Dark

MA20260918P440
MA Sep 18 2026 440.00 Put (MA260918P00440000)
option OPRA

EOD

Jul 16, 2026

1.50-14.286%(-0.25)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.6000	1.6500	1.5000	1.5000	-14.286%	11	745	0.000%
2026-07-15	1.8900	1.8900	1.7400	1.7500	-17.453%	5	745	-14.286%
2026-07-13	2.1200	2.1200	2.1200	2.1200	-28.620%	1	744	-29.245%
2026-07-10	2.7100	2.9700	2.7100	2.9700	-10.542%	5	744	-49.495%
2026-07-09	3.3300	3.3300	3.3200	3.3200	+3.750%	2	740	-54.819%
2026-07-08	3.2000	3.2000	3.2000	3.2000	+39.130%	2	738	-53.125%
2026-07-07	2.2000	2.3000	2.2000	2.3000	0.000%	2	736	-34.783%
2026-07-02	2.6000	2.6000	2.2500	2.3000	-19.298%	12	739	-34.783%
2026-07-01	3.7200	3.7200	2.8500	2.8500	-30.488%	3	739	-47.368%
2026-06-30	4.1200	4.8000	4.0000	4.1000	+5.128%	11	738	-63.415%
2026-06-29	3.9000	3.9000	3.9000	3.9000	-30.357%	1	735	-61.538%
2026-06-26	5.6000	5.6000	5.6000	5.6000	-11.111%	1	736	-73.214%
2026-06-25	5.2000	6.5000	5.2000	6.3000	+5.000%	9	735	-76.190%
2026-06-24	6.4000	6.4000	6.0000	6.0000	-15.612%	49	731	-75.000%
2026-06-23	7.4000	7.5000	7.1100	7.1100	-8.846%	57	729	-78.903%
2026-06-22	7.4000	7.8300	7.4000	7.8000	+7.143%	31	719	-80.769%
2026-06-18	6.9000	7.5000	6.9000	7.2800	+8.657%	7	714	-79.396%
2026-06-17	6.0000	6.7000	5.9000	6.7000	+4.688%	11	714	-77.612%
2026-06-16	7.3700	7.5700	6.4000	6.4000	-21.472%	52	714	-76.563%
2026-06-15	8.0000	8.1500	8.0000	8.1500	-10.440%	6	709	-81.595%
2026-06-12	9.8000	9.8900	8.6000	9.1000	-10.784%	19	709	-83.516%
2026-06-11	10.0000	10.6000	10.0000	10.2000	+5.481%	26	704	-85.294%
2026-06-10	8.7000	10.0000	8.7000	9.6700	+6.851%	25	678	-84.488%
2026-06-09	9.1900	9.3000	9.0500	9.0500	-12.136%	12	673	-83.425%
2026-06-08	10.4000	10.6000	10.3000	10.3000	-2.830%	17	662	-85.437%
2026-06-05	10.6000	10.6000	10.6000	10.6000	-6.608%	2	654	-85.849%
2026-06-04	11.7000	12.1000	11.2200	11.3500	-24.834%	11	654	-86.784%
2026-06-03	13.5400	15.1000	13.5400	15.1000	+41.121%	7	657	-90.066%
2026-06-02	10.4000	11.0200	10.4000	10.7000	+22.989%	49	663	-85.981%
2026-06-01	8.3000	8.7000	8.3000	8.7000	+8.344%	4	634	-82.759%
2026-05-29	7.8000	8.0300	7.8000	8.0300	-16.354%	9	633	-81.320%
2026-05-28	9.5000	10.0000	9.5000	9.6000	+1.053%	17	636	-84.375%
2026-05-27	9.3000	9.5000	9.3000	9.5000	+3.261%	7	636	-84.211%
2026-05-26	9.4000	9.4000	9.2000	9.2000	+9.394%	27	635	-83.696%
2026-05-22	8.1000	8.7000	8.1000	8.4100	-14.619%	3	622	-82.164%
2026-05-20	9.9000	10.1800	9.8500	9.8500	+9.444%	6	622	-84.772%
