Dark

MA20260918P500
MA Sep 18 2026 500.00 Put (MA260918P00500000)
option OPRA

EOD

Jul 16, 2026

7.30-20.652%(-1.90)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	8.0000	8.0000	7.2000	7.3000	-20.652%	61	438	0.000%
2026-07-15	8.6800	9.2000	8.6800	9.2000	+1.099%	2	464	-20.652%
2026-07-14	8.6400	9.1000	8.6400	9.1000	-2.151%	5	464	-19.780%
2026-07-13	9.7000	10.5000	9.0000	9.3000	-34.043%	10	463	-21.505%
2026-07-10	13.6000	14.1000	13.5000	14.1000	-0.704%	7	468	-48.227%
2026-07-09	14.3000	14.3000	14.2000	14.2000	-7.371%	6	463	-48.592%
2026-07-08	14.0000	15.3300	14.0000	15.3300	+31.026%	13	466	-52.381%
2026-07-07	9.0000	11.7000	9.0000	11.7000	+6.849%	22	468	-37.607%
2026-07-06	12.5800	12.8000	10.9500	10.9500	+8.955%	139	468	-33.333%
2026-07-02	11.8000	11.8000	10.0500	10.0500	-16.873%	11	363	-27.363%
2026-07-01	14.0000	14.3000	12.0900	12.0900	-32.079%	10	363	-39.620%
2026-06-30	17.6200	18.1000	17.2000	17.8000	-17.783%	18	364	-58.989%
2026-06-26	23.5000	23.7000	21.6500	21.6500	-17.992%	7	356	-66.282%
2026-06-25	22.5200	26.4000	22.5200	26.4000	+1.149%	61	357	-72.348%
2026-06-24	26.7100	27.5000	25.8700	26.1000	-9.375%	6	325	-72.031%
2026-06-23	29.8400	29.8400	28.8000	28.8000	-7.395%	5	326	-74.653%
2026-06-22	28.0000	31.1000	28.0000	31.1000	+7.986%	7	325	-76.527%
2026-06-18	28.0000	28.8000	28.0000	28.8000	+11.197%	30	331	-74.653%
2026-06-17	25.0000	26.0000	25.0000	25.9000	+3.187%	3	331	-71.815%
2026-06-16	27.9000	27.9000	25.1000	25.1000	-11.837%	5	331	-70.916%
2026-06-15	28.4700	28.4700	28.4700	28.4700	-9.619%	2	330	-74.359%
2026-06-11	31.5000	31.5000	31.5000	31.5000	+0.159%	3	328	-76.825%
2026-06-10	31.4500	31.4500	31.4500	31.4500	-7.227%	2	331	-76.789%
2026-06-09	33.9000	33.9000	33.9000	33.9000	-0.877%	2	333	-78.466%
2026-06-08	34.5100	34.5100	34.2000	34.2000	+6.145%	2	331	-78.655%
2026-06-05	32.2200	32.2200	32.2200	32.2200	-10.723%	6	330	-77.343%
2026-06-04	37.7700	37.7700	36.0900	36.0900	-19.171%	5	326	-79.773%
2026-06-03	41.2600	45.1100	41.2600	44.6500	+29.046%	3	326	-83.651%
2026-06-02	34.6000	34.6000	34.6000	34.6000	+15.333%	3	325	-78.902%
2026-06-01	30.0000	30.0000	30.0000	30.0000	+10.294%	1	328	-75.667%
2026-05-29	27.1000	27.4000	26.7000	27.2000	-12.258%	13	328	-73.162%
2026-05-28	32.0000	32.0000	31.0000	31.0000	+3.679%	4	330	-76.452%
2026-05-26	29.9000	29.9000	29.9000	29.9000	+8.137%	1	328	-75.585%
2026-05-22	27.4000	27.8800	27.4000	27.6500	+2.980%	9	329	-73.599%
