Dark

MA20260918P460
MA Sep 18 2026 460.00 Put (MA260918P00460000)
option OPRA

EOD

Jul 16, 2026

2.42-21.683%(-0.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.4200	2.4200	2.4200	2.4200	-21.683%	1	652	0.000%
2026-07-15	3.1400	3.1400	3.0900	3.0900	-8.850%	2	652	-21.683%
2026-07-13	4.0000	4.0000	3.3900	3.3900	-28.782%	3	653	-28.614%
2026-07-09	5.2000	5.2000	4.7600	4.7600	-11.852%	144	654	-49.160%
2026-07-08	4.2400	5.4000	4.2400	5.4000	+35.000%	4	744	-55.185%
2026-07-07	3.2000	4.0000	3.2000	4.0000	+11.732%	16	741	-39.500%
2026-07-06	4.5000	4.5000	3.5800	3.5800	-29.109%	13	746	-32.402%
2026-07-01	5.0500	5.0500	5.0500	5.0500	-24.627%	1	746	-52.079%
2026-06-30	6.6400	6.7000	6.3300	6.7000	-4.286%	8	747	-63.881%
2026-06-29	6.8000	7.0000	6.8000	7.0000	-19.540%	9	747	-65.429%
2026-06-26	9.2000	9.2000	8.6000	8.7000	-16.346%	14	746	-72.184%
2026-06-25	9.1000	10.4000	8.9000	10.4000	0.000%	13	746	-76.731%
2026-06-24	10.9000	10.9000	10.1000	10.4000	-16.129%	7	736	-76.731%
2026-06-23	12.2000	12.4000	12.0000	12.4000	-5.344%	16	736	-80.484%
2026-06-22	12.3000	13.1000	12.3000	13.1000	+6.504%	11	729	-81.527%
2026-06-18	11.2000	12.3000	11.2000	12.3000	+13.573%	17	724	-80.325%
2026-06-17	9.6000	11.1000	9.6000	10.8300	+2.074%	8	724	-77.655%
2026-06-16	11.4000	11.4000	10.6100	10.6100	-19.925%	2	724	-77.191%
2026-06-15	13.7000	13.7000	13.2500	13.2500	-14.295%	2	724	-81.736%
2026-06-12	15.4000	15.4600	15.4000	15.4600	+8.873%	2	724	-84.347%
2026-06-11	14.2000	14.2000	14.2000	14.2000	-5.960%	6	724	-82.958%
2026-06-10	15.2000	15.7000	14.9000	15.1000	-7.362%	149	730	-83.974%
2026-06-08	16.0000	16.3000	14.9000	16.3000	+3.165%	263	592	-85.153%
2026-06-05	15.8000	15.8000	15.7000	15.8000	-9.039%	3	344	-84.684%
2026-06-04	15.8000	18.1000	15.8000	17.3700	-16.087%	17	344	-86.068%
2026-06-03	23.0500	23.0500	20.4000	20.7000	+21.765%	32	348	-88.309%
2026-06-02	16.0500	17.0000	15.8500	17.0000	+25.926%	26	354	-85.765%
2026-06-01	13.2000	13.5000	13.2000	13.5000	+7.313%	8	335	-82.074%
2026-05-29	12.3000	12.6000	12.3000	12.5800	-18.312%	7	336	-80.763%
2026-05-28	14.3000	15.4000	14.3000	15.4000	+24.194%	5	335	-84.286%
2026-05-19	12.4000	12.4000	12.4000	12.4000	-10.340%	1	338	-80.484%
2026-05-18	13.8300	13.8300	13.8300	13.8300	-11.346%	1	337	-82.502%
2026-05-15	14.9900	15.6000	14.9900	15.6000	-2.194%	5	337	-84.487%
2026-05-14	15.9500	15.9500	15.9500	15.9500	+4.248%	5	332	-84.828%
2026-05-13	15.3000	15.3000	15.3000	15.3000	+7.368%	2	330	-84.183%
2026-05-11	15.3000	15.3000	14.2500	14.2500	+1.786%	2	330	-83.018%
2026-05-07	14.1000	14.9200	14.0000	14.0000	-3.448%	18	330	-82.714%
2026-05-06	14.5000	14.5000	14.5000	14.5000	-6.452%	1	332	-83.310%
2026-05-05	13.5000	15.6000	13.5000	15.5000	+18.956%	3	331	-84.387%
2026-05-04	13.7000	13.7000	13.0300	13.0300	-11.361%	26	331	-81.427%
2026-05-01	13.1000	14.7000	13.1000	14.7000	+13.077%	17	316	-83.537%
2026-04-30	12.3000	14.1000	12.3000	13.0000	+34.021%	19	316	-81.385%
2026-04-29	10.2000	10.5000	9.7000	9.7000	-23.016%	7	309	-75.052%
2026-04-28	12.5500	12.7000	11.9000	12.6000	-9.353%	6	311	-80.794%
2026-04-27	13.9000	14.0000	13.8400	13.9000	-4.138%	8	311	-82.590%
2026-04-24	15.4000	15.5000	14.5000	14.5000	-5.844%	9	311	-83.310%
2026-04-23	15.5000	15.7000	14.9000	15.4000	+2.667%	24	314	-84.286%
2026-04-22	13.9000	15.0000	13.9000	15.0000	+9.729%	9	310	-83.867%
2026-04-21	13.2000	13.6700	13.2000	13.6700	+10.242%	5	316	-82.297%
2026-04-20	11.5700	12.5000	11.5700	12.4000	+8.772%	11	316	-80.484%
2026-04-17	12.5000	12.5000	10.9400	11.4000	-9.524%	24	318	-78.772%