2026-05-19	7.8000	9.0000	7.8000	9.0000	-14.692%	16	607	-83.333%
2026-05-15	10.2000	10.5500	10.2000	10.5500	-4.955%	3	607	-85.782%
2026-05-14	11.0000	11.1000	11.0000	11.1000	+5.714%	2	606	-86.486%
2026-05-13	10.2000	10.9000	10.2000	10.5000	+16.408%	8	607	-85.714%
2026-05-12	8.9700	9.0200	8.9000	9.0200	-7.959%	60	607	-83.370%
2026-05-11	11.0000	11.0000	9.8000	9.8000	-4.390%	2	607	-84.694%
2026-05-08	10.2500	10.2500	10.2500	10.2500	+7.442%	2	570	-85.366%
2026-05-07	10.1000	10.2000	9.5400	9.5400	-10.841%	13	568	-84.277%
2026-05-06	9.5000	11.4900	9.5000	10.7000	-1.018%	19	562	-85.981%
2026-05-05	10.8100	10.8100	10.8100	10.8100	+16.237%	1	561	-86.124%
2026-05-04	9.4000	9.4000	9.1000	9.3000	-9.709%	10	561	-83.871%
2026-05-01	9.9000	10.3000	9.9000	10.3000	+12.323%	15	554	-85.437%
2026-04-30	8.8000	9.2700	8.7000	9.1700	+34.853%	11	554	-83.642%
2026-04-29	6.7900	7.0000	6.7000	6.8000	-20.000%	5	554	-77.941%
2026-04-28	9.1000	9.1000	8.5000	8.5000	-15.842%	3	557	-82.353%
2026-04-27	10.0000	10.1000	10.0000	10.1000	-9.009%	3	554	-85.149%
2026-04-23	10.9000	11.1000	10.8000	11.1000	+9.901%	24	551	-86.486%
2026-04-22	10.1000	10.1000	10.1000	10.1000	+3.061%	2	544	-85.149%
2026-04-21	9.1000	9.8000	9.1000	9.8000	+8.889%	7	542	-84.694%
2026-04-20	8.4000	9.1000	8.4000	9.0000	+8.434%	8	546	-83.333%
2026-04-17	8.2000	8.3000	7.7000	8.3000	-10.753%	59	552	-81.928%
2026-04-16	10.0000	10.0000	9.3000	9.3000	-2.105%	13	582	-83.871%
2026-04-15	9.8000	9.8000	9.4000	9.5000	-17.391%	6	593	-84.211%
2026-04-14	11.4000	11.5000	11.4000	11.5000	-13.534%	2	592	-86.957%
2026-04-13	14.8100	14.8100	13.3000	13.3000	-10.438%	3	592	-88.722%
2026-04-10	15.2000	15.2000	14.8500	14.8500	+3.846%	4	591	-89.899%
2026-04-09	14.3000	14.3000	14.3000	14.3000	-16.618%	250	593	-89.510%
2026-04-07	17.1500	17.1500	17.1500	17.1500	+5.864%	1	445	-91.254%
2026-04-06	16.8000	16.8000	16.2000	16.2000	-10.497%	13	444	-90.741%
2026-04-02	18.3000	18.5000	17.9000	18.1000	+0.556%	48	391	-91.713%
2026-04-01	20.3000	20.3000	17.3000	18.0000	+4.348%	38	391	-91.667%
2026-03-31	18.6000	18.8500	17.2500	17.2500	-8.000%	23	359	-91.304%
2026-03-30	20.4500	20.4500	18.7500	18.7500	-14.773%	6	346	-92.000%
2026-03-27	20.6000	22.0000	20.3000	22.0000	+36.646%	8	344	-93.182%
2026-03-25	17.0500	17.2000	16.1000	16.1000	-10.306%	5	336	-90.683%
2026-03-24	18.0500	18.0500	16.6000	17.9500	+16.181%	29	331	-91.643%
2026-03-23	15.2500	15.9000	15.1000	15.4500	-14.167%	27	303	-90.291%
