Dark

MA20260918P420
MA Sep 18 2026 420.00 Put (MA260918P00420000)
option OPRA

EOD

Jul 13, 2026

1.25-36.869%(-0.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	1.2500	1.2500	1.2500	1.2500	-36.869%	1	328	0.000%
2026-07-08	1.9800	1.9800	1.9800	1.9800	+55.906%	1	328	-36.869%
2026-07-06	1.8800	1.8800	1.2700	1.2700	-22.561%	2	328	-1.575%
2026-07-02	1.5000	1.6400	1.5000	1.6400	-18.000%	2	331	-23.780%
2026-07-01	2.1000	2.1000	2.0000	2.0000	-16.318%	3	331	-37.500%
2026-06-30	2.3500	2.5000	2.3500	2.3900	+16.585%	7	330	-47.699%
2026-06-29	2.0500	2.0500	2.0500	2.0500	-35.938%	1	329	-39.024%
2026-06-26	3.2000	3.2000	3.2000	3.2000	-19.799%	1	330	-60.938%
2026-06-25	4.0000	4.0000	3.9000	3.9900	+2.308%	17	329	-68.672%
2026-06-24	3.9000	3.9000	3.8000	3.9000	-13.333%	31	318	-67.949%
2026-06-23	4.5000	4.5000	4.5000	4.5000	0.000%	2	288	-72.222%
2026-06-22	4.5000	4.5000	4.5000	4.5000	+12.500%	1	286	-72.222%
2026-06-18	4.0000	4.0000	4.0000	4.0000	+1.010%	1	287	-68.750%
2026-06-16	3.9600	3.9600	3.9600	3.9600	-15.385%	7	287	-68.434%
2026-06-15	5.0000	5.0000	4.6000	4.6800	-12.360%	4	289	-73.291%
2026-06-12	5.8200	5.8200	5.3000	5.3400	-4.643%	3	289	-76.592%
2026-06-11	6.3000	6.3000	5.6000	5.6000	-8.197%	281	289	-77.679%
2026-06-10	5.5000	6.1000	5.2000	6.1000	-3.175%	276	483	-79.508%
2026-06-05	6.3000	6.3000	6.3000	6.3000	-10.638%	1	223	-80.159%
2026-06-04	7.3000	7.3600	6.9200	7.0500	-18.966%	8	223	-82.270%
2026-06-03	7.9000	9.7000	7.9000	8.7000	+24.286%	66	228	-85.632%
2026-06-02	6.8000	7.0000	6.7400	7.0000	+39.165%	9	218	-82.143%
2026-05-29	4.8000	5.0300	4.8000	5.0300	-8.545%	29	218	-75.149%
2026-05-28	5.8000	5.8900	5.5000	5.5000	-1.786%	15	217	-77.273%
2026-05-19	5.5000	5.6000	5.5000	5.6000	-11.111%	32	210	-77.679%
2026-05-18	6.4000	6.4000	6.3000	6.3000	-14.865%	11	169	-80.159%
2026-05-14	7.4000	7.4000	7.4000	7.4000	0.000%	1	169	-83.108%
2026-05-13	7.4000	7.4000	7.4000	7.4000	+17.460%	9	164	-83.108%
2026-05-07	6.3000	6.3000	6.3000	6.3000	-3.077%	1	164	-80.159%
2026-05-06	6.5000	6.5000	6.5000	6.5000	-8.451%	2	165	-80.769%
2026-05-05	7.1000	7.1000	7.1000	7.1000	+7.903%	1	164	-82.394%
2026-05-04	6.5800	6.5800	6.5800	6.5800	-8.864%	1	164	-81.003%
2026-05-01	7.3000	7.3000	7.2200	7.2200	+15.891%	3	162	-82.687%
2026-04-30	6.2300	6.2300	6.2300	6.2300	-16.933%	1	162	-79.936%
2026-04-22	7.5000	7.5000	7.5000	7.5000	+5.634%	1	161	-83.333%
2026-04-15	7.8000	7.9000	7.1000	7.1000	-30.392%	40	161	-82.394%
2026-04-13	10.2000	10.2000	10.2000	10.2000	-8.929%	2	178	-87.745%
2026-04-10	11.1300	11.5500	11.1000	11.2000	+13.131%	172	176	-88.839%
2026-04-08	10.2000	10.2000	9.9000	9.9000	-24.715%	3	115	-87.374%
2026-04-07	13.0000	13.1500	13.0000	13.1500	+0.382%	2	112	-90.494%
2026-04-06	13.1000	13.1000	13.1000	13.1000	-7.092%	1	111	-90.458%
2026-04-02	14.1000	14.1000	14.1000	14.1000	-3.093%	1	111	-91.135%
