Dark

MA20260918P510
MA Sep 18 2026 510.00 Put (MA260918P00510000)
option OPRA

EOD

Jul 16, 2026

9.20-22.034%(-2.60)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	10.4000	10.5000	9.2000	9.2000	-22.034%	71	379	0.000%
2026-07-15	12.2000	12.2000	11.2000	11.8000	-2.479%	66	345	-22.034%
2026-07-14	11.0000	12.1000	10.7000	12.1000	-2.733%	35	319	-23.967%
2026-07-13	12.9000	13.2000	11.7000	12.4400	-28.506%	12	322	-26.045%
2026-07-10	17.1000	17.7000	17.0000	17.4000	-2.793%	87	325	-47.126%
2026-07-09	18.1000	18.2000	17.3000	17.9000	-6.037%	17	292	-48.603%
2026-07-08	16.3800	19.3200	16.3800	19.0500	+30.838%	8	300	-51.706%
2026-07-07	14.5600	14.5600	14.5600	14.5600	-2.282%	1	294	-36.813%
2026-07-06	15.9000	15.9000	14.9000	14.9000	+9.559%	8	293	-38.255%
2026-07-02	13.6000	13.6000	13.6000	13.6000	-13.924%	3	284	-32.353%
2026-07-01	15.8000	15.8000	15.8000	15.8000	-25.472%	1	284	-41.772%
2026-06-30	22.6000	22.8000	21.2000	21.2000	-4.461%	10	283	-56.604%
2026-06-29	22.4000	22.7800	21.9800	22.1900	-22.413%	37	284	-58.540%
2026-06-26	27.8000	28.6600	27.8000	28.6000	-9.779%	11	287	-67.832%
2026-06-24	32.5000	32.5000	31.7000	31.7000	-4.230%	2	297	-70.978%
2026-06-22	33.1000	33.1000	33.1000	33.1000	+2.160%	2	298	-72.205%
2026-06-18	32.4000	32.4000	32.4000	32.4000	+10.580%	2	309	-71.605%
2026-06-17	28.0000	29.8900	28.0000	29.3000	-7.687%	16	309	-68.601%
2026-06-16	31.9500	31.9500	31.4000	31.7400	-9.054%	44	309	-71.014%
2026-06-15	34.0000	34.9000	34.0000	34.9000	-4.384%	6	348	-73.639%
2026-06-12	38.2000	38.2000	36.5000	36.5000	-0.842%	10	346	-74.795%
2026-06-11	38.8000	38.8000	36.8100	36.8100	+3.399%	8	345	-75.007%
2026-06-09	39.5200	39.5200	35.6000	35.6000	-10.463%	4	345	-74.157%
2026-06-08	40.5000	40.5000	39.4700	39.7600	-6.447%	22	345	-76.861%
2026-06-04	42.5000	42.5000	42.5000	42.5000	+26.113%	3	327	-78.353%
2026-05-29	31.9800	33.7000	31.7800	33.7000	-2.601%	30	327	-72.700%
2026-05-27	34.6000	34.6000	34.6000	34.6000	-1.143%	1	356	-73.410%
2026-05-26	35.4000	35.4000	34.8000	35.0000	+11.111%	19	355	-73.714%
2026-05-21	31.5000	31.5000	31.5000	31.5000	0.000%	2	370	-70.794%
2026-05-19	29.4000	32.4000	29.4000	31.5000	-8.960%	19	370	-70.794%
2026-05-15	34.6000	34.6000	34.6000	34.6000	-6.989%	3	369	-73.410%
2026-05-14	37.2000	37.2000	37.2000	37.2000	+3.047%	1	369	-75.269%
2026-05-13	36.0000	36.1000	36.0000	36.1000	+16.077%	3	369	-74.515%
2026-05-12	31.1000	31.1000	31.1000	31.1000	-6.042%	1	369	-70.418%
2026-05-07	34.4000	34.4000	33.1000	33.1000	-8.564%	2	369	-72.205%
2026-05-06	36.2000	36.2000	36.2000	36.2000	-0.248%	1	368	-74.586%
2026-05-05	31.9000	36.7000	31.9000	36.2900	+17.065%	50	367	-74.649%
2026-05-04	30.9000	31.9000	30.8000	31.0000	-10.405%	6	318	-70.323%
2026-05-01	33.0200	34.6000	33.0200	34.6000	+12.338%	2	317	-73.410%
2026-04-30	30.1000	31.1000	28.6700	30.8000	+35.444%	73	317	-70.130%
