Dark

MA20260918P480
MA Sep 18 2026 480.00 Put (MA260918P00480000)
option OPRA

EOD

Jul 15, 2026

5.60+1.633%(+0.09)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.6600	5.6000	4.6600	5.6000	+1.633%	6	470	0.000%
2026-07-14	5.5100	5.5100	5.5100	5.5100	-5.651%	3	470	+1.633%
2026-07-13	5.8400	5.8400	5.8400	5.8400	-27.723%	1	467	-4.110%
2026-07-10	8.0800	8.0800	8.0800	8.0800	-7.446%	5	466	-30.693%
2026-07-09	8.4000	8.8500	8.4000	8.7300	-8.105%	31	466	-35.853%
2026-07-08	9.0000	9.5000	8.8000	9.5000	+43.939%	16	464	-41.053%
2026-07-07	6.8600	7.0000	6.6000	6.6000	+8.197%	3	464	-15.152%
2026-07-06	5.7000	8.9000	5.7000	6.1000	-4.688%	32	464	-8.197%
2026-07-02	6.4000	6.4000	6.4000	6.4000	-11.111%	1	441	-12.500%
2026-07-01	8.7500	8.7500	7.2000	7.2000	-35.426%	7	441	-22.222%
2026-06-30	12.0000	12.0000	10.5000	11.1500	+7.212%	13	441	-49.776%
2026-06-29	10.4000	10.4000	10.4000	10.4000	-25.180%	1	440	-46.154%
2026-06-26	15.1000	15.2000	13.9000	13.9000	-13.557%	11	440	-59.712%
2026-06-25	16.2000	16.2000	14.4000	16.0800	-5.412%	29	443	-65.174%
2026-06-24	18.4000	18.4000	16.0000	17.0000	-12.371%	33	453	-67.059%
2026-06-23	19.6000	19.6000	19.3000	19.4000	-5.366%	30	449	-71.134%
2026-06-22	18.3000	20.5000	18.3000	20.5000	+7.895%	36	444	-72.683%
2026-06-18	18.0000	19.3400	18.0000	19.0000	+3.825%	39	407	-70.526%
2026-06-17	16.8000	18.3000	16.8000	18.3000	+15.823%	7	407	-69.399%
2026-06-16	18.9000	18.9000	15.8000	15.8000	-19.797%	6	407	-64.557%
2026-06-15	20.3300	20.3300	19.6000	19.7000	-4.831%	4	401	-71.574%
2026-06-12	22.5000	22.5000	20.7000	20.7000	-6.757%	4	401	-72.947%
2026-06-11	23.0000	23.0000	21.5000	22.2000	-3.478%	21	400	-74.775%
2026-06-10	22.5500	23.0300	22.5000	23.0000	+7.477%	12	410	-75.652%
2026-06-09	21.9000	21.9000	21.4000	21.4000	-4.889%	5	407	-73.832%
2026-06-05	23.3000	23.9000	22.5000	22.5000	-12.109%	47	405	-75.111%
2026-06-04	25.1500	26.7500	23.6000	25.6000	-23.787%	12	381	-78.125%
2026-06-03	32.8000	33.5900	32.7000	33.5900	+33.825%	7	387	-83.328%
2026-06-02	23.4600	25.1000	23.4600	25.1000	+24.257%	9	387	-77.689%
2026-06-01	19.2000	21.5900	19.2000	20.2000	+6.037%	13	388	-72.277%
2026-05-29	18.7000	19.0500	18.2000	19.0500	-12.815%	13	384	-70.604%
2026-05-28	22.2000	22.2000	21.8500	21.8500	+2.582%	12	384	-74.371%
2026-05-20	21.3000	21.3000	21.3000	21.3000	+15.322%	1	380	-73.709%
2026-05-19	17.5000	18.4700	17.5000	18.4700	-18.274%	2	378	-69.681%
2026-05-15	19.7000	22.6000	19.7000	22.6000	-6.612%	11	378	-75.221%
2026-05-14	22.8000	24.2000	22.7000	24.2000	+9.502%	6	373	-76.860%
2026-05-13	21.5000	23.3000	21.5000	22.1000	+8.974%	18	367	-74.661%
2026-05-11	20.1000	20.5000	20.1000	20.2800	-4.789%	27	367	-72.387%
