Dark

MA20260918P520
MA Sep 18 2026 520.00 Put (MA260918P00520000)
option OPRA

EOD

Jul 16, 2026

12.00-20.000%(-3.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	13.5000	13.5000	12.0000	12.0000	-20.000%	5	247	0.000%
2026-07-15	15.7000	15.7000	14.7000	15.0000	+2.041%	8	245	-20.000%
2026-07-14	14.7300	15.0200	14.4200	14.7000	+0.685%	18	242	-18.367%
2026-07-13	16.4000	16.6000	14.6000	14.6000	-32.061%	10	235	-17.808%
2026-07-10	21.4900	21.4900	21.4900	21.4900	-3.111%	1	240	-44.160%
2026-07-09	22.1000	22.4000	22.1000	22.1800	-6.334%	16	239	-45.897%
2026-07-08	23.5700	23.6800	23.5700	23.6800	+28.000%	4	231	-49.324%
2026-07-07	18.4300	18.5000	18.4300	18.5000	-1.070%	6	227	-35.135%
2026-07-06	18.8000	18.8000	18.7000	18.7000	+15.503%	2	224	-35.829%
2026-07-02	17.0000	17.1000	16.1900	16.1900	-14.789%	15	217	-25.880%
2026-07-01	23.6000	23.6000	18.8000	19.0000	-28.571%	59	217	-36.842%
2026-06-29	26.6000	26.6000	26.6000	26.6000	-22.674%	2	218	-54.887%
2026-06-26	34.1000	34.4000	34.1000	34.4000	+0.292%	4	218	-65.116%
2026-06-25	34.3000	34.3000	34.3000	34.3000	-9.974%	2	217	-65.015%
2026-06-24	38.6000	38.9000	38.1000	38.1000	-10.773%	4	217	-68.504%
2026-06-23	43.0000	43.0000	42.7000	42.7000	+4.146%	3	217	-71.897%
2026-06-18	40.9000	41.0000	40.7000	41.0000	+12.948%	7	226	-70.732%
2026-06-17	36.3000	36.3000	36.3000	36.3000	-17.687%	5	226	-66.942%
2026-06-12	42.3000	44.1000	42.3000	44.1000	0.000%	6	226	-72.789%
2026-06-10	42.9000	44.1000	42.9000	44.1000	+3.765%	5	228	-72.789%
2026-06-09	43.1000	43.1000	42.5000	42.5000	-6.388%	13	230	-71.765%
2026-06-08	45.6000	45.6000	45.4000	45.4000	-22.127%	3	229	-73.568%
2026-06-03	59.2000	59.2000	58.3000	58.3000	+24.307%	4	231	-79.417%
2026-06-02	46.9000	46.9000	46.9000	46.9000	+13.012%	2	233	-74.414%
2026-06-01	42.6000	42.6000	41.5000	41.5000	+8.355%	2	233	-71.084%
2026-05-29	38.9000	38.9000	37.6000	38.3000	-10.304%	6	233	-68.668%
2026-05-28	42.7000	42.7000	42.7000	42.7000	+8.376%	2	234	-71.897%
2026-05-26	39.2000	39.4000	39.2000	39.4000	-5.060%	3	236	-69.543%
2026-05-20	41.5000	41.5000	41.5000	41.5000	-7.159%	1	238	-71.084%
2026-05-14	43.3000	44.7000	43.3000	44.7000	+6.938%	2	239	-73.154%
2026-05-13	42.1000	42.1000	41.8000	41.8000	+3.722%	2	238	-71.292%
2026-05-06	40.3000	40.3000	40.3000	40.3000	+7.181%	2	238	-70.223%
2026-05-05	37.6000	37.6000	37.6000	37.6000	+4.271%	2	240	-68.085%
2026-05-04	35.7000	36.0600	35.7000	36.0600	+1.577%	4	242	-66.722%
2026-05-01	36.3000	36.3000	35.3000	35.5000	+0.795%	6	242	-66.197%
2026-04-30	34.4000	35.7000	34.4000	35.2200	+29.963%	6	242	-65.928%
2026-04-29	28.0000	28.0000	27.0000	27.1000	-16.099%	24	240	-55.720%
2026-04-28	32.0000	32.3000	31.9000	32.3000	-18.020%	8	231	-62.848%
2026-04-24	39.2100	39.6000	39.2100	39.4000	+1.026%	3	225	-69.543%
2026-04-23	37.7000	39.3000	37.7000	39.0000	+8.635%	3	224	-69.231%
2026-04-22	33.8000	36.2000	33.8000	35.9000	+8.133%	3	224	-66.574%
