Dark

MA20260918P410
MA Sep 18 2026 410.00 Put (MA260918P00410000)
option OPRA

EOD

Jul 16, 2026

0.7500-21.053%(-0.2000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.7500	0.7500	0.7500	0.7500	-21.053%	2	308	0.000%
2026-07-15	0.9400	0.9500	0.9400	0.9500	+21.795%	3	310	-21.053%
2026-07-14	0.7800	0.7800	0.7800	0.7800	-35.000%	1	308	-3.846%
2026-07-10	1.2000	1.3100	1.2000	1.2000	+1.695%	5	307	-37.500%
2026-07-09	1.3600	1.3900	1.1700	1.1800	-19.178%	10	306	-36.441%
2026-07-08	1.5500	1.5500	1.4400	1.4600	+26.957%	5	305	-48.630%
2026-07-06	1.3500	1.3500	1.1500	1.1500	-3.361%	2	305	-34.783%
2026-07-02	1.1900	1.1900	1.1900	1.1900	-15.000%	1	307	-36.975%
2026-07-01	1.4000	1.4000	1.4000	1.4000	-25.532%	1	307	-46.429%
2026-06-30	1.8800	1.8800	1.8800	1.8800	-13.364%	1	307	-60.106%
2026-06-29	2.1700	2.1700	2.1700	2.1700	-32.188%	1	306	-65.438%
2026-06-25	2.9700	3.2000	2.8700	3.2000	0.000%	3	306	-76.563%
2026-06-24	3.2000	3.2000	3.0000	3.2000	+20.755%	4	305	-76.563%
2026-06-17	2.6500	2.6500	2.6500	2.6500	-29.144%	10	295	-71.698%
2026-06-15	3.7400	3.7400	3.7400	3.7400	-7.426%	2	295	-79.947%
2026-06-12	4.5100	4.5100	4.0400	4.0400	-10.222%	2	293	-81.436%
2026-06-11	4.5000	4.5000	4.5000	4.5000	0.000%	1	292	-83.333%
2026-06-10	4.6000	4.6000	4.4000	4.5000	-8.163%	4	292	-83.333%
2026-06-08	4.9500	4.9500	4.9000	4.9000	-8.582%	3	292	-84.694%
2026-06-04	5.7000	5.7000	5.3600	5.3600	-22.319%	36	292	-86.007%
2026-06-03	7.6000	7.6000	6.9000	6.9000	+32.438%	16	294	-89.130%
2026-06-02	5.1000	5.2100	5.1000	5.2100	+30.576%	6	303	-85.605%
2026-05-29	3.9000	3.9900	3.9000	3.9900	-16.875%	3	308	-81.203%
2026-05-28	4.5500	4.8000	4.5500	4.8000	+4.348%	40	308	-84.375%
2026-05-19	4.6000	4.6000	4.6000	4.6000	-21.233%	33	270	-83.696%
2026-05-13	5.8400	5.8400	5.8400	5.8400	+19.184%	1	241	-87.158%
2026-05-11	4.9000	4.9000	4.9000	4.9000	-3.922%	2	240	-84.694%
2026-05-05	5.1000	5.1000	5.1000	5.1000	-0.971%	1	238	-85.294%
2026-05-04	5.3000	5.3000	5.1500	5.1500	-14.167%	3	238	-85.437%
2026-05-01	5.3800	6.0000	5.0000	6.0000	+17.647%	11	234	-87.500%
2026-04-30	5.1800	5.1800	5.1000	5.1000	+32.813%	2	234	-85.294%
2026-04-29	3.8400	3.8400	3.8400	3.8400	-33.101%	1	234	-80.469%
2026-04-27	5.7400	5.7400	5.7400	5.7400	-14.963%	2	233	-86.934%
2026-04-24	6.7500	6.7500	6.7500	6.7500	+5.469%	1	235	-88.889%
2026-04-22	6.3000	6.6000	6.3000	6.4000	+8.475%	3	234	-88.281%
2026-04-16	6.4000	6.4000	5.9000	5.9000	-6.349%	3	233	-87.288%
2026-04-15	6.7000	6.8000	6.2000	6.3000	-23.821%	18	233	-88.095%
2026-04-14	8.2700	8.2700	8.2700	8.2700	-5.486%	1	233	-90.931%
2026-04-13	9.5000	9.5000	8.6500	8.7500	-9.326%	20	233	-91.429%
2026-04-10	9.1100	10.0000	9.1100	9.6500	+2.769%	21	221	-92.228%
2026-04-09	9.3900	9.3900	9.3900	9.3900	+5.506%	3	219	-92.013%
