Dark

MA20260918P430
MA Sep 18 2026 430.00 Put (MA260918P00430000)
option OPRA

EOD

Jul 16, 2026

1.25-6.015%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.2500	1.2500	1.2500	1.2500	-6.015%	1	316	0.000%
2026-07-15	1.2000	1.4500	1.2000	1.3300	-13.636%	3	316	-6.015%
2026-07-14	1.5400	1.5400	1.5400	1.5400	+6.207%	1	317	-18.831%
2026-07-13	1.4500	1.4500	1.4500	1.4500	-36.957%	1	317	-13.793%
2026-07-08	2.5000	2.5000	2.3000	2.3000	+27.778%	2	317	-45.652%
2026-07-06	2.2800	2.2800	1.8000	1.8000	-11.765%	2	318	-30.556%
2026-07-02	2.0400	2.0400	2.0400	2.0400	-24.444%	1	319	-38.725%
2026-07-01	2.7000	2.7000	2.7000	2.7000	-17.683%	1	319	-53.704%
2026-06-30	3.2800	3.2800	3.2800	3.2800	+9.333%	1	319	-61.890%
2026-06-29	2.7700	3.0000	2.7700	3.0000	-25.000%	21	319	-58.333%
2026-06-26	4.2000	4.2000	4.0000	4.0000	-10.515%	2	337	-68.750%
2026-06-25	4.1400	4.4700	4.1400	4.4700	-10.600%	2	338	-72.036%
2026-06-24	5.0000	5.0000	5.0000	5.0000	-15.254%	1	340	-75.000%
2026-06-23	5.6000	5.9000	5.4000	5.9000	-4.839%	6	340	-78.814%
2026-06-22	6.0000	6.2000	6.0000	6.2000	+19.231%	3	336	-79.839%
2026-06-18	5.2000	5.2000	5.2000	5.2000	-1.887%	1	323	-75.962%
2026-06-17	5.3000	5.3000	5.2900	5.3000	+3.922%	18	323	-76.415%
2026-06-16	5.1000	5.1000	5.1000	5.1000	-17.208%	1	323	-75.490%
2026-06-15	6.1600	6.1600	6.1600	6.1600	-9.278%	16	324	-79.708%
2026-06-12	7.7000	7.8500	6.7900	6.7900	-9.467%	15	308	-81.591%
2026-06-11	8.4000	8.4000	7.2000	7.5000	-3.101%	81	301	-83.333%
2026-06-10	7.5000	7.7400	7.5000	7.7400	+7.500%	3	248	-83.850%
2026-06-09	7.3000	7.3700	7.2000	7.2000	-14.388%	10	248	-82.639%
2026-06-08	8.0000	8.5700	8.0000	8.4100	+3.827%	39	250	-85.137%
2026-06-05	8.1000	8.1000	8.1000	8.1000	-6.897%	1	239	-84.568%
2026-06-04	8.2000	8.9000	8.2000	8.7000	-24.414%	12	240	-85.632%
2026-06-03	10.7200	12.5000	10.7200	11.5100	+30.795%	23	235	-89.140%
2026-06-02	8.5000	8.8000	8.5000	8.8000	+41.935%	12	220	-85.795%
2026-05-29	6.2000	6.2000	6.2000	6.2000	-18.421%	9	220	-79.839%
2026-05-28	7.5000	7.6000	7.5000	7.6000	+7.042%	11	220	-83.553%
2026-05-26	7.1000	7.1000	7.1000	7.1000	+2.305%	1	225	-82.394%
2026-05-22	6.9400	6.9400	6.9400	6.9400	+0.580%	1	226	-81.988%
2026-05-21	6.9000	6.9000	6.9000	6.9000	0.000%	3	226	-81.884%
2026-05-19	6.7000	6.9000	6.7000	6.9000	-10.968%	12	226	-81.884%
2026-05-18	7.7500	7.7500	7.7500	7.7500	-5.488%	10	215	-83.871%
2026-05-11	8.2000	8.2000	8.2000	8.2000	-2.381%	10	215	-84.756%
2026-05-07	8.2000	8.4000	8.2000	8.4000	+5.000%	3	207	-85.119%
2026-05-06	8.5000	8.5000	8.0000	8.0000	+4.575%	2	205	-84.375%
2026-05-05	7.7000	7.7000	7.6500	7.6500	+0.791%	3	207	-83.660%
2026-05-04	7.5900	7.5900	7.5900	7.5900	+1.879%	1	208	-83.531%
2026-05-01	7.4500	7.4500	7.4500	7.4500	-4.487%	5	203	-83.221%
2026-04-30	7.2000	7.8000	7.2000	7.8000	-16.129%	2	203	-83.974%
2026-04-23	9.3000	9.3000	9.3000	9.3000	+2.198%	3	205	-86.559%
2026-04-22	8.8000	9.1000	8.8000	9.1000	+25.517%	4	205	-86.264%
2026-04-20	6.8700	7.2500	6.8700	7.2500	+4.017%	2	207	-82.759%
2026-04-17	7.3000	7.3000	6.9700	6.9700	-11.772%	5	207	-82.066%
2026-04-16	8.5000	8.6000	7.9000	7.9000	-4.819%	14	209	-84.177%
2026-04-15	9.1000	9.1000	8.1000	8.3000	-29.060%	33	214	-84.940%
2026-04-13	11.7000	11.7000	11.7000	11.7000	-10.000%	2	219	-89.316%