2026-04-21	30.8000	33.2000	30.8000	33.2000	+5.497%	3	222	-63.855%
2026-04-20	30.3000	31.4700	30.3000	31.4700	+7.774%	7	222	-61.868%
2026-04-17	29.4000	29.4000	28.0000	29.2000	-7.125%	8	216	-58.904%
2026-04-16	31.5000	31.5000	31.3000	31.4400	-5.301%	28	222	-61.832%
2026-04-15	33.3000	33.3000	33.2000	33.2000	-8.287%	2	224	-63.855%
2026-04-14	36.1000	36.2000	36.1000	36.2000	-10.396%	2	224	-66.851%
2026-04-09	40.0000	40.4000	40.0000	40.4000	+6.878%	3	225	-70.297%
2026-04-08	37.9000	37.9000	37.8000	37.8000	-17.557%	6	222	-68.254%
2026-04-07	45.8500	45.8500	45.8500	45.8500	+2.803%	4	225	-73.828%
2026-04-06	44.6000	44.6000	44.6000	44.6000	-8.607%	1	225	-73.094%
2026-03-31	48.8000	48.8000	48.8000	48.8000	+7.253%	1	225	-75.410%
2026-03-26	45.7000	45.7000	45.5000	45.5000	+4.960%	3	225	-73.626%
2026-03-25	43.3500	43.3500	43.3500	43.3500	-4.305%	3	222	-72.318%
2026-03-24	47.7500	48.1500	45.1500	45.3000	+8.764%	8	219	-73.510%
2026-03-23	43.1500	43.1500	41.6500	41.6500	-19.595%	3	212	-71.188%
2026-03-19	51.5500	52.5000	51.5500	51.8000	+1.569%	59	213	-76.834%
2026-03-18	51.9000	51.9000	51.0000	51.0000	+25.461%	5	212	-76.471%
2026-03-17	40.6500	40.6500	40.6500	40.6500	-7.509%	1	211	-70.480%
2026-03-16	46.3000	46.3000	43.6500	43.9500	-9.100%	26	212	-72.696%
2026-03-13	48.3500	48.3500	48.3500	48.3500	+1.897%	4	207	-75.181%
2026-03-12	44.0500	47.4500	44.0500	47.4500	+8.581%	8	204	-74.710%
2026-03-11	43.7000	43.7000	43.7000	43.7000	+12.339%	1	210	-72.540%
2026-03-10	38.9000	38.9000	38.9000	38.9000	-5.925%	1	209	-69.152%
2026-03-09	40.2000	42.4500	40.0500	41.3500	+2.989%	33	208	-70.979%
2026-03-06	39.0000	40.2000	38.5200	40.1500	+5.105%	19	204	-70.112%
2026-03-05	38.2000	38.2000	38.2000	38.2000	+7.757%	3	211	-68.586%
2026-03-04	35.3000	35.9500	34.5000	35.4500	+0.141%	11	210	-66.150%
2026-03-03	37.7500	37.7500	35.4000	35.4000	-8.052%	2	200	-66.102%
2026-03-02	38.5000	38.5000	38.5000	38.5000	-1.282%	1	198	-68.831%
2026-02-27	39.2500	39.6500	38.1000	39.0000	+0.257%	7	197	-69.231%
2026-02-26	38.9000	38.9000	38.9000	38.9000	-5.122%	1	194	-69.152%
2026-02-25	41.0000	41.0000	41.0000	41.0000	-18.956%	1	193	-70.732%
2026-02-23	40.2500	50.5900	40.2000	50.5900	+46.425%	8	193	-76.280%
2026-02-20	36.0200	36.0200	34.5500	34.5500	-8.477%	10	186	-65.268%
2026-02-19	37.7500	37.7500	37.7500	37.7500	+15.267%	1	178	-68.212%
2026-02-18	32.7500	32.7500	32.7500	32.7500	-7.616%	1	178	-63.359%
2026-02-17	36.4500	36.4500	35.4500	35.4500	-1.391%	8	178	-66.150%
2026-02-13	36.4000	36.4000	35.9500	35.9500	+35.558%	3	178	-66.620%
2026-02-10	26.5200	26.5200	26.5200	26.5200	+6.207%	1	178	-54.751%
2026-02-06	25.4000	25.4000	24.9700	24.9700	+4.042%	2	177	-51.942%
2026-02-04	24.0000	24.0000	24.0000	24.0000	+4.031%	1	177	-50.000%
2026-02-02	25.2000	25.2000	23.0700	23.0700	-35.014%	3	176	-47.984%
2026-01-28	35.1500	35.5000	35.0000	35.5000	+7.739%	14	174	-66.197%
