Dark

MA20260918P450
MA Sep 18 2026 450.00 Put (MA260918P00450000)
option OPRA

EOD

Jul 16, 2026

2.00-11.894%(-0.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.0000	2.0000	2.0000	2.0000	-11.894%	2	662	0.000%
2026-07-15	2.3000	2.3000	2.2700	2.2700	-15.926%	5	661	-11.894%
2026-07-14	2.7000	2.7000	2.7000	2.7000	0.000%	1	658	-25.926%
2026-07-13	2.7000	2.7000	2.7000	2.7000	-29.870%	1	659	-25.926%
2026-07-10	3.7000	3.8500	3.7000	3.8500	-3.023%	2	659	-48.052%
2026-07-09	3.9700	3.9700	3.9700	3.9700	-5.476%	2	660	-49.622%
2026-07-08	4.1000	4.2000	4.1000	4.2000	+44.828%	5	661	-52.381%
2026-07-07	2.9000	2.9000	2.9000	2.9000	-6.452%	1	660	-31.034%
2026-07-06	3.4000	3.6000	3.1000	3.1000	+5.085%	6	659	-35.484%
2026-07-02	3.1000	3.1000	2.8500	2.9500	-19.399%	8	662	-32.203%
2026-07-01	4.5500	4.5500	3.6600	3.6600	-31.203%	3	662	-45.355%
2026-06-30	5.1000	5.3200	5.1000	5.3200	-1.481%	2	663	-62.406%
2026-06-29	5.9300	5.9300	4.9000	5.4000	-16.923%	43	662	-62.963%
2026-06-26	6.9500	6.9500	6.5000	6.5000	-20.732%	12	679	-69.231%
2026-06-25	7.5000	8.2000	7.5000	8.2000	-1.205%	4	686	-75.610%
2026-06-24	9.4000	9.4000	7.8000	8.3000	-10.753%	57	686	-75.904%
2026-06-23	9.0000	9.7000	9.0000	9.3000	-7.463%	18	659	-78.495%
2026-06-22	9.0000	10.0800	9.0000	10.0500	+4.688%	36	649	-80.100%
2026-06-18	8.9000	9.8000	8.9000	9.6000	+5.495%	53	622	-79.167%
2026-06-17	8.8000	9.1000	8.8000	9.1000	+9.639%	2	622	-78.022%
2026-06-16	9.5000	9.5000	8.0000	8.3000	-16.162%	260	622	-75.904%
2026-06-15	9.9000	10.1000	9.7000	9.9000	-8.333%	8	543	-79.798%
2026-06-12	12.4000	12.4000	10.8000	10.8000	-5.263%	8	542	-81.481%
2026-06-11	12.5000	12.7000	11.4000	11.4000	-8.065%	11	538	-82.456%
2026-06-10	11.7000	12.6000	11.7000	12.4000	+14.075%	25	539	-83.871%
2026-06-09	11.9000	11.9000	10.8700	10.8700	-11.626%	16	535	-81.601%
2026-06-08	12.8000	12.8000	12.2000	12.3000	+3.973%	4	526	-83.740%
2026-06-05	13.0000	13.0000	11.5000	11.8300	-16.277%	66	522	-83.094%
2026-06-04	13.0000	14.7000	13.0000	14.1300	-16.882%	6	482	-85.846%
2026-06-03	18.8000	19.3100	17.0000	17.0000	+21.429%	46	484	-88.235%
2026-06-02	13.1100	14.1000	13.1100	14.0000	+38.614%	9	480	-85.714%
2026-06-01	10.4000	11.3000	10.1000	10.1000	+1.000%	3	480	-80.198%
2026-05-29	9.9000	10.0000	9.9000	10.0000	-15.110%	8	480	-80.000%
2026-05-28	11.6100	12.5000	11.6100	11.7800	+1.552%	14	479	-83.022%
2026-05-27	11.4000	11.6000	11.2000	11.6000	+3.571%	30	482	-82.759%
2026-05-26	10.9500	11.6000	10.9500	11.2000	+6.768%	11	477	-82.143%
2026-05-22	10.8000	10.8000	10.4900	10.4900	-0.095%	2	471	-80.934%
2026-05-21	10.5000	10.7600	10.4000	10.5000	-7.895%	8	472	-80.952%
2026-05-20	11.4000	11.4000	11.4000	11.4000	+3.920%	1	472	-82.456%
2026-05-19	10.9700	10.9700	10.9700	10.9700	+8.614%	1	468	-81.768%
2026-05-18	11.4000	11.4400	10.1000	10.1000	-21.401%	43	468	-80.198%
2026-05-15	12.4000	12.8500	12.4000	12.8500	-2.652%	2	468	-84.436%
2026-05-14	13.4000	13.4000	13.1000	13.2000	+2.644%	8	477	-84.848%
2026-05-13	12.9300	12.9300	12.8600	12.8600	+19.074%	30	448	-84.448%