2026-05-21	27.3000	27.3000	26.8500	26.8500	-11.938%	5	319	-72.812%
2026-05-20	31.5000	31.5300	30.4900	30.4900	+16.285%	15	319	-76.058%
2026-05-19	23.9900	26.2200	23.9900	26.2200	-0.304%	3	304	-72.159%
2026-05-18	28.6000	28.6000	26.3000	26.3000	-16.508%	5	304	-72.243%
2026-05-15	30.1000	31.5000	30.1000	31.5000	-6.250%	33	304	-76.825%
2026-05-14	32.6000	33.6000	31.8000	33.6000	+9.446%	11	279	-78.274%
2026-05-13	32.7000	32.7000	30.7000	30.7000	+15.718%	6	283	-76.221%
2026-05-12	26.5300	26.5300	26.5300	26.5300	-9.268%	2	283	-72.484%
2026-05-11	31.2000	31.2000	28.4100	29.2400	+0.137%	14	283	-75.034%
2026-05-08	31.8000	31.8000	29.2000	29.2000	+5.339%	5	275	-75.000%
2026-05-07	29.7500	29.7500	27.7200	27.7200	-13.456%	2	271	-73.665%
2026-05-06	32.3000	32.3000	32.0300	32.0300	+3.323%	17	271	-77.209%
2026-05-05	27.4000	31.0000	27.4000	31.0000	+19.369%	14	266	-76.452%
2026-05-04	30.0000	30.0000	25.8000	25.9700	-14.852%	11	257	-71.891%
2026-05-01	26.6000	30.5000	26.6000	30.5000	+18.217%	19	260	-76.066%
2026-04-30	25.0000	28.2000	25.0000	25.8000	+34.375%	31	260	-71.705%
2026-04-29	19.2700	19.2700	19.2000	19.2000	-28.090%	4	248	-61.979%
2026-04-27	28.2500	28.2500	26.4000	26.7000	-4.813%	9	249	-72.659%
2026-04-24	28.0500	28.0500	28.0500	28.0500	-4.915%	1	252	-73.975%
2026-04-23	28.7000	29.5000	28.4000	29.5000	+10.487%	4	247	-75.254%
2026-04-22	26.7000	26.7000	26.7000	26.7000	+16.087%	1	246	-72.659%
2026-04-20	21.9000	23.0000	21.6000	23.0000	0.000%	15	247	-68.261%
2026-04-16	24.1000	24.1000	23.0000	23.0000	0.000%	12	252	-68.261%
2026-04-15	23.3000	23.3000	23.0000	23.0000	-13.534%	5	260	-68.261%
2026-04-14	28.8900	28.8900	26.4000	26.6000	-12.500%	11	260	-72.556%
2026-04-13	30.4000	30.4000	30.4000	30.4000	-10.850%	1	269	-75.987%
2026-04-10	32.2400	34.2000	32.2400	34.1000	+12.541%	7	269	-78.592%
2026-04-08	31.0400	31.0400	29.2000	30.3000	-17.551%	19	264	-75.908%
2026-04-07	36.4000	36.8000	36.3000	36.7500	+4.108%	18	271	-80.136%
2026-04-06	35.3000	35.3000	35.3000	35.3000	-7.833%	2	260	-79.320%
2026-04-02	39.4000	39.4000	38.3000	38.3000	+5.220%	4	256	-80.940%
2026-04-01	37.7000	37.7000	36.4000	36.4000	+2.825%	5	256	-79.945%
2026-03-31	35.4000	35.4000	35.4000	35.4000	-11.389%	1	253	-79.379%
2026-03-30	39.9500	39.9500	39.9500	39.9500	-10.225%	1	252	-81.727%
2026-03-27	41.6500	44.5000	41.4000	44.5000	+26.062%	13	251	-83.596%