2026-05-07	21.3000	21.3000	21.3000	21.3000	-8.974%	11	354	-73.709%
2026-05-06	20.0000	23.4000	20.0000	23.4000	+6.364%	153	351	-76.068%
2026-05-05	19.7000	22.0000	19.7000	22.0000	+11.336%	5	211	-74.545%
2026-05-04	19.6300	19.7600	19.6300	19.7600	-5.635%	5	211	-71.660%
2026-05-01	19.0000	21.1600	19.0000	20.9400	+10.211%	7	214	-73.257%
2026-04-30	17.9000	19.0000	17.8800	19.0000	+35.714%	21	214	-70.526%
2026-04-29	14.4000	14.6000	13.9000	14.0000	-16.168%	10	209	-60.000%
2026-04-28	18.0000	18.0000	16.5000	16.7000	-12.105%	6	204	-66.467%
2026-04-27	19.0000	19.0000	19.0000	19.0000	-6.863%	2	202	-70.526%
2026-04-24	20.4000	20.4000	20.4000	20.4000	+0.493%	1	203	-72.549%
2026-04-23	20.9000	21.2000	20.3000	20.3000	-1.456%	5	203	-72.414%
2026-04-22	19.7000	20.6000	19.7000	20.6000	+10.753%	2	203	-72.816%
2026-04-21	16.3000	18.7000	16.2000	18.6000	+8.140%	29	190	-69.892%
2026-04-20	15.5000	17.3000	15.5000	17.2000	+10.968%	23	190	-67.442%
2026-04-17	14.8600	15.6100	14.8600	15.5000	-9.357%	3	190	-63.871%
2026-04-16	18.2000	18.2000	17.0000	17.1000	-3.933%	9	191	-67.251%
2026-04-15	18.8000	18.8000	17.2000	17.8000	-13.592%	25	199	-68.539%
2026-04-14	21.1000	21.3000	19.5000	20.6000	-22.117%	17	196	-72.816%
2026-04-10	24.6900	26.4500	24.6900	26.4500	+8.402%	7	200	-78.828%
2026-04-09	24.4000	24.4000	24.4000	24.4000	+3.830%	2	197	-77.049%
2026-04-08	21.9000	23.5000	21.9000	23.5000	-18.118%	3	195	-76.170%
2026-04-07	28.7000	28.7000	28.7000	28.7000	+4.364%	2	193	-80.488%
2026-04-06	27.9000	28.1000	27.0000	27.5000	-8.638%	13	191	-79.636%
2026-04-02	30.4000	30.8000	29.9000	30.1000	+5.986%	12	172	-81.395%
2026-04-01	28.4000	28.4000	28.4000	28.4000	-7.038%	1	172	-80.282%
2026-03-31	30.7500	31.5000	30.4800	30.5500	-0.650%	19	171	-81.669%
2026-03-30	30.7500	30.7500	30.7500	30.7500	+16.257%	1	164	-81.789%
2026-03-25	28.2000	29.3000	26.3500	26.4500	-6.866%	14	163	-78.828%
2026-03-24	28.4000	28.4000	28.4000	28.4000	-4.698%	1	163	-80.282%
2026-03-20	31.2500	31.2500	29.4500	29.8000	-9.422%	17	162	-81.208%
2026-03-19	31.3500	33.2500	31.2500	32.9000	+1.700%	28	146	-82.979%
2026-03-18	30.6500	32.6500	30.6500	32.3500	+32.041%	11	129	-82.689%
2026-03-17	24.5000	24.5000	24.5000	24.5000	-11.712%	1	119	-77.143%
2026-03-16	27.5500	27.7500	27.5500	27.7500	-8.567%	2	118	-79.820%
2026-03-13	30.3500	30.3500	30.3500	30.3500	+2.189%	1	119	-81.549%
2026-03-12	27.9600	30.4000	27.9600	29.7000	+27.468%	12	119	-81.145%
2026-03-10	24.2000	25.0200	23.3000	23.3000	-9.303%	7	116	-75.966%
2026-03-09	25.2000	25.7500	25.2000	25.6900	+6.819%	7	115	-78.202%
2026-03-06	23.3000	25.1500	23.3000	24.0500	+7.366%	8	111	-76.715%
2026-03-05	22.4000	22.4000	22.4000	22.4000	+4.673%	2	105	-75.000%
