Dark

MA20260918P530
MA Sep 18 2026 530.00 Put (MA260918P00530000)
option OPRA

EOD

Jul 16, 2026

15.30-15.702%(-2.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	15.3000	15.3000	15.3000	15.3000	-15.702%	1	264	0.000%
2026-07-15	20.3000	20.3000	18.1500	18.1500	+5.523%	6	263	-15.702%
2026-07-14	17.2000	17.2000	17.2000	17.2000	-8.511%	1	265	-11.047%
2026-07-13	19.8900	19.8900	18.8000	18.8000	-22.951%	12	265	-18.617%
2026-07-10	27.6000	27.6000	24.4000	24.4000	-15.600%	3	272	-37.295%
2026-07-08	26.8900	28.9100	26.8900	28.9100	+34.465%	7	271	-47.077%
2026-07-07	20.6000	21.6000	20.6000	21.5000	-8.511%	3	273	-28.837%
2026-07-06	24.6000	24.8000	23.0500	23.5000	+19.898%	13	273	-34.894%
2026-07-02	23.8000	23.8000	19.6000	19.6000	-25.191%	12	266	-21.939%
2026-07-01	27.8000	27.8000	26.2000	26.2000	-20.122%	4	266	-41.603%
2026-06-30	32.7000	32.8000	32.7000	32.8000	-2.815%	2	266	-53.354%
2026-06-29	32.7900	33.7500	32.7900	33.7500	-26.790%	3	267	-54.667%
2026-06-24	46.1000	46.1000	46.1000	46.1000	-5.027%	1	268	-66.811%
2026-06-22	50.1000	50.1000	48.5400	48.5400	-13.244%	2	268	-68.480%
2026-06-04	52.8000	55.9500	52.8000	55.9500	+22.162%	3	267	-72.654%
2026-06-01	47.0000	47.0000	45.8000	45.8000	-0.435%	6	267	-66.594%
2026-05-27	46.0000	46.0000	46.0000	46.0000	-0.648%	2	271	-66.739%
2026-05-21	46.3000	46.3000	46.3000	46.3000	-3.942%	2	273	-66.955%
2026-05-20	48.2000	48.2000	48.2000	48.2000	+10.550%	2	273	-68.257%
2026-05-19	38.8000	43.6000	38.7000	43.6000	+5.825%	11	282	-64.908%
2026-05-18	45.8000	45.8000	41.2000	41.2000	-8.241%	3	282	-62.864%
2026-05-15	44.9000	44.9000	44.9000	44.9000	-9.658%	2	282	-65.924%
2026-05-14	50.2000	50.4000	49.7000	49.7000	-0.996%	8	285	-69.215%
2026-05-13	47.2000	50.2000	47.2000	50.2000	+7.957%	6	290	-69.522%
2026-05-11	46.5000	46.5000	46.5000	46.5000	-4.321%	2	290	-67.097%
2026-05-08	48.6000	48.6000	48.6000	48.6000	+9.459%	2	292	-68.519%
2026-05-07	44.4000	44.4000	44.4000	44.4000	+4.471%	2	294	-65.541%
2026-05-04	42.6000	42.6000	42.5000	42.5000	+33.648%	2	296	-64.000%
2026-04-29	32.4000	32.6000	31.0000	31.8000	-23.923%	5	296	-51.887%
2026-04-27	41.8000	41.8000	41.8000	41.8000	-2.971%	3	293	-63.397%
2026-04-24	43.0800	43.0800	43.0800	43.0800	-3.839%	1	290	-64.485%
2026-04-23	41.8000	44.8000	41.8000	44.8000	+10.074%	3	289	-65.848%
2026-04-22	40.4000	40.7000	40.4000	40.7000	+5.195%	2	290	-62.408%
2026-04-21	35.9000	38.6900	35.9000	38.6900	+10.543%	2	291	-60.455%
2026-04-20	33.9000	35.3000	33.9000	35.0000	-1.130%	11	291	-56.286%
