Dark

MA20260918P490
MA Sep 18 2026 490.00 Put (MA260918P00490000)
option OPRA

EOD

Jul 16, 2026

5.89-26.375%(-2.11)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.6000	6.6000	5.8900	5.8900	-26.375%	13	445	0.000%
2026-07-15	8.0000	8.0000	8.0000	8.0000	+12.676%	2	445	-26.375%
2026-07-13	7.1000	7.4000	7.1000	7.1000	-34.562%	6	443	-17.042%
2026-07-10	11.0000	11.0000	10.8500	10.8500	-0.459%	2	444	-45.714%
2026-07-09	11.3000	11.3600	10.7000	10.9000	-6.838%	41	444	-45.963%
2026-07-08	11.5000	12.0000	11.3000	11.7000	+48.289%	14	439	-49.658%
2026-07-07	7.0800	7.8900	7.0800	7.8900	-1.004%	6	440	-25.349%
2026-07-06	7.3300	10.1000	7.3300	7.9700	-2.088%	30	438	-26.098%
2026-07-02	9.3000	9.3000	8.0000	8.1400	-20.971%	13	450	-27.641%
2026-07-01	9.6100	10.3000	9.3000	10.3000	-26.950%	45	450	-42.816%
2026-06-30	15.1000	15.2000	13.5000	14.1000	-4.730%	27	423	-58.227%
2026-06-29	16.5000	16.5000	13.4000	14.8000	-22.836%	16	421	-60.203%
2026-06-26	19.1800	19.1800	19.1800	19.1800	-5.050%	2	420	-69.291%
2026-06-25	19.0000	20.2000	18.5600	20.2000	-1.463%	13	418	-70.842%
2026-06-24	21.0000	21.6400	20.4000	20.5000	-14.226%	13	422	-71.268%
2026-06-23	24.1000	24.4700	23.5000	23.9000	-1.240%	9	425	-75.356%
2026-06-22	24.2000	24.2000	24.2000	24.2000	+2.024%	1	419	-75.661%
2026-06-18	23.7200	23.7200	23.7200	23.7200	+9.815%	1	414	-75.169%
2026-06-17	18.8000	21.6000	18.8000	21.6000	+5.882%	4	414	-72.731%
2026-06-16	21.0000	21.0000	20.1000	20.4000	-14.644%	3	414	-71.127%
2026-06-15	23.9000	23.9000	23.9000	23.9000	-9.470%	1	411	-75.356%
2026-06-12	25.4000	26.5000	25.4000	26.4000	0.000%	11	410	-77.689%
2026-06-11	27.0000	27.0000	25.7000	26.4000	-1.859%	11	409	-77.689%
2026-06-10	25.4000	26.9000	25.4000	26.9000	+7.772%	3	418	-78.104%
2026-06-09	24.9600	24.9600	24.9600	24.9600	-13.931%	1	415	-76.402%
2026-06-04	30.9400	30.9400	29.0000	29.0000	-24.675%	5	415	-79.690%
2026-06-03	37.7800	38.6000	37.7800	38.5000	+28.333%	15	411	-84.701%
2026-06-02	29.5000	30.0000	27.9000	30.0000	+15.207%	39	432	-80.367%
2026-06-01	25.0000	26.0400	25.0000	26.0400	+12.484%	5	437	-77.381%
2026-05-29	22.9000	23.1500	22.3000	23.1500	-11.977%	5	437	-74.557%
2026-05-28	27.8000	27.8000	26.3000	26.3000	+9.583%	8	437	-77.605%
2026-05-27	24.0000	24.0000	24.0000	24.0000	-5.475%	3	440	-75.458%
2026-05-26	24.8000	25.3900	24.8000	25.3900	+1.560%	5	438	-76.802%
2026-05-20	25.1000	25.2000	25.0000	25.0000	+9.170%	5	438	-76.440%
2026-05-19	21.2300	22.9000	21.2100	22.9000	+1.327%	7	433	-74.279%
2026-05-18	22.3000	22.6000	22.3000	22.6000	-15.672%	6	433	-73.938%
2026-05-15	25.3100	26.8000	23.1000	26.8000	-1.471%	17	433	-78.022%
2026-05-14	27.2300	27.3000	27.0000	27.2000	+0.928%	26	432	-78.346%
2026-05-08	26.9500	26.9500	26.9500	26.9500	+15.665%	1	438	-78.145%