2026-01-26	33.1000	33.1000	32.9500	32.9500	-3.031%	7	172	-63.581%
2026-01-21	32.0000	33.9800	32.0000	33.9800	+19.438%	11	172	-64.685%
2026-01-16	28.4500	28.4500	28.4500	28.4500	-8.814%	2	164	-57.821%
2026-01-13	31.2000	31.2000	31.2000	31.2000	+67.292%	1	164	-61.538%
2026-01-09	18.7000	18.7000	18.6500	18.6500	+3.324%	2	164	-35.657%
2026-01-06	18.6500	18.7500	18.0000	18.0500	-2.695%	8	164	-33.518%
2025-12-26	18.6500	18.6500	18.5500	18.5500	-16.063%	4	162	-35.310%
2025-12-19	22.1000	22.1000	22.1000	22.1000	-25.464%	4	162	-45.701%
2025-11-26	29.6500	29.6500	29.6500	29.6500	-1.658%	1	159	-59.528%
2025-11-25	30.1500	30.1500	30.1500	30.1500	-7.231%	2	159	-60.199%
2025-11-24	32.4500	32.5000	32.4500	32.5000	-4.692%	2	157	-63.077%
2025-11-21	34.1000	34.1000	34.1000	34.1000	-4.079%	2	156	-64.809%
2025-11-20	35.5500	35.5500	35.5500	35.5500	-7.422%	1	154	-66.245%
2025-11-19	38.9000	38.9000	38.4000	38.4000	+3.756%	6	153	-68.750%
2025-11-18	37.4000	37.4000	37.0100	37.0100	+12.458%	3	151	-67.576%
2025-11-17	31.2000	32.9100	30.9400	32.9100	+8.542%	9	153	-63.537%
2025-11-05	30.3200	30.3200	30.3200	30.3200	+23.503%	50	151	-60.422%
2025-10-27	24.5500	24.5500	24.5500	24.5500	-14.757%	2	99	-51.120%
2025-10-20	28.8000	28.8000	28.2000	28.8000	+12.500%	26	99	-58.333%
2025-10-09	25.6000	25.6000	25.6000	25.6000	+6.224%	1	83	-53.125%
2025-10-08	24.1500	24.1500	24.1000	24.1000	+1.474%	3	82	-50.207%
2025-10-07	23.7500	23.7500	23.7500	23.7500	-9.867%	1	78	-49.474%
2025-10-06	26.3500	26.3500	26.3500	26.3500	+8.660%	2	78	-54.459%
2025-10-03	24.3000	24.3000	24.2500	24.2500	-12.926%	2	76	-50.515%
2025-09-26	28.4500	28.4500	27.8500	27.8500	-2.109%	3	74	-56.912%
2025-09-24	28.4500	28.4500	28.4500	28.4500	+15.650%	5	71	-57.821%
2025-09-23	23.8000	24.6000	23.8000	24.6000	+4.904%	6	66	-51.220%
2025-09-22	23.0000	23.4500	23.0000	23.4500	-3.099%	4	62	-48.827%
2025-09-19	24.2500	24.2500	24.2000	24.2000	+1.895%	2	59	-50.413%
2025-09-16	23.7500	23.7500	23.7500	23.7500	+4.626%	1	57	-49.474%
2025-09-15	22.8500	22.8500	22.7000	22.7000	+0.442%	3	56	-47.137%
2025-09-11	22.6000	22.6000	22.6000	22.6000	-9.600%	1	53	-46.903%
2025-09-10	24.6500	25.0000	24.6000	25.0000	+10.375%	3	52	-52.000%
2025-09-08	22.6500	22.6500	22.6500	22.6500	-6.017%	2	49	-47.020%
2025-09-05	24.1500	24.1500	24.1000	24.1000	+7.589%	30	47	-50.207%
2025-08-19	22.4000	22.4000	22.4000	22.4000	-4.478%	1	19	-46.429%
2025-08-18	23.4500	23.4500	23.4500	23.4500	0.000%	1	18	-48.827%
2025-08-15	23.5500	23.5500	23.4500	23.4500	-3.893%	2	17	-48.827%
2025-08-14	24.4000	24.4000	24.4000	24.4000	-0.611%	2	16	-50.820%
2025-08-13	24.5500	24.5500	24.5500	24.5500	-15.636%	1	14	-51.120%
2025-07-29	28.3000	29.1000	27.9500	29.1000	-14.912%	8	13	-58.763%
2025-07-15	34.2000	34.2000	34.2000	34.2000	+4.268%	1	5	-64.912%
2025-06-30	32.9000	32.9000	32.8000	32.8000	+8.358%	2	4	-63.415%
2025-05-29	30.2700	30.2700	30.2700	30.2700	0.000%	3	3	-60.357%