2026-03-20	18.9000	19.3000	17.6000	18.0000	-8.350%	57	282	-91.667%
2026-03-19	19.0000	20.6000	18.9000	19.6400	-1.058%	62	234	-92.363%
2026-03-18	19.0000	19.8500	19.0000	19.8500	+34.576%	4	177	-92.443%
2026-03-17	14.7500	14.7500	14.7500	14.7500	-10.389%	2	173	-89.831%
2026-03-16	16.1000	16.6500	16.0000	16.4600	-10.397%	33	171	-90.887%
2026-03-13	18.0500	18.3700	17.6000	18.3700	+2.056%	91	140	-91.835%
2026-03-12	18.0000	18.0000	18.0000	18.0000	+10.769%	1	75	-91.667%
2026-03-11	15.9000	16.3900	15.9000	16.2500	+15.658%	9	74	-90.769%
2026-03-09	15.1500	15.7000	14.0500	14.0500	-2.431%	4	70	-89.324%
2026-03-06	14.5500	15.1000	14.4000	14.4000	+10.769%	12	67	-89.583%
2026-03-05	13.7500	13.8000	13.0000	13.0000	+2.362%	8	65	-88.462%
2026-03-04	12.7000	12.7000	12.7000	12.7000	-4.151%	7	65	-88.189%
2026-03-03	13.0500	13.2500	13.0500	13.2500	+6.855%	4	66	-88.679%
2026-03-02	12.4000	12.4000	12.4000	12.4000	-11.429%	3	63	-87.903%
2026-02-27	14.0000	14.0000	14.0000	14.0000	-22.006%	2	60	-89.286%
2026-02-24	20.2500	20.4500	17.8500	17.9500	+47.131%	14	58	-91.643%
2026-02-20	12.0000	12.3000	12.0000	12.2000	+6.550%	11	50	-87.705%
2026-02-18	11.8000	11.8000	11.4500	11.4500	-11.787%	12	49	-86.900%
2026-02-17	12.9800	12.9800	12.9800	12.9800	-6.619%	1	44	-88.444%
2026-02-13	13.3000	13.9000	13.3000	13.9000	+86.577%	9	37	-89.209%
2026-02-03	7.4500	7.4500	7.4500	7.4500	+2.055%	2	37	-79.866%
2026-02-02	7.9000	7.9000	7.3000	7.3000	-36.522%	14	37	-79.452%
2026-01-28	11.4000	11.5000	11.4000	11.5000	+15.578%	11	33	-86.957%
2026-01-13	9.9500	9.9500	9.9500	9.9500	+26.269%	1	23	-84.925%
2026-01-12	7.7000	7.8800	7.7000	7.8800	+20.305%	2	23	-80.964%
2026-01-09	6.6500	6.6500	6.5500	6.5500	+1.550%	6	21	-77.099%
2026-01-06	6.4500	6.4500	6.4500	6.4500	-15.354%	3	16	-76.744%
2026-01-02	7.2600	7.6600	7.2600	7.6200	+15.455%	8	16	-80.315%
2025-12-29	6.6000	6.6000	6.6000	6.6000	-27.869%	2	10	-77.273%
2025-12-11	9.1500	9.1500	9.1500	9.1500	-40.584%	1	8	-83.607%
2025-11-19	15.4000	15.4000	15.4000	15.4000	+8.451%	1	9	-90.260%
2025-11-18	14.1600	14.2000	14.1600	14.2000	+20.339%	6	8	-89.437%
2025-09-29	11.8000	11.8000	11.8000	11.8000	+21.026%	1	7	-87.288%
2025-09-12	9.7500	9.7500	9.7500	9.7500	-2.985%	1	6	-84.615%
2025-09-05	9.5500	10.0500	9.5500	10.0500	+4.688%	2	5	-85.075%
2025-09-02	9.6000	9.6000	9.6000	9.6000	+7.865%	1	3	-84.375%
2025-08-29	8.9000	8.9000	8.9000	8.9000	-2.198%	1	1	-83.146%
2025-08-22	9.1000	9.1000	9.1000	9.1000	0.000%	1	1	-83.516%