2026-03-26	35.3000	35.3000	35.3000	35.3000	-0.282%	1	255	-79.320%
2026-03-25	36.8000	36.8000	33.4000	35.4000	-1.530%	16	256	-79.379%
2026-03-24	36.9000	36.9500	35.9500	35.9500	+9.604%	17	247	-79.694%
2026-03-23	34.2700	34.2700	32.8000	32.8000	-12.766%	3	247	-77.744%
2026-03-20	37.6000	37.6000	37.6000	37.6000	-8.848%	2	248	-80.585%
2026-03-19	41.1500	41.2500	41.1500	41.2500	+1.601%	2	248	-82.303%
2026-03-18	35.8000	40.6000	35.8000	40.6000	+23.030%	61	248	-82.020%
2026-03-17	30.1000	33.0600	30.0500	33.0000	-2.367%	96	218	-77.879%
2026-03-16	34.8500	34.8500	33.8000	33.8000	-10.464%	12	175	-78.402%
2026-03-13	37.9000	38.3000	37.7500	37.7500	+7.857%	7	165	-80.662%
2026-03-12	35.0000	35.0000	35.0000	35.0000	+2.339%	1	164	-79.143%
2026-03-11	33.2500	34.8000	33.2500	34.2000	+18.339%	6	163	-78.655%
2026-03-10	31.4000	31.4000	28.9000	28.9000	-12.424%	7	162	-74.740%
2026-03-09	32.7000	33.3000	32.6000	33.0000	+4.928%	6	156	-77.879%
2026-03-06	29.8000	31.4500	29.7500	31.4500	+15.838%	18	157	-76.789%
2026-03-04	27.1500	27.1500	27.1500	27.1500	-7.810%	2	148	-73.112%
2026-03-03	29.4500	29.4500	29.4500	29.4500	-4.072%	1	148	-75.212%
2026-02-27	30.7500	30.7500	30.1500	30.7000	+0.821%	3	147	-76.221%
2026-02-26	30.2500	30.9500	30.2500	30.4500	-24.065%	6	146	-76.026%
2026-02-24	40.9700	40.9700	38.3000	40.1000	+41.147%	47	144	-81.796%
2026-02-20	28.0700	28.4100	28.0700	28.4100	-3.203%	2	142	-74.305%
2026-02-19	29.0500	29.3500	29.0500	29.3500	-2.297%	4	141	-75.128%
2026-02-13	29.9000	30.0400	29.9000	30.0400	+49.156%	2	138	-75.699%
2026-02-09	20.1400	20.1400	20.1400	20.1400	-0.248%	3	138	-63.754%
2026-02-06	19.2500	21.2500	19.2500	20.1900	+1.203%	31	137	-63.843%
2026-02-05	19.0000	19.9500	19.0000	19.9500	+2.888%	2	127	-63.409%
2026-02-04	20.4000	20.4500	18.9800	19.3900	+10.045%	26	127	-62.352%
2026-02-02	18.1500	18.1500	17.6200	17.6200	-15.084%	4	124	-58.570%
2026-01-30	20.5000	20.7500	20.5000	20.7500	-21.550%	4	125	-64.819%
2026-01-27	26.5000	26.5000	26.4500	26.4500	+4.134%	2	125	-72.401%
2026-01-26	25.4000	25.4000	25.4000	25.4000	-0.975%	8	125	-71.260%
2026-01-23	25.5500	25.6500	25.5500	25.6500	+3.636%	2	117	-71.540%
2026-01-20	24.6500	24.7500	24.6500	24.7500	+12.500%	10	117	-70.505%
2026-01-16	22.0000	22.4500	22.0000	22.0000	-1.698%	8	117	-66.818%
2026-01-15	21.6000	22.3800	21.3300	22.3800	+1.038%	82	117	-67.382%
2026-01-13	24.0000	24.0000	22.1500	22.1500	+55.986%	3	81	-67.043%