2026-05-12	11.5000	11.5000	10.8000	10.8000	-10.373%	4	448	-81.481%
2026-05-11	12.6500	12.6500	11.6000	12.0500	-0.331%	3	448	-83.402%
2026-05-08	12.5000	12.5000	12.0900	12.0900	+4.224%	3	451	-83.457%
2026-05-07	11.6000	11.8000	11.5000	11.6000	-11.921%	20	450	-82.759%
2026-05-06	12.6000	13.8000	12.6000	13.1700	+18.649%	10	446	-84.814%
2026-05-04	11.5800	11.5800	11.0000	11.1000	-13.417%	33	445	-81.982%
2026-05-01	11.5200	12.9000	11.5200	12.8200	+9.573%	8	443	-84.399%
2026-04-30	10.5000	11.7000	10.5000	11.7000	+52.542%	21	443	-82.906%
2026-04-29	8.1000	8.1000	7.6700	7.6700	-25.534%	101	440	-73.924%
2026-04-28	10.8000	10.8000	10.0000	10.3000	-12.712%	11	440	-80.583%
2026-04-27	11.8000	11.8000	11.8000	11.8000	-4.839%	2	440	-83.051%
2026-04-24	13.2000	13.3000	12.4000	12.4000	-7.463%	6	441	-83.871%
2026-04-23	12.9000	13.4000	12.9000	13.4000	+4.688%	16	440	-85.075%
2026-04-22	11.7000	12.8000	11.7000	12.8000	+12.281%	7	435	-84.375%
2026-04-21	10.7000	11.4000	10.7000	11.4000	+7.547%	8	431	-82.456%
2026-04-20	10.0000	10.7000	10.0000	10.6000	+10.417%	13	431	-81.132%
2026-04-17	9.0000	9.6000	9.0000	9.6000	-11.111%	8	442	-79.167%
2026-04-16	11.5000	11.5000	10.8000	10.8000	0.000%	14	446	-81.481%
2026-04-15	11.5000	11.5000	10.8000	10.8000	-15.625%	14	454	-81.481%
2026-04-14	12.8000	12.8000	12.8000	12.8000	-15.789%	1	461	-84.375%
2026-04-13	16.7000	16.7000	15.2000	15.2000	-11.111%	5	461	-86.842%
2026-04-10	17.2000	17.2000	17.1000	17.1000	+4.268%	28	457	-88.304%
2026-04-09	16.4000	16.4000	16.4000	16.4000	-14.136%	1	458	-87.805%
2026-04-07	19.0000	19.1000	19.0000	19.1000	+3.804%	2	457	-89.529%
2026-04-06	18.4000	18.4000	18.4000	18.4000	-9.804%	1	457	-89.130%
2026-04-01	20.7000	20.7000	19.2000	20.4000	+7.087%	21	457	-90.196%
2026-03-31	21.2000	21.9000	19.0500	19.0500	-22.718%	4	447	-89.501%
2026-03-27	23.1500	24.9500	23.1500	24.6500	+24.684%	35	443	-91.886%
2026-03-26	18.8000	19.8200	18.4000	19.7700	+8.033%	154	416	-89.884%
2026-03-25	19.5500	20.3000	17.8500	18.3000	-6.633%	14	304	-89.071%
2026-03-24	20.6000	20.6000	18.9500	19.6000	+10.423%	26	295	-89.796%
2026-03-23	17.6500	17.8000	17.3500	17.7500	-13.203%	16	278	-88.732%
2026-03-20	21.2500	21.2500	20.1500	20.4500	-7.045%	16	266	-90.220%
2026-03-19	22.4500	23.3500	22.0000	22.0000	-2.439%	37	259	-90.909%
2026-03-18	19.8000	22.5500	19.8000	22.5500	+31.871%	28	242	-91.131%
2026-03-17	16.6800	17.1000	16.1500	17.1000	-9.043%	10	225	-88.304%
2026-03-16	20.0600	20.0600	17.9000	18.8000	-6.000%	36	220	-89.362%
2026-03-13	20.0000	20.8500	20.0000	20.0000	-2.200%	3	205	-90.000%
2026-03-12	18.6000	20.9000	18.3500	20.4500	+9.828%	32	204	-90.220%
2026-03-11	18.0500	18.6200	18.0500	18.6200	+5.496%	2	189	-89.259%
2026-03-09	18.0200	18.0200	17.2000	17.6500	+5.373%	7	189	-88.669%
2026-03-06	16.6500	16.7500	16.6500	16.7500	+8.414%	7	188	-88.060%
2026-03-05	15.4500	15.4500	15.4500	15.4500	+6.186%	1	181	-87.055%
2026-03-03	16.4000	16.4000	14.5500	14.5500	-7.619%	4	182	-86.254%
