2.198%	1	18	-95.169%
2025-07-15	9.1000	9.1000	9.1000	9.1000	-9.000%	1	18	-95.275%
2025-06-25	10.0000	10.0000	10.0000	10.0000	-24.925%	1	17	-95.700%
2025-06-23	13.1000	13.3200	12.9600	13.3200	-4.104%	28	16	-96.772%
2025-06-20	13.9000	13.9400	13.8100	13.8900	+61.137%	8	2	-96.904%
2025-06-09	8.6200	8.6200	8.6200	8.6200	0.000%	1	1	-95.012%