Dark

MA20260918P470
MA Sep 18 2026 470.00 Put (MA260918P00470000)
option OPRA

EOD

Jul 16, 2026

3.19-24.048%(-1.01)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.6600	3.6600	3.1000	3.1900	-24.048%	32	645	0.000%
2026-07-15	4.1000	4.2000	3.9000	4.2000	+5.000%	28	639	-24.048%
2026-07-14	3.7000	4.1000	3.7000	4.0000	0.000%	26	630	-20.250%
2026-07-13	4.7000	4.8000	4.0000	4.0000	-31.857%	17	629	-20.250%
2026-07-10	6.2000	6.6000	5.7900	5.8700	-12.388%	64	629	-45.656%
2026-07-09	6.7000	6.7000	6.7000	6.7000	-6.944%	1	623	-52.388%
2026-07-08	6.9100	7.2000	5.8000	7.2000	+35.849%	4	623	-55.694%
2026-07-07	4.5000	5.3000	4.5000	5.3000	+6.000%	6	623	-39.811%
2026-07-06	5.7000	6.5500	5.0000	5.0000	0.000%	12	626	-36.200%
2026-07-02	4.9600	5.0000	4.9600	5.0000	-12.281%	2	623	-36.200%
2026-07-01	7.4000	7.4000	5.6000	5.7000	-32.941%	23	623	-44.035%
2026-06-30	9.0000	9.0000	8.1700	8.5000	-3.409%	13	642	-62.471%
2026-06-29	9.2000	9.2000	8.2000	8.8000	-18.519%	36	645	-63.750%
2026-06-26	11.0000	11.0000	10.7000	10.8000	-25.517%	6	663	-70.463%
2026-06-25	11.1000	14.5000	11.1000	14.5000	+8.209%	26	665	-78.000%
2026-06-24	14.0000	14.1000	13.1000	13.4000	-14.103%	10	693	-76.194%
2026-06-23	15.6000	15.6000	15.3000	15.6000	-3.704%	15	698	-79.551%
2026-06-22	15.6000	16.6000	15.6000	16.2000	+10.204%	152	691	-80.309%
2026-06-17	12.5000	14.7000	12.5000	14.7000	+7.065%	62	551	-78.299%
2026-06-16	13.3800	13.7300	13.3800	13.7300	-14.295%	3	551	-76.766%
2026-06-15	16.0200	16.0200	16.0200	16.0200	-7.399%	1	554	-80.087%
2026-06-12	19.2000	19.2000	17.3000	17.3000	-2.260%	53	553	-81.561%
2026-06-11	18.8000	18.8000	17.4000	17.7000	-4.324%	11	531	-81.977%
2026-06-10	19.0000	19.2000	18.5000	18.5000	+3.933%	8	532	-82.757%
2026-06-09	17.5000	17.8000	17.5000	17.8000	-7.292%	2	538	-82.079%
2026-06-08	18.5000	19.2000	18.5000	19.2000	-1.184%	7	538	-83.385%
2026-06-05	19.2000	19.4300	19.0000	19.4300	-8.779%	4	543	-83.582%
2026-06-04	21.9000	22.5000	19.4000	21.3000	-13.765%	6	542	-85.023%
2026-06-03	25.8000	28.5000	24.7000	24.7000	+18.465%	43	549	-87.085%
2026-06-02	20.1000	20.8500	19.2500	20.8500	+25.982%	13	528	-84.700%
2026-06-01	15.6000	17.1000	15.6000	16.5500	+5.751%	15	526	-80.725%
2026-05-29	15.6500	15.6500	15.6500	15.6500	-17.196%	1	516	-79.617%
2026-05-28	17.3400	18.9000	17.3400	18.9000	+11.176%	7	516	-83.122%
2026-05-27	17.0000	17.0000	17.0000	17.0000	+8.280%	40	518	-81.235%
2026-05-22	15.7000	15.7000	15.7000	15.7000	-13.260%	1	486	-79.682%
2026-05-20	18.8000	18.8000	17.9000	18.1000	+26.573%	6	486	-82.376%
2026-05-19	14.1000	14.3000	14.1000	14.3000	-8.917%	4	481	-77.692%
2026-05-18	15.7000	15.7000	15.7000	15.7000	-17.368%	3	481	-79.682%
2026-05-15	17.4500	19.0000	17.4500	19.0000	-4.040%	11	481	-83.211%
2026-05-14	19.0000	19.8000	19.0000	19.8000	+22.222%	12	473	-83.889%
2026-05-12	16.2000	16.2000	16.2000	16.2000	-5.429%	1	473	-80.309%
2026-05-11	17.1300	17.1300	17.1300	17.1300	+1.964%	1	473	-81.378%