2026-05-07	27.7000	27.7000	23.2300	23.3000	-15.273%	29	437	-74.721%
2026-05-06	24.9000	27.6000	24.4100	27.5000	+5.364%	16	437	-78.582%
2026-05-05	23.4000	26.1000	23.4000	26.1000	+14.877%	21	447	-77.433%
2026-05-04	26.0000	26.0000	22.3500	22.7200	-8.016%	30	441	-74.076%
2026-05-01	22.1300	25.1000	22.1300	24.7000	+6.009%	44	443	-76.154%
2026-04-30	22.4100	24.3000	21.2000	23.3000	+41.469%	29	443	-74.721%
2026-04-29	13.4000	16.6000	13.4000	16.4700	-18.465%	6	421	-64.238%
2026-04-28	21.1000	21.1000	19.4500	20.2000	-17.819%	8	422	-70.842%
2026-04-27	24.7500	24.7500	24.5800	24.5800	-2.460%	4	421	-76.037%
2026-04-24	25.1000	25.3000	25.1000	25.2000	+1.205%	10	421	-76.627%
2026-04-23	24.4000	24.9000	24.2000	24.9000	+25.126%	6	416	-76.345%
2026-04-21	19.9000	19.9000	19.9000	19.9000	-0.995%	1	415	-70.402%
2026-04-20	19.0000	20.1000	19.0000	20.1000	+1.005%	5	415	-70.697%
2026-04-16	19.9000	20.1000	19.9000	19.9000	-1.970%	8	420	-70.402%
2026-04-15	20.8000	21.0000	19.8000	20.3000	-13.248%	61	421	-70.985%
2026-04-14	24.0000	24.0000	22.8000	23.4000	-13.011%	15	433	-74.829%
2026-04-13	29.0000	29.0000	26.9000	26.9000	-8.968%	5	438	-78.104%
2026-04-10	29.9000	29.9000	29.5500	29.5500	+5.914%	3	433	-80.068%
2026-04-09	27.8000	27.9000	27.8000	27.9000	+4.104%	2	432	-78.889%
2026-04-08	26.5000	26.8000	26.5000	26.8000	-17.538%	5	430	-78.022%
2026-04-07	32.0000	32.5000	32.0000	32.5000	+4.167%	4	428	-81.877%
2026-04-06	31.1000	31.2000	30.9000	31.2000	-10.602%	4	425	-81.122%
2026-04-02	34.9000	34.9000	34.9000	34.9000	+0.867%	1	422	-83.123%
2026-04-01	34.9000	34.9000	32.1000	34.6000	+5.488%	14	422	-82.977%
2026-03-31	32.8000	32.8000	32.5500	32.8000	-5.065%	17	409	-82.043%
2026-03-30	34.5500	34.5500	34.5500	34.5500	-12.972%	1	413	-82.952%
2026-03-27	38.1000	40.6500	37.8500	39.7000	+24.257%	76	415	-85.164%
2026-03-26	30.7000	31.9500	30.6000	31.9500	+6.323%	7	350	-81.565%
2026-03-25	31.9000	32.7300	30.0500	30.0500	-4.452%	22	345	-80.399%
2026-03-24	34.0000	34.0500	31.4500	31.4500	+6.610%	24	324	-81.272%
2026-03-23	29.4000	30.5000	29.3000	29.5000	-14.369%	11	313	-80.034%
2026-03-20	33.7000	34.6000	33.1500	34.4500	-5.175%	23	304	-82.903%
2026-03-18	33.0000	36.3300	32.9500	36.3300	+30.919%	5	289	-83.788%
2026-03-17	27.7500	27.7500	27.7500	27.7500	-10.339%	1	289	-78.775%
2026-03-16	30.3000	31.0000	30.2500	30.9500	-8.971%	9	288	-80.969%
2026-03-13	33.8000	34.5000	33.8000	34.0000	+2.102%	8	279	-82.676%
2026-03-12	30.7000	34.0000	30.7000	33.3000	+14.433%	16	271	-82.312%
2026-03-09	28.9000	29.1000	28.9000	29.1000	+4.865%	3	269	-79.759%
2026-03-06	26.3500	27.7500	26.3000	27.7500	+13.219%	16	269	-78.775%
2026-03-03	24.8000	24.8000	23.9500	24.5100	-0.366%	134	265	-75.969%
2026-03-02	24.6000	24.6000	24.6000	24.6000	-9.758%	3	200	-76.057%