2026-03-02	15.7700	15.7700	15.7500	15.7500	-1.254%	16	180	-87.302%
2026-02-27	15.7000	16.1000	15.7000	15.9500	-6.176%	4	172	-87.461%
2026-02-25	18.3500	18.3500	17.0000	17.0000	-25.504%	6	165	-88.235%
2026-02-24	22.8200	22.8200	22.8200	22.8200	+28.202%	1	165	-91.236%
2026-02-23	17.7500	17.8000	17.7500	17.8000	+24.650%	3	164	-88.764%
2026-02-19	15.1000	15.1000	14.2800	14.2800	+7.368%	5	164	-85.994%
2026-02-18	13.7500	13.8500	12.9400	13.3000	-11.037%	15	166	-84.962%
2026-02-13	12.8000	14.9500	12.8000	14.9500	+35.294%	22	142	-86.622%
2026-02-11	11.0000	11.0500	11.0000	11.0500	+6.867%	2	142	-81.900%
2026-02-10	10.3400	10.3400	10.3400	10.3400	+14.889%	1	141	-80.658%
2026-02-06	9.9500	9.9500	9.0000	9.0000	-0.111%	32	140	-77.778%
2026-02-05	9.0100	9.0100	9.0100	9.0100	-3.118%	1	112	-77.802%
2026-02-04	9.3000	9.3000	9.3000	9.3000	+6.897%	1	112	-78.495%
2026-02-03	8.6000	8.7000	8.6000	8.7000	-12.298%	9	112	-77.011%
2026-01-30	9.9200	9.9200	9.9200	9.9200	+2.268%	1	112	-79.839%
2026-01-29	12.1400	12.1400	9.7000	9.7000	-28.148%	17	112	-79.381%
2026-01-28	13.2000	13.5000	13.2000	13.5000	+5.469%	15	97	-85.185%
2026-01-27	12.8000	12.8000	12.8000	12.8000	-5.535%	9	87	-84.375%
2026-01-23	13.7000	13.7000	13.4500	13.5500	+5.447%	6	81	-85.240%
2026-01-22	12.5000	12.8500	12.5000	12.8500	+3.213%	15	81	-84.436%
2026-01-21	12.4500	12.4500	12.4500	12.4500	-8.050%	10	81	-83.936%
2026-01-20	13.5400	13.5400	13.5400	13.5400	+17.229%	1	90	-85.229%
2026-01-13	10.0000	12.8000	10.0000	11.5500	+56.081%	18	90	-82.684%
2026-01-06	7.4000	7.4000	7.4000	7.4000	-0.671%	3	82	-72.973%
2025-12-29	7.4500	7.4500	7.4500	7.4500	-1.455%	1	79	-73.154%
2025-12-24	7.5600	7.5600	7.5600	7.5600	-3.694%	1	77	-73.545%
2025-12-23	8.7000	8.7000	7.8500	7.8500	-19.570%	15	77	-74.522%
2025-12-11	10.2500	10.2500	9.7600	9.7600	-21.920%	7	72	-79.508%
2025-12-09	12.5000	12.5000	12.5000	12.5000	+4.167%	1	72	-84.000%
2025-12-02	12.0000	12.0000	12.0000	12.0000	-12.281%	1	72	-83.333%
2025-11-05	13.6800	13.6800	13.6800	13.6800	-6.301%	1	72	-85.380%
2025-11-03	14.6000	14.6000	14.6000	14.6000	+36.449%	3	68	-86.301%
2025-10-24	10.7000	10.7000	10.7000	10.7000	-20.446%	3	68	-81.308%
2025-10-15	13.4100	13.4500	13.4100	13.4500	+22.831%	3	65	-85.130%
2025-10-07	10.9500	10.9500	10.9500	10.9500	-16.730%	3	64	-81.735%
2025-09-26	13.1000	13.2000	13.1000	13.1500	+17.937%	11	64	-84.791%
2025-09-18	9.5000	11.1500	9.5000	11.1500	+1.826%	16	63	-82.063%
2025-09-16	10.9000	10.9500	10.9000	10.9500	+4.286%	3	59	-81.735%
2025-09-03	10.4500	10.5000	10.4500	10.5000	-2.326%	4	56	-80.952%
2025-09-02	10.7500	10.7500	10.7500	10.7500	+6.965%	1	60	-81.395%
2025-08-25	10.3500	10.3500	10.0500	10.0500	-13.362%	21	61	-80.100%
2025-08-19	11.6000	11.6000	11.6000	11.6000	-12.121%	10	50	-82.759%
2025-08-07	13.2000	13.2000	13.2000	13.2000	-8.014%	10	40	-84.848%
2025-08-04	14.3500	14.3500	14.3500	14.3500	+6.691%	10	40	-86.063%
2025-07-29	13.4500	13.4500	13.4500	13.4500	-15.409%	10	30	-85.130%
2025-07-18	16.1500	16.1500	15.9000	15.9000	0.000%	20	20	-87.421%