2026-04-16	13.2000	13.3000	12.5000	12.6000	0.000%	45	319	-80.794%
2026-04-15	13.4000	13.5000	12.6000	12.6000	-18.182%	18	337	-80.794%
2026-04-14	15.0500	15.4000	15.0000	15.4000	-21.628%	8	329	-84.286%
2026-04-10	19.3000	20.1000	19.3000	19.6500	+4.244%	24	330	-87.684%
2026-04-09	18.9000	18.9000	18.8500	18.8500	+7.102%	8	351	-87.162%
2026-04-08	17.6000	17.6000	17.6000	17.6000	-20.899%	4	344	-86.250%
2026-04-07	22.2500	22.2500	22.2500	22.2500	+5.952%	1	344	-89.124%
2026-04-06	21.0000	21.1000	21.0000	21.0000	-9.871%	10	343	-88.476%
2026-04-02	23.3000	23.3000	23.3000	23.3000	+8.625%	1	343	-89.614%
2026-03-31	24.0000	24.1500	21.4500	21.4500	-10.063%	7	343	-88.718%
2026-03-30	23.8500	23.8500	23.8500	23.8500	-16.169%	1	342	-89.853%
2026-03-27	26.4000	28.4500	26.3500	28.4500	+27.009%	23	341	-91.494%
2026-03-25	22.1500	22.4000	22.1500	22.4000	-2.820%	3	321	-89.196%
2026-03-24	23.6000	23.6000	23.0500	23.0500	+12.714%	6	319	-89.501%
2026-03-23	20.2500	20.4500	20.2500	20.4500	-14.076%	3	314	-88.166%
2026-03-20	23.8500	23.8500	22.7000	23.8000	-6.299%	82	311	-89.832%
2026-03-19	25.4500	25.4500	25.4000	25.4000	+1.397%	2	308	-90.472%
2026-03-18	25.0500	25.0500	25.0500	25.0500	+28.133%	1	308	-90.339%
2026-03-17	18.8800	19.5500	18.2500	19.5500	-15.551%	70	308	-87.621%
2026-03-13	23.9500	23.9500	23.1500	23.1500	+8.178%	9	241	-89.546%
2026-03-11	18.9500	21.6000	18.9500	21.4000	+15.676%	42	238	-88.692%
2026-03-10	18.9500	19.8500	17.5500	18.5000	-3.646%	33	208	-86.919%
2026-03-09	20.4900	20.5000	19.2000	19.2000	+4.348%	14	190	-87.396%
2026-03-06	18.0500	18.4000	18.0500	18.4000	+3.081%	3	178	-86.848%
2026-03-05	17.4000	17.8500	17.4000	17.8500	-2.989%	6	178	-86.443%
2026-03-03	18.2200	18.4000	18.2200	18.4000	+13.580%	2	177	-86.848%
2026-03-02	17.9500	18.5000	16.2000	16.2000	-11.957%	49	177	-85.062%
2026-02-27	19.0500	19.0500	17.6500	18.4000	+0.546%	17	162	-86.848%
2026-02-26	18.0000	18.3000	18.0000	18.3000	-12.146%	7	153	-86.776%
2026-02-25	20.9900	20.9900	20.8300	20.8300	-12.295%	11	143	-88.382%
2026-02-24	23.8000	23.8000	23.6500	23.7500	+12.028%	18	143	-89.811%
2026-02-23	20.0000	21.2000	20.0000	21.2000	+34.177%	8	134	-88.585%
2026-02-19	15.8000	15.8000	15.8000	15.8000	+4.983%	1	127	-84.684%
2026-02-18	15.6500	15.6500	15.0500	15.0500	-10.417%	2	126	-83.920%
2026-02-13	17.2000	17.2000	16.8000	16.8000	+34.508%	8	125	-85.595%
2026-02-11	12.4500	12.8900	12.4500	12.4900	+6.752%	189	125	-80.624%
2026-02-05	11.7000	11.7000	11.7000	11.7000	-2.092%	1	37	-79.316%
2026-01-30	11.8000	11.9500	11.8000	11.9500	-22.654%	6	36	-79.749%
2026-01-21	15.6000	15.6000	15.4000	15.4500	+17.490%	11	34	-84.337%
2026-01-16	12.9500	13.1500	12.9500	13.1500	+3.137%	7	24	-81.597%
2026-01-15	12.7500	12.7500	12.7500	12.7500	+26.238%	2	24	-81.020%
2026-01-12	10.1000	10.1000	10.1000	10.1000	+19.527%	1	24	-76.040%
2026-01-06	8.4500	8.4500	8.4500	8.4500	-0.588%	3	23	-71.361%
2026-01-05	8.5000	8.5000	8.5000	8.5000	-46.875%	1	23	-71.529%
2025-10-16	16.1500	16.1500	16.0000	16.0000	+10.345%	5	23	-84.875%
2025-09-26	14.5000	14.5000	14.5000	14.5000	+20.332%	1	18	-83.310%
2025-09-11	12.0500	12.0500	12.0500	12.0500	+2.119%	5	17	-79.917%
2025-09-02	11.8000	11.8000	11.8000	11.8000	-26.250%	2	12	-79.492%
2025-07-30	15.9500	16.0000	15.9500	16.0000	-5.045%	2	12	-84.875%
2025-07-22	16.8500	16.8500	16.8500	16.8500	-0.882%	2	10	-85.638%
2025-07-21	17.0000	17.0000	17.0000	17.0000	-5.817%	1	8	-85.765%
2025-07-16	18.2500	18.2500	18.0500	18.0500	-4.497%	3	7	-86.593%
2025-07-15	18.5500	18.9000	18.5500	18.9000	0.000%	4	4	-87.196%