2026-02-27	26.6000	27.4000	26.6000	27.2600	-6.323%	3	197	-78.393%
2026-02-25	30.7000	30.7000	29.1000	29.1000	-13.650%	5	191	-79.759%
2026-02-24	37.4000	38.2500	33.7000	33.7000	+50.446%	54	191	-82.522%
2026-02-18	23.2000	23.2000	22.3000	22.4000	-15.119%	8	161	-73.705%
2026-02-13	26.0500	26.6000	25.8000	26.3900	+43.424%	20	151	-77.681%
2026-02-06	18.4000	18.4000	18.4000	18.4000	+10.511%	1	151	-67.989%
2026-02-05	16.6500	16.6500	16.6500	16.6500	-5.932%	1	152	-64.625%
2026-02-04	17.7000	17.7000	17.7000	17.7000	+18.079%	1	151	-66.723%
2026-02-03	14.9900	14.9900	14.9900	14.9900	-37.280%	1	151	-60.707%
2026-01-28	23.9000	23.9000	23.9000	23.9000	+4.825%	3	152	-75.356%
2026-01-26	22.8600	22.9200	22.8000	22.8000	-0.956%	12	150	-74.167%
2026-01-23	21.2100	24.0200	21.2100	23.0200	-0.562%	113	149	-74.414%
2026-01-22	22.8200	23.1500	22.8200	23.1500	+1.893%	2	62	-74.557%
2026-01-21	22.9000	23.4400	22.7200	22.7200	+0.665%	5	60	-74.076%
2026-01-20	22.0500	22.5700	21.8000	22.5700	+15.744%	9	55	-73.903%
2026-01-15	18.6000	19.5000	18.6000	19.5000	-2.743%	11	48	-69.795%
2026-01-13	20.0500	20.0500	20.0500	20.0500	+65.021%	1	42	-70.623%
2026-01-09	12.3500	12.3500	12.1500	12.1500	+0.830%	4	42	-51.523%
2026-01-08	11.7500	12.0500	11.7000	12.0500	-3.984%	4	41	-51.120%
2026-01-06	12.5000	12.5500	12.5000	12.5500	+1.210%	3	42	-53.068%
2025-12-29	12.4000	12.4000	12.4000	12.4000	-20.000%	1	39	-52.500%
2025-12-19	15.5000	15.5000	15.5000	15.5000	-1.274%	8	39	-62.000%
2025-12-18	15.7000	15.7000	15.7000	15.7000	-22.277%	1	31	-62.484%
2025-12-04	20.2000	20.2000	20.2000	20.2000	-5.164%	1	31	-70.842%
2025-11-25	21.3000	21.3000	21.3000	21.3000	-14.113%	1	31	-72.347%
2025-11-21	24.8000	24.8000	24.8000	24.8000	-9.982%	1	30	-76.250%
2025-11-19	27.8000	27.8000	27.4500	27.5500	+51.374%	4	29	-78.621%
2025-11-12	17.9500	18.2000	17.9500	18.2000	-11.220%	2	28	-67.637%
2025-11-07	20.5500	20.5500	20.5000	20.5000	-3.073%	2	28	-71.268%
2025-11-05	21.1500	21.1500	21.1500	21.1500	-5.157%	2	26	-72.151%
2025-11-04	22.3000	22.3000	22.3000	22.3000	-6.303%	2	24	-73.587%
2025-11-03	23.8500	23.8500	23.8000	23.8000	+2.366%	2	22	-75.252%
2025-10-17	23.2500	23.2500	23.2500	23.2500	-3.527%	2	22	-74.667%
2025-10-16	24.0500	24.3000	23.8500	24.1000	+16.707%	12	20	-75.560%
2025-10-14	20.6500	20.7000	20.6500	20.6500	+17.130%	3	14	-71.477%
2025-09-10	17.6300	17.6300	17.6300	17.6300	-20.045%	1	12	-66.591%
2025-07-30	22.0500	22.0500	22.0500	22.0500	+2.797%	2	11	-73.288%
2025-07-29	21.4500	21.4500	21.4500	21.4500	-6.941%	2	9	-72.541%
2025-07-22	23.3000	23.3000	22.8000	23.0500	-6.301%	3	8	-74.447%
2025-07-16	24.6000	24.6000	24.6000	24.6000	-4.280%	3	6	-76.057%
2025-07-15	25.7000	25.7000	25.7000	25.7000	0.000%	3	3	-77.082%