2026-04-16	35.4000	35.8000	35.2000	35.4000	-0.840%	8	291	-56.780%
2026-04-15	38.0000	38.0000	35.7000	35.7000	-12.069%	30	285	-57.143%
2026-04-14	40.5000	40.6000	40.3000	40.6000	-8.352%	91	259	-62.315%
2026-04-08	44.3000	44.3000	44.3000	44.3000	-18.566%	1	290	-65.463%
2026-04-02	54.0000	54.7000	54.0000	54.4000	-12.187%	5	290	-71.875%
2026-03-27	61.9500	61.9500	61.9500	61.9500	+26.558%	1	290	-75.303%
2026-03-25	51.7500	51.7500	48.9500	48.9500	-2.490%	29	289	-68.744%
2026-03-24	53.8300	53.8300	49.6500	50.2000	+4.258%	73	282	-69.522%
2026-03-23	48.2000	48.2500	48.1500	48.1500	-16.334%	5	218	-68.224%
2026-03-19	57.5000	57.5500	57.5000	57.5500	+28.891%	2	220	-73.414%
2026-03-17	44.6500	44.6500	44.6500	44.6500	-9.524%	1	219	-65.733%
2026-03-16	49.3500	49.3500	49.3500	49.3500	-6.975%	2	218	-68.997%
2026-03-13	54.5000	54.5000	53.0500	53.0500	+0.094%	2	218	-71.159%
2026-03-12	53.0000	53.0000	53.0000	53.0000	+7.724%	1	218	-71.132%
2026-03-11	49.2000	49.2000	49.2000	49.2000	+14.153%	1	217	-68.902%
2026-03-10	45.8500	45.8500	43.1000	43.1000	-7.012%	3	216	-64.501%
2026-03-09	46.8500	46.8500	46.3500	46.3500	+5.007%	3	214	-66.990%
2026-03-06	43.7000	45.1500	43.6100	44.1400	+13.035%	14	215	-65.338%
2026-03-04	39.0500	39.0500	39.0500	39.0500	-7.464%	1	204	-60.819%
2026-03-03	42.3000	42.3000	42.2000	42.2000	+4.715%	3	204	-63.744%
2026-03-02	41.3000	41.3000	40.3000	40.3000	-8.200%	2	202	-62.035%
2026-02-27	43.8000	44.3500	43.8000	43.9000	+0.573%	3	200	-65.148%
2026-02-26	43.3500	45.0000	43.3500	43.6500	-6.230%	5	197	-64.948%
2026-02-25	46.6000	46.6000	46.5500	46.5500	-15.823%	2	197	-67.132%
2026-02-24	55.3000	55.3000	55.3000	55.3000	+14.493%	1	197	-72.333%
2026-02-23	48.3000	48.3000	48.3000	48.3000	+13.514%	1	197	-68.323%
2026-02-19	42.4000	42.5500	42.4000	42.5500	-1.047%	2	196	-64.042%
2026-02-13	41.1000	43.0000	40.7500	43.0000	+39.159%	10	188	-64.419%
2026-02-06	30.8100	30.9000	30.8100	30.9000	+10.160%	2	188	-50.485%
2026-02-05	28.0500	28.0500	28.0500	28.0500	+2.936%	1	186	-45.455%
2026-02-02	27.6000	27.6000	27.2500	27.2500	-27.527%	7	185	-43.853%
2026-01-23	37.6000	37.6000	37.4000	37.6000	-0.397%	10	180	-59.309%
2026-01-22	37.7500	37.7500	37.7000	37.7500	-0.448%	46	180	-59.470%
2026-01-21	37.9200	37.9200	37.9200	37.9200	+16.677%	7	145	-59.652%
2026-01-15	31.5500	32.5000	31.5000	32.5000	+31.953%	20	141	-52.923%
2026-01-12	24.8000	24.8000	24.6300	24.6300	+21.032%	2	136	-37.881%
2026-01-09	20.3000	20.5500	20.3000	20.3500	+3.562%	12	134	-24.816%