2026-03-31	14.5500	14.5500	14.5500	14.5500	-3.322%	4	111	-91.409%
2026-03-30	15.1500	15.2000	15.0500	15.0500	-10.310%	10	114	-91.694%
2026-03-27	15.4000	16.7800	15.4000	16.7800	+31.608%	3	108	-92.551%
2026-03-26	12.7500	12.7500	12.7500	12.7500	-7.273%	1	109	-90.196%
2026-03-24	13.7500	13.7500	13.7500	13.7500	+2.612%	4	109	-90.909%
2026-03-20	13.4000	13.4000	13.4000	13.4000	-14.377%	2	109	-90.672%
2026-03-19	15.6500	15.6500	15.6500	15.6500	+7.192%	10	111	-92.013%
2026-03-18	12.6500	14.6000	12.6500	14.6000	+16.335%	2	102	-91.438%
2026-03-16	12.5500	12.5500	12.5500	12.5500	-5.639%	2	101	-90.040%
2026-03-13	13.3000	13.3000	13.3000	13.3000	-4.317%	11	102	-90.602%
2026-03-12	12.3000	13.9000	12.3000	13.9000	+16.318%	9	91	-91.007%
2026-03-11	11.9500	11.9500	11.9500	11.9500	+2.575%	2	90	-89.540%
2026-03-09	11.5500	12.0500	11.5500	11.6500	+8.879%	6	89	-89.270%
2026-03-06	10.6000	10.7500	10.6000	10.7000	+13.830%	31	86	-88.318%
2026-03-02	9.4000	9.4000	9.4000	9.4000	-11.737%	2	58	-86.702%
2026-02-27	10.6500	10.6500	10.6500	10.6500	+4.926%	1	57	-88.263%
2026-02-26	10.1500	10.1500	10.1500	10.1500	-11.354%	3	57	-87.685%
2026-02-25	11.4500	11.4500	11.4500	11.4500	-19.081%	1	53	-89.083%
2026-02-24	14.1000	14.2000	14.1000	14.1500	+64.535%	20	53	-91.166%
2026-02-18	8.6500	8.6500	8.6000	8.6000	-10.881%	3	43	-85.465%
2026-02-17	9.6500	9.6500	9.6500	9.6500	+35.915%	2	41	-87.047%
2026-02-11	6.9500	7.1000	6.9500	7.1000	+3.801%	6	41	-82.394%
2026-02-09	6.8400	6.8400	6.8400	6.8400	-1.583%	1	38	-81.725%
2026-02-06	7.1500	7.1500	6.8500	6.9500	+5.784%	8	38	-82.014%
2026-01-30	6.6500	6.6500	6.5500	6.5700	-17.358%	6	36	-80.974%
2026-01-29	7.9500	7.9500	7.9500	7.9500	-5.917%	1	34	-84.277%
2026-01-28	8.6300	8.6500	8.4500	8.4500	+3.808%	11	34	-85.207%
2026-01-23	7.9900	8.1900	7.9900	8.1400	+5.577%	4	43	-84.644%
2026-01-14	7.7100	7.7100	7.7100	7.7100	+10.617%	1	41	-83.787%
2026-01-13	6.9700	6.9700	6.9700	6.9700	+43.711%	1	40	-82.066%
2026-01-08	4.8500	4.8500	4.8500	4.8500	-47.052%	4	40	-74.227%
2025-10-30	9.4200	9.4200	9.1600	9.1600	+1.215%	2	40	-86.354%
2025-10-29	8.6800	9.0500	8.4800	9.0500	+0.556%	12	40	-86.188%
2025-10-10	9.0000	9.0000	9.0000	9.0000	+3.448%	1	32	-86.111%
2025-10-01	8.3500	8.7000	8.3500	8.7000	-10.769%	12	31	-85.632%
2025-09-26	9.7500	9.7500	9.7500	9.7500	+5.405%	1	19	-87.179%
2025-09-25	9.1500	9.2500	9.1500	9.2500	-5.128%	8	18	-86.486%
2025-09-24	9.7500	9.7500	9.7500	9.7500	+20.370%	1	10	-87.179%
2025-09-10	8.1000	8.1000	8.1000	8.1000	+12.500%	1	10	-84.568%
2025-09-04	7.2000	7.2000	7.2000	7.2000	-10.000%	1	9	-82.639%
2025-09-02	8.0000	8.0000	8.0000	8.0000	-19.679%	1	8	-84.375%
2025-07-30	9.9400	9.9600	9.9400	9.9600	-13.391%	2	7	-87.450%
2025-07-18	11.5000	11.5000	11.5000	11.5000	+9.524%	4	5	-89.130%
2025-07-10	10.5000	10.5000	10.5000	10.5000	0.000%	1	1	-88.095%