2026-04-10	13.2000	13.3000	13.0000	13.0000	-12.162%	12	218	-90.385%
2026-04-07	14.8000	14.8000	14.8000	14.8000	-1.003%	1	221	-91.554%
2026-03-31	16.7000	16.7000	14.9500	14.9500	-9.394%	7	221	-91.639%
2026-03-30	17.7000	17.9500	16.0500	16.5000	-13.158%	17	220	-92.424%
2026-03-27	18.1000	19.0000	18.1000	19.0000	+32.220%	24	214	-93.421%
2026-03-26	14.3700	14.3700	14.3700	14.3700	-1.575%	1	206	-91.301%
2026-03-25	14.0000	14.6000	13.9000	14.6000	-2.990%	3	206	-91.438%
2026-03-24	15.9000	15.9000	14.9000	15.0500	+14.449%	15	204	-91.694%
2026-03-23	13.2500	13.2500	13.1500	13.1500	-21.021%	6	199	-90.494%
2026-03-20	16.6500	16.6500	16.6500	16.6500	-6.461%	2	199	-92.492%
2026-03-19	17.2500	17.8000	17.2500	17.8000	+22.759%	10	197	-92.978%
2026-03-16	13.9500	14.5000	13.8500	14.5000	-7.937%	15	192	-91.379%
2026-03-13	15.3000	15.7500	15.3000	15.7500	+0.962%	15	181	-92.063%
2026-03-12	15.6500	15.6500	15.6000	15.6000	+10.403%	5	166	-91.987%
2026-03-11	13.3000	14.2000	13.3000	14.1300	+11.700%	8	165	-91.154%
2026-03-10	12.6000	12.6500	12.6000	12.6500	-4.528%	2	161	-90.119%
2026-03-09	13.3500	13.3500	13.2500	13.2500	+8.607%	3	160	-90.566%
2026-03-06	11.9500	12.2000	11.9500	12.2000	+9.910%	3	223	-89.754%
2026-03-04	11.0500	11.1000	11.0500	11.1000	-2.116%	2	223	-88.739%
2026-03-03	11.3400	11.3400	11.3400	11.3400	-9.280%	1	222	-88.977%
2026-02-27	12.2000	12.5000	12.2000	12.5000	-19.614%	17	223	-90.000%
2026-02-24	17.1700	17.1700	15.5500	15.5500	-7.164%	16	218	-91.961%
2026-02-23	12.1700	16.7500	12.1700	16.7500	+64.216%	187	206	-92.537%
2026-02-20	10.2000	10.2000	10.2000	10.2000	-8.520%	1	186	-87.745%
2026-02-19	10.7500	11.1500	10.7500	11.1500	-5.907%	5	186	-88.789%
2026-02-13	10.9500	11.8500	10.9500	11.8500	+46.296%	2	182	-89.451%
2026-02-11	7.5000	8.1500	7.5000	8.1000	-12.903%	156	182	-84.568%
2026-01-27	9.7500	9.7500	9.3000	9.3000	-0.747%	2	35	-86.559%
2026-01-23	9.5100	9.5500	9.3700	9.3700	+5.756%	14	36	-86.660%
2026-01-14	8.8600	8.8600	8.8600	8.8600	+7.394%	1	30	-85.892%
2026-01-13	7.8900	8.2500	7.8900	8.2500	+39.831%	2	30	-84.848%
2026-01-06	5.9000	5.9000	5.9000	5.9000	-23.871%	4	30	-78.814%
2025-12-11	7.7500	7.7500	7.7500	7.7500	-43.636%	1	26	-83.871%
2025-11-19	13.6000	13.7500	13.6000	13.7500	+36.680%	2	26	-90.909%
2025-10-29	9.6400	10.0600	9.6400	10.0600	+12.402%	11	25	-87.575%
2025-10-27	8.9500	8.9500	8.9500	8.9500	+2.286%	1	14	-86.034%
2025-10-24	8.7500	8.7500	8.7500	8.7500	-6.417%	1	14	-85.714%
2025-10-22	9.3500	9.3500	9.3500	9.3500	+4.469%	1	13	-86.631%
2025-10-08	8.9500	8.9500	8.9500	8.9500	-2.717%	1	12	-86.034%
2025-10-03	9.2000	9.2000	9.2000	9.2000	-12.796%	1	11	-86.413%
2025-09-29	10.5500	10.5500	10.5500	10.5500	+21.264%	1	10	-88.152%
2025-09-22	8.7000	8.7000	8.7000	8.7000	-5.435%	1	9	-85.632%
2025-09-19	9.2000	9.2000	9.2000	9.2000	+6.977%	1	8	-86.413%
2025-09-15	8.6000	8.6000	8.6000	8.6000	-9.948%	1	7	-85.465%
2025-09-10	9.5500	9.5500	9.5500	9.5500	+8.523%	1	6	-86.911%
2025-08-20	8.8000	8.8000	8.8000	8.8000	-0.565%	1	5	-85.795%
2025-08-18	8.8500	8.8500	8.8500	8.8500	-4.839%	1	4	-85.876%
2025-08-13	9.3000	9.3000	9.3000	9.3000	-9.709%	1	3	-86.559%
2025-08-04	10.3000	10.3000	10.3000	10.3000	-42.746%	2	3	-87.864%
2025-06-23	18.0500	18.0500	17.9900	17.9900	0.000%	2	1	-93.052%