2026-04-29	23.7000	23.7000	22.1300	22.7400	-18.495%	32	245	-59.543%
2026-04-28	27.9000	27.9000	27.9000	27.9000	-10.000%	1	249	-67.025%
2026-04-27	31.1000	31.1000	31.0000	31.0000	-5.199%	3	249	-70.323%
2026-04-24	34.3000	34.5000	32.7000	32.7000	+5.484%	4	249	-71.865%
2026-04-22	31.0000	31.0000	31.0000	31.0000	+15.242%	2	245	-70.323%
2026-04-20	25.7000	26.9000	25.7000	26.9000	+7.600%	7	245	-65.799%
2026-04-17	25.3000	25.3000	25.0000	25.0000	-4.580%	6	239	-63.200%
2026-04-15	29.0000	29.1000	26.2000	26.2000	-17.089%	7	245	-64.885%
2026-04-14	31.6000	31.6000	31.6000	31.6000	-11.732%	1	246	-70.886%
2026-04-13	38.0000	38.0000	35.8000	35.8000	-8.440%	5	247	-74.302%
2026-04-10	39.1000	39.1000	39.1000	39.1000	+10.765%	1	242	-76.471%
2026-04-09	35.3000	35.3000	35.3000	35.3000	+2.616%	2	241	-73.938%
2026-04-08	34.7000	34.7000	33.3000	34.4000	-16.707%	13	239	-73.256%
2026-04-07	39.6000	41.3000	39.6000	41.3000	+5.897%	7	247	-77.724%
2026-04-06	39.5000	39.8000	38.8000	39.0000	-5.340%	10	245	-76.410%
2026-04-01	42.1000	42.1000	40.8000	41.2000	-0.962%	11	238	-77.670%
2026-03-31	42.9000	42.9000	41.6000	41.6000	-8.471%	2	237	-77.885%
2026-03-30	45.4500	45.4500	45.4500	45.4500	-9.857%	1	236	-79.758%
2026-03-27	47.8500	50.7000	47.8500	50.4200	+24.957%	40	235	-81.753%
2026-03-26	38.5000	40.3500	38.5000	40.3500	+3.329%	4	223	-77.200%
2026-03-25	40.5500	40.6500	39.0000	39.0500	-3.699%	36	227	-76.440%
2026-03-24	41.9000	41.9000	39.9000	40.5500	+3.444%	39	208	-77.312%
2026-03-23	38.2500	39.2000	38.2500	39.2000	-15.608%	3	200	-76.531%
2026-03-19	46.8000	46.9500	46.3500	46.4500	-0.215%	12	201	-80.194%
2026-03-18	42.0500	46.5500	42.0500	46.5500	+8.382%	2	201	-80.236%
2026-03-13	42.9500	43.1000	42.5500	42.9500	+2.019%	15	200	-78.580%
2026-03-12	42.1000	42.1000	42.1000	42.1000	+7.535%	1	190	-78.147%
2026-03-11	35.5500	39.2500	35.4500	39.1500	+18.636%	8	189	-76.501%
2026-03-10	36.1000	36.1000	33.0000	33.0000	-10.931%	14	184	-72.121%
2026-03-09	35.9000	37.3500	35.5000	37.0500	+6.009%	18	177	-75.169%
2026-03-06	34.3500	35.6500	34.0500	34.9500	+8.372%	43	169	-73.677%
2026-03-05	33.5000	34.3500	32.2500	32.2500	+4.538%	15	147	-71.473%
2026-03-04	30.8500	30.8500	30.8500	30.8500	-5.945%	1	141	-70.178%
2026-03-03	34.2500	34.2500	32.8000	32.8000	+2.022%	9	141	-71.951%
2026-03-02	34.1500	34.5000	32.1500	32.1500	-7.081%	6	137	-71.384%
2026-02-27	35.8000	35.8000	34.0000	34.6000	+3.469%	17	136	-73.410%
2026-02-26	34.2000	34.9500	33.4400	33.4400	-25.190%	28	125	-72.488%
2026-02-24	47.5000	47.5000	44.7000	44.7000	+15.295%	3	109	-79.418%
2026-02-23	37.6000	38.7700	37.6000	38.7700	+27.115%	4	108	-76.270%
2026-02-20	31.5500	31.5500	30.5000	30.5000	+4.991%	9	104	-69.836%
2026-02-18	29.0500	29.0500	29.0500	29.0500	-6.592%	1	103	-68.330%
2026-02-17	31.0500	31.1000	31.0500	31.1000	-8.314%	2	102	-70.418%
2026-02-13	32.3500	33.9200	32.1000	33.9200	+49.230%	4	102	-72.877%