2026-01-08	19.6500	19.6500	19.6500	19.6500	-3.011%	1	130	-22.137%
2026-01-06	20.2600	20.2600	20.2600	20.2600	-19.219%	1	129	-24.482%
2026-01-02	25.2400	25.2600	25.0800	25.0800	+21.748%	4	128	-38.995%
2025-12-30	20.6000	20.6000	20.6000	20.6000	-2.138%	1	126	-25.728%
2025-12-26	21.2000	21.2000	21.0000	21.0500	+2.433%	30	125	-27.316%
2025-12-24	20.5000	20.5500	20.5000	20.5500	-4.419%	2	124	-25.547%
2025-12-23	21.3500	21.5000	21.3500	21.5000	-4.529%	10	124	-28.837%
2025-12-22	22.5200	22.5200	22.5200	22.5200	-6.167%	1	124	-32.060%
2025-12-19	24.0000	24.0000	24.0000	24.0000	-11.275%	4	124	-36.250%
2025-12-11	27.0500	27.0500	27.0500	27.0500	-19.899%	1	124	-43.438%
2025-12-08	32.5500	34.5800	32.3500	33.7700	-1.660%	79	125	-54.694%
2025-12-05	34.3400	34.3400	34.3400	34.3400	+12.553%	10	62	-55.446%
2025-12-03	30.5100	30.5100	30.5100	30.5100	-1.897%	10	62	-49.853%
2025-12-01	31.1000	31.1000	31.1000	31.1000	-6.042%	1	52	-50.804%
2025-11-26	33.1000	33.1000	33.1000	33.1000	-1.194%	1	51	-53.776%
2025-11-25	33.5000	33.5000	33.5000	33.5000	-7.331%	1	51	-54.328%
2025-11-24	36.1500	36.1500	36.1500	36.1500	-6.031%	1	50	-57.676%
2025-11-21	38.2500	38.8100	38.2500	38.4700	-2.976%	6	49	-60.229%
2025-11-20	39.6500	39.6500	39.6500	39.6500	-7.898%	1	51	-61.412%
2025-11-19	41.8500	43.0500	41.8500	43.0500	+4.136%	3	50	-64.460%
2025-11-18	40.3500	41.3400	40.3500	41.3400	+16.287%	3	49	-62.990%
2025-11-03	35.5500	35.5500	35.5500	35.5500	+17.133%	2	47	-56.962%
2025-09-26	31.4500	31.4500	30.3500	30.3500	+25.673%	4	47	-49.588%
2025-09-17	24.5500	24.5500	24.1500	24.1500	-6.576%	2	43	-36.646%
2025-09-16	26.1000	26.1000	25.8500	25.8500	+1.373%	4	41	-40.812%
2025-09-12	25.3000	25.5000	25.3000	25.5000	+5.590%	2	41	-40.000%
2025-09-09	24.1500	24.1500	24.1500	24.1500	+0.207%	1	39	-36.646%
2025-09-04	24.1000	24.1000	24.1000	24.1000	-1.431%	2	38	-36.515%
2025-09-03	24.0500	24.4500	24.0500	24.4500	-3.929%	2	36	-37.423%
2025-09-02	25.0200	25.4500	24.5500	25.4500	+10.893%	5	35	-39.882%
2025-08-29	22.9500	22.9500	22.9500	22.9500	-1.923%	1	30	-33.333%
2025-08-28	23.4000	23.4000	23.4000	23.4000	+1.961%	2	30	-34.615%
2025-08-27	22.9500	22.9500	22.9500	22.9500	-5.943%	1	28	-33.333%
2025-08-26	24.7000	24.7000	24.4000	24.4000	+7.489%	6	21	-37.295%
2025-08-22	22.6500	22.7000	22.6500	22.7000	-9.381%	2	21	-32.599%
2025-08-21	25.0500	25.0500	25.0500	25.0500	+1.008%	2	20	-38.922%
2025-08-20	24.8500	24.8500	24.8000	24.8000	-22.621%	10	18	-38.306%
2025-07-29	31.1500	32.1000	31.1500	32.0500	0.000%	9	8	-52.262%