2026-05-07	17.6900	17.7600	16.2000	16.8000	-15.578%	26	472	-81.012%
2026-05-06	17.0000	19.9000	17.0000	19.9000	+21.341%	32	475	-83.970%
2026-05-05	16.4000	16.4000	16.4000	16.4000	+4.193%	1	467	-80.549%
2026-05-04	15.7200	15.7400	15.7200	15.7400	-13.989%	2	468	-79.733%
2026-05-01	15.4000	18.3000	15.4000	18.3000	+16.561%	11	469	-82.568%
2026-04-30	15.0000	15.8000	14.7000	15.7000	+30.833%	54	469	-79.682%
2026-04-29	11.5000	12.0000	11.5000	12.0000	-18.919%	7	462	-73.417%
2026-04-28	14.1000	14.8000	14.1000	14.8000	-9.756%	3	456	-78.446%
2026-04-27	16.3000	16.6000	16.1000	16.4000	-5.747%	6	454	-80.549%
2026-04-24	17.4000	17.4000	17.4000	17.4000	-2.247%	5	454	-81.667%
2026-04-23	17.8000	17.8000	17.8000	17.8000	+4.094%	2	457	-82.079%
2026-04-22	16.3000	17.1000	16.3000	17.1000	+11.039%	9	456	-81.345%
2026-04-21	15.4000	15.4000	15.4000	15.4000	+5.479%	1	457	-79.286%
2026-04-20	13.6000	14.8000	13.4700	14.6000	+13.885%	17	457	-78.151%
2026-04-17	12.8200	12.8200	12.8200	12.8200	-12.192%	4	458	-75.117%
2026-04-16	15.6000	15.6000	14.6000	14.6000	-1.351%	6	456	-78.151%
2026-04-15	15.2000	15.2000	14.8000	14.8000	-14.451%	21	458	-78.446%
2026-04-14	17.3000	17.3000	17.3000	17.3000	-15.196%	1	450	-81.561%
2026-04-13	20.6000	20.6000	20.4000	20.4000	-9.934%	4	451	-84.363%
2026-04-10	22.8000	22.9000	22.6500	22.6500	+5.841%	5	454	-85.916%
2026-04-09	21.4000	21.4000	21.4000	21.4000	+3.883%	2	457	-85.093%
2026-04-08	20.5000	20.6000	20.5000	20.6000	-18.577%	2	457	-84.515%
2026-04-07	25.3000	25.3000	25.3000	25.3000	-1.938%	2	455	-87.391%
2026-04-01	25.8000	25.8000	25.8000	25.8000	-7.692%	1	457	-87.636%
2026-03-31	27.9500	27.9500	27.9500	27.9500	+0.540%	2	457	-88.587%
2026-03-30	29.4500	29.7500	26.8000	27.8000	-7.023%	10	457	-88.525%
2026-03-27	29.9000	29.9000	29.9000	29.9000	+27.778%	1	450	-89.331%
2026-03-25	24.7500	25.9000	23.4000	23.4000	+4.698%	11	450	-86.368%
2026-03-23	23.0500	23.0500	22.3500	22.3500	-17.222%	6	447	-85.727%
2026-03-20	26.1000	27.0000	26.1000	27.0000	-6.736%	8	443	-88.185%
2026-03-19	27.7000	28.9500	27.7000	28.9500	+1.579%	4	443	-88.981%
2026-03-18	27.0500	28.5000	27.0500	28.5000	+18.998%	10	443	-88.807%
2026-03-16	23.9500	23.9500	23.9500	23.9500	-9.962%	1	441	-86.681%
2026-03-13	26.6000	26.6000	26.6000	26.6000	+0.949%	4	441	-88.008%
2026-03-12	24.5200	26.9000	24.5200	26.3500	+9.792%	5	437	-87.894%
2026-03-11	22.3000	24.0000	22.3000	24.0000	+15.663%	5	434	-86.708%
2026-03-10	22.1400	22.1400	19.8500	20.7500	-11.135%	10	431	-84.627%
2026-03-09	22.1500	23.3500	22.0000	23.3500	+6.378%	27	422	-86.338%
2026-03-06	21.4000	21.9500	20.2000	21.9500	+12.391%	13	410	-85.467%
2026-03-05	20.0000	20.8500	19.3000	19.5300	+2.789%	27	402	-83.666%
2026-03-04	19.1000	19.2500	18.6000	19.0000	-1.042%	49	381	-83.211%
2026-03-03	20.9000	21.1500	19.0500	19.2000	-9.859%	29	361	-83.385%
2026-02-27	20.2500	21.4000	20.2500	21.3000	-8.190%	8	341	-85.023%