2026-02-09	22.7300	22.7300	22.7300	22.7300	-3.686%	10	102	-59.525%
2026-02-06	22.5000	24.8500	22.4500	23.6000	+5.687%	15	92	-61.017%
2026-02-05	22.1500	22.5200	22.1500	22.3300	+11.095%	35	80	-58.800%
2026-02-03	20.1000	20.1000	20.1000	20.1000	-6.294%	3	49	-54.229%
2026-02-02	21.4500	21.4500	21.4500	21.4500	-10.625%	4	50	-57.110%
2026-01-30	24.0000	24.0000	24.0000	24.0000	-23.077%	2	51	-61.667%
2026-01-28	31.2000	31.2000	31.2000	31.2000	+3.140%	5	51	-70.513%
2026-01-27	29.5500	30.2500	29.5000	30.2500	+0.498%	8	46	-69.587%
2026-01-26	29.0000	30.1500	29.0000	30.1000	+7.079%	3	46	-69.435%
2026-01-23	28.1100	28.1100	28.1100	28.1100	+0.393%	3	46	-67.271%
2026-01-21	28.0500	28.0500	28.0000	28.0000	-1.754%	2	46	-67.143%
2026-01-20	28.3500	28.5000	28.3500	28.5000	+15.854%	2	46	-67.719%
2026-01-15	24.3500	24.6000	24.3500	24.6000	-10.055%	2	47	-62.602%
2026-01-13	27.1500	27.3500	27.1500	27.3500	+72.555%	2	48	-66.362%
2026-01-09	15.8500	15.8500	15.8500	15.8500	+2.922%	1	49	-41.956%
2026-01-08	15.4000	15.4000	15.4000	15.4000	-44.803%	1	50	-40.260%
2025-12-09	26.1500	27.9000	26.1500	27.9000	+8.984%	2	49	-67.025%
2025-12-08	25.6000	25.8500	25.5000	25.6000	-3.323%	19	48	-64.063%
2025-12-04	26.4800	26.4800	26.4800	26.4800	-0.075%	1	43	-65.257%
2025-11-26	26.5000	26.5000	26.5000	26.5000	-1.852%	1	42	-65.283%
2025-11-25	27.0000	27.0000	27.0000	27.0000	-7.216%	1	42	-65.926%
2025-11-24	29.1000	29.1000	29.1000	29.1000	-5.366%	1	42	-68.385%
2025-11-21	30.7500	30.7500	30.7500	30.7500	-4.355%	1	41	-70.081%
2025-11-20	32.1500	32.1500	32.1500	32.1500	-7.747%	1	40	-71.384%
2025-11-19	34.8500	34.8500	34.8500	34.8500	+24.021%	1	39	-73.601%
2025-10-31	28.1000	28.1000	28.1000	28.1000	+9.766%	1	38	-67.260%
2025-10-29	25.6500	25.6500	25.6000	25.6000	+13.778%	3	38	-64.063%
2025-10-28	22.5000	22.5000	22.5000	22.5000	+5.882%	2	35	-59.111%
2025-10-24	21.2500	21.2500	21.2500	21.2500	-6.593%	1	33	-56.706%
2025-10-23	22.7500	22.7500	22.7500	22.7500	-0.438%	2	32	-59.560%
2025-10-22	22.9000	22.9000	22.8500	22.8500	-1.720%	3	30	-59.737%
2025-10-21	23.2500	23.2500	23.2500	23.2500	-0.215%	1	27	-60.430%
2025-10-02	23.3000	23.3000	23.3000	23.3000	+2.643%	2	26	-60.515%
2025-10-01	22.7000	22.7000	22.7000	22.7000	-6.776%	1	24	-59.471%
2025-09-30	24.3500	24.3500	24.3500	24.3500	-5.437%	2	23	-62.218%
2025-09-26	25.8500	25.8500	25.6000	25.7500	+1.779%	3	21	-64.272%
2025-09-25	25.3000	25.3000	25.3000	25.3000	-2.128%	1	19	-63.636%
2025-09-24	25.6000	25.8500	25.5000	25.8500	+22.222%	6	18	-64.410%
2025-09-16	21.1500	21.3000	21.0500	21.1500	+13.102%	8	16	-56.501%
2025-08-25	18.7000	18.7000	18.7000	18.7000	-17.257%	1	9	-50.802%
2025-08-12	22.6000	22.6000	22.6000	22.6000	-14.068%	1	8	-59.292%
2025-07-29	25.3500	26.3000	25.3500	26.3000	-15.974%	5	7	-65.019%
2025-07-15	31.3000	31.3000	31.3000	31.3000	0.000%	2	2	-70.607%