2026-03-04	21.7500	21.7500	21.4000	21.4000	+0.234%	3	105	-73.832%
2026-03-02	21.3500	21.3500	21.3500	21.3500	-9.534%	2	103	-73.770%
2026-02-27	23.3500	23.6500	23.3500	23.6000	-8.704%	3	101	-76.271%
2026-02-25	25.7500	25.8500	25.7500	25.8500	-16.881%	2	103	-78.337%
2026-02-24	31.7200	32.1100	31.0000	31.1000	+49.880%	104	103	-81.994%
2026-02-20	20.8000	20.8500	20.7500	20.7500	+7.513%	6	68	-73.012%
2026-02-18	19.3000	19.3000	19.3000	19.3000	-3.500%	1	68	-70.984%
2026-02-12	17.2500	20.0000	17.2500	20.0000	+21.212%	14	68	-72.000%
2026-02-10	16.5000	16.5000	16.5000	16.5000	+2.804%	10	77	-66.061%
2026-02-06	13.8000	16.0500	13.8000	16.0500	+5.108%	3	67	-65.109%
2026-02-04	15.2700	15.2700	15.2700	15.2700	-6.777%	1	65	-63.327%
2026-01-29	19.1800	19.1800	16.3800	16.3800	-17.688%	5	65	-65.812%
2026-01-27	19.6000	19.9000	19.6000	19.9000	-0.251%	2	60	-71.859%
2026-01-26	19.9000	19.9500	19.9000	19.9500	+11.142%	2	61	-71.930%
2026-01-20	17.9500	17.9500	17.9500	17.9500	+8.459%	2	62	-68.802%
2026-01-16	16.5500	16.5500	16.5500	16.5500	-2.302%	6	54	-66.163%
2026-01-15	16.5500	16.9400	16.4500	16.9400	-3.476%	18	54	-66.942%
2026-01-13	15.2500	18.2300	15.2500	17.5500	+76.028%	3	45	-68.091%
2026-01-08	10.5000	10.5000	9.9700	9.9700	-3.204%	2	44	-43.831%
2026-01-07	10.3000	10.3000	10.3000	10.3000	-6.364%	2	44	-45.631%
2026-01-06	11.1800	11.1800	11.0000	11.0000	-1.786%	5	44	-49.091%
2026-01-05	11.2000	11.2000	11.2000	11.2000	-14.176%	1	44	-50.000%
2026-01-02	13.2000	13.2000	13.0500	13.0500	-22.552%	4	44	-57.088%
2025-12-03	16.8500	16.8500	16.8500	16.8500	-30.458%	2	44	-66.766%
2025-11-19	23.9100	24.2300	23.9100	24.2300	+86.385%	8	42	-76.888%
2025-10-24	13.0000	13.0000	13.0000	13.0000	-19.255%	2	43	-56.923%
2025-10-22	16.1000	16.1000	16.1000	16.1000	-11.538%	5	43	-65.217%
2025-10-20	18.2000	18.2000	18.2000	18.2000	-2.151%	2	38	-69.231%
2025-10-14	18.5000	18.6000	18.5000	18.6000	+1.639%	8	38	-69.892%
2025-10-09	18.3000	18.3000	18.3000	18.3000	+2.235%	2	30	-69.399%
2025-09-25	17.9000	17.9000	17.9000	17.9000	-9.824%	4	28	-68.715%
2025-07-30	19.8500	19.8500	19.8500	19.8500	+2.850%	2	24	-71.788%
2025-07-29	19.3000	19.3000	19.3000	19.3000	-4.926%	2	22	-70.984%
2025-07-23	20.3000	20.3000	20.3000	20.3000	-2.169%	1	22	-72.414%
2025-07-22	20.7500	20.7500	20.7500	20.7500	-7.366%	2	21	-73.012%
2025-07-17	22.4000	22.4000	22.4000	22.4000	+3.226%	7	19	-75.000%
2025-07-16	21.7000	21.7000	21.7000	21.7000	-6.667%	3	12	-74.194%
2025-07-15	23.2500	23.2500	23.2500	23.2500	-8.103%	3	9	-75.914%
2025-06-13	25.3000	25.3000	25.3000	25.3000	+40.947%	2	6	-77.866%
2025-06-10	17.9500	17.9500	17.9500	17.9500	0.000%	5	5	-68.802%