2026-02-25	23.2000	23.2000	23.2000	23.2000	-3.734%	1	339	-86.250%
2026-02-23	21.3500	24.1000	21.2000	24.1000	+30.978%	12	339	-86.763%
2026-02-20	18.7000	18.7000	18.4000	18.4000	-7.305%	6	335	-82.663%
2026-02-19	19.8000	19.8500	19.8000	19.8500	+6.720%	5	329	-83.929%
2026-02-17	18.6000	18.6000	18.6000	18.6000	-3.125%	1	324	-82.849%
2026-02-13	19.2000	19.3500	19.2000	19.2000	+33.333%	5	321	-83.385%
2026-02-06	12.9000	14.4000	12.9000	14.4000	+12.941%	7	321	-77.847%
2026-02-05	12.6500	12.7500	12.6500	12.7500	-2.299%	10	321	-74.980%
2026-02-04	13.0500	13.0500	13.0500	13.0500	-20.427%	1	314	-75.556%
2026-01-29	16.5000	16.5000	16.4000	16.4000	-5.202%	2	315	-80.549%
2026-01-26	17.5000	17.5000	17.3000	17.3000	+2.065%	6	315	-81.561%
2026-01-20	16.9500	16.9500	16.9500	16.9500	+13.000%	3	317	-81.180%
2026-01-15	15.0000	15.0000	15.0000	15.0000	+1.010%	2	317	-78.733%
2026-01-14	14.9500	14.9500	14.8500	14.8500	+56.316%	9	315	-78.519%
2026-01-07	9.5000	9.5000	9.5000	9.5000	0.000%	1	311	-66.421%
2026-01-06	9.5000	9.5000	9.5000	9.5000	-1.042%	3	311	-66.421%
2025-12-31	9.5500	9.8100	9.5500	9.6000	-7.692%	183	217	-66.771%
2025-12-22	10.4000	10.4000	10.4000	10.4000	-10.112%	1	217	-69.327%
2025-12-19	11.5700	11.5700	11.5700	11.5700	-3.983%	1	217	-72.429%
2025-12-15	11.7800	12.0500	11.7800	12.0500	-27.190%	2	217	-73.527%
2025-12-08	16.5000	16.5500	16.5000	16.5500	+9.967%	150	219	-80.725%
2025-12-04	14.9000	15.0500	14.9000	15.0500	+26.471%	2	69	-78.804%
2025-12-03	11.9000	11.9000	11.9000	11.9000	-38.342%	1	69	-73.193%
2025-11-21	19.3500	19.3500	19.3000	19.3000	-3.980%	8	68	-83.472%
2025-11-20	20.4500	20.4500	20.1000	20.1000	-5.634%	14	60	-84.129%
2025-11-19	21.1900	21.3100	21.1600	21.3000	+1.574%	4	52	-85.023%
2025-11-18	20.9700	20.9700	20.9700	20.9700	+25.946%	1	52	-84.788%
2025-11-06	16.6500	16.6500	16.6500	16.6500	+17.254%	4	52	-80.841%
2025-10-27	14.2000	14.2000	14.2000	14.2000	-28.822%	4	44	-77.535%
2025-10-16	20.1500	20.2000	19.9000	19.9500	+19.820%	24	44	-84.010%
2025-10-14	16.6500	16.6500	16.6500	16.6500	-0.478%	1	24	-80.841%
2025-10-10	16.7300	16.7300	16.7300	16.7300	+3.208%	4	24	-80.932%
2025-09-30	16.2100	16.2100	16.2100	16.2100	+25.659%	4	25	-80.321%
2025-09-04	12.8500	12.9000	12.8500	12.9000	+0.781%	8	21	-75.271%
2025-08-26	12.8000	12.8000	12.8000	12.8000	-7.246%	1	14	-75.078%
2025-08-18	13.8000	13.8000	13.8000	13.8000	-22.472%	2	14	-76.884%
2025-07-30	17.8000	17.8000	17.8000	17.8000	+2.299%	2	15	-82.079%
2025-07-29	17.4000	17.4000	17.4000	17.4000	-6.199%	2	13	-81.667%
2025-07-22	18.8000	18.8000	18.5500	18.5500	-6.076%	3	13	-82.803%
2025-07-16	19.7500	19.7500	19.7500	19.7500	-5.728%	3	11	-83.848%
2025-07-15	20.9500	20.9500	20.9500	20.9500	+5.276%	3	8	-84.773%
2025-07-14	19.9000	19.9000	19.9000	19.9000	-6.132%	1	5	-83.970%
2025-07-11	21.2000	21.2000	21.2000	21.2000	-20.090%	2	5	-84.953%
2025-06-18	25.6100	26.5300	25.6100	26.5300	0.000%	3	0	-87.976%