2025-12-26	14.4000	14.4000	14.2000	14.2000	-7.912%	4	78	-48.592%
2025-12-22	15.4200	15.4200	15.4200	15.4200	-14.333%	2	77	-52.659%
2025-12-19	17.5500	18.0000	17.5500	18.0000	+5.079%	2	77	-59.444%
2025-12-17	17.1300	17.1300	17.1300	17.1300	-8.883%	2	76	-57.385%
2025-12-11	18.8000	18.8000	18.8000	18.8000	-18.438%	1	74	-61.170%
2025-12-04	22.8000	23.0500	22.8000	23.0500	+5.977%	3	74	-68.330%
2025-12-01	22.3000	22.3500	21.7100	21.7500	-7.447%	53	73	-66.437%
2025-11-26	23.5000	23.5000	23.5000	23.5000	-1.879%	1	57	-68.936%
2025-11-25	23.9500	23.9500	23.9500	23.9500	-8.413%	1	57	-69.520%
2025-11-24	28.0000	28.0000	26.1500	26.1500	-5.254%	14	56	-72.084%
2025-11-21	27.6000	27.6000	27.6000	27.6000	-1.429%	1	62	-73.551%
2025-11-20	28.7500	28.7500	28.0000	28.0000	-10.686%	2	61	-73.929%
2025-11-19	31.3500	31.3500	31.3500	31.3500	+33.404%	1	60	-76.715%
2025-11-10	23.5000	23.5000	23.5000	23.5000	-0.424%	2	59	-68.936%
2025-11-06	23.6000	23.6000	23.6000	23.6000	-9.231%	1	57	-69.068%
2025-10-31	25.8500	26.0000	25.8500	26.0000	+9.474%	3	56	-71.923%
2025-10-30	23.7500	23.7500	23.7500	23.7500	+11.765%	1	53	-69.263%
2025-10-21	21.2500	21.2500	21.2500	21.2500	-13.968%	1	52	-65.647%
2025-10-20	24.7000	24.7000	24.7000	24.7000	-6.968%	2	52	-70.445%
2025-10-16	25.4500	26.8500	25.4500	26.5500	+15.435%	14	50	-72.505%
2025-10-15	22.9000	23.0000	22.9000	23.0000	-0.217%	2	46	-68.261%
2025-10-14	24.3000	24.7500	23.0500	23.0500	-10.485%	7	44	-68.330%
2025-10-13	25.7500	25.7500	25.7500	25.7500	+16.516%	2	39	-71.650%
2025-10-10	22.1500	22.1500	22.0500	22.1000	-0.450%	3	38	-66.968%
2025-10-09	20.7100	22.2000	20.7100	22.2000	-1.333%	12	35	-67.117%
2025-09-29	22.5000	22.5000	22.5000	22.5000	+0.446%	2	27	-67.556%
2025-09-23	22.4000	22.4000	22.4000	22.4000	+28.000%	1	26	-67.411%
2025-09-17	17.6500	17.6500	17.5000	17.5000	-20.635%	7	25	-58.286%
2025-08-04	22.0500	22.0500	22.0500	22.0500	-9.631%	4	20	-66.893%
2025-07-30	24.4000	24.4000	24.4000	24.4000	+3.609%	2	17	-70.082%
2025-07-29	22.8000	23.5500	22.8000	23.5500	-2.282%	8	15	-69.002%
2025-07-23	24.1000	24.1000	24.1000	24.1000	-5.305%	1	8	-69.710%
2025-07-22	25.4500	25.4500	25.4500	25.4500	-7.117%	1	9	-71.316%
2025-07-16	27.4000	27.4000	27.4000	27.4000	-3.691%	3	8	-73.358%
2025-07-15	28.4500	28.4500	28.4500	28.4500	-2.668%	3	5	-74.341%
2025-07-11	29.2300	29.2300	29.2300	29.2300	-13.264%	1	2	-75.026%
2025-06-18	28.9000	33.7000	28.9000	33.7000	0.000%	2	0	-78.338%