2026-04-08	8.9000	8.9000	8.9000	8.9000	-22.609%	9	216	-91.573%
2026-04-07	11.5000	11.5000	11.5000	11.5000	+7.477%	1	216	-93.478%
2026-04-06	11.3000	11.3000	10.7000	10.7000	-13.710%	7	216	-92.991%
2026-04-01	12.3500	12.4000	12.3500	12.4000	+2.058%	2	216	-93.952%
2026-03-31	12.1500	12.1500	12.1500	12.1500	-8.989%	1	215	-93.827%
2026-03-30	13.1000	13.3500	12.5000	13.3500	-10.702%	9	215	-94.382%
2026-03-27	14.1500	15.0000	14.1100	14.9500	+39.199%	12	208	-94.983%
2026-03-25	11.0500	11.0500	10.7400	10.7400	+4.272%	2	198	-93.017%
2026-03-23	10.3000	10.3000	10.3000	10.3000	-15.574%	7	198	-92.718%
2026-03-20	12.3000	12.3000	11.9500	12.2000	-8.271%	10	204	-93.852%
2026-03-19	13.3000	13.3000	13.3000	13.3000	+24.883%	1	204	-94.361%
2026-03-16	10.9000	10.9000	10.4500	10.6500	-10.127%	50	204	-92.958%
2026-03-13	11.4000	12.3500	11.4000	11.8500	+10.748%	21	181	-93.671%
2026-03-12	10.6500	10.7000	10.6500	10.7000	+15.676%	10	175	-92.991%
2026-03-02	9.2500	9.2500	9.2500	9.2500	+5.714%	2	171	-91.892%
2026-02-26	8.7500	8.7500	8.7500	8.7500	-28.279%	3	171	-91.429%
2026-02-24	12.9500	12.9500	12.2000	12.2000	-3.557%	16	174	-93.852%
2026-02-23	10.1500	12.9700	10.1000	12.6500	+68.667%	32	176	-94.071%
2026-02-18	7.5000	7.5000	7.5000	7.5000	-9.091%	2	149	-90.000%
2026-02-13	8.1500	8.2500	8.1500	8.2500	+65.331%	6	146	-90.909%
2026-02-06	4.9900	4.9900	4.9900	4.9900	-11.681%	1	146	-84.970%
2026-02-05	5.6500	5.6500	5.6500	5.6500	0.000%	2	145	-86.726%
2026-02-04	5.6500	5.6500	5.6500	5.6500	+8.654%	1	145	-86.726%
2026-02-02	5.2000	5.2000	5.2000	5.2000	-21.212%	14	145	-85.577%
2026-01-29	6.6000	6.6000	6.6000	6.6000	-11.409%	1	144	-88.636%
2026-01-28	7.4500	7.4500	7.4500	7.4500	+8.759%	10	145	-89.933%
2026-01-27	6.8000	6.8500	6.8000	6.8500	-1.012%	3	139	-89.051%
2026-01-26	6.9200	6.9200	6.9200	6.9200	-8.344%	20	138	-89.162%
2026-01-23	7.5000	7.5500	7.5000	7.5500	+42.992%	7	138	-90.066%
2026-01-12	5.2800	5.2800	5.2800	5.2800	+6.237%	1	138	-85.795%
2026-01-02	4.9700	4.9700	4.9700	4.9700	-39.018%	20	137	-84.909%
2025-11-10	8.1500	8.1500	8.1500	8.1500	-1.807%	1	121	-90.798%
2025-11-07	8.3000	8.3000	8.3000	8.3000	-2.353%	1	120	-90.964%
2025-11-05	8.5000	8.5000	8.5000	8.5000	-8.108%	1	119	-91.176%
2025-11-03	9.2500	9.2500	9.2500	9.2500	-1.596%	1	117	-91.892%
2025-10-31	9.4000	9.4000	9.4000	9.4000	+7.922%	1	117	-92.021%
2025-10-30	8.1700	8.7100	8.1700	8.7100	-7.831%	8	117	-91.389%
2025-10-17	9.9000	9.9000	9.4500	9.4500	+10.526%	109	114	-92.063%
2025-10-15	8.5500	8.5500	8.5500	8.5500	-10.471%	1	5	-91.228%
2025-10-13	9.5500	9.5500	9.5500	9.5500	+35.269%	1	4	-92.147%
2025-09-16	7.0700	7.0700	7.0600	7.0600	-39.138%	2	3	-89.377%
2025-06-27	11.0500	11.6000	11.0500	11.6000	-23.684%	3	3	-93.534%
2025-06-20	15.3000	15.3000	15.2000	15.2000	0.000%	4	1	-95.066%