Dark

MA20260918P550
MA Sep 18 2026 550.00 Put (MA260918P00550000)
option OPRA

EOD

Jul 16, 2026

23.00-20.935%(-6.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	23.7200	23.7200	23.0000	23.0000	-20.935%	3	364	0.000%
2026-07-15	27.3000	29.0900	27.3000	29.0900	-4.152%	8	366	-20.935%
2026-07-13	30.3500	30.3500	30.3500	30.3500	-23.744%	1	364	-24.217%
2026-07-09	39.8000	39.8000	39.8000	39.8000	+25.552%	2	363	-42.211%
2026-07-02	34.5000	34.5000	31.2300	31.7000	-17.662%	11	364	-27.445%
2026-07-01	38.5000	38.5000	38.5000	38.5000	-18.862%	1	364	-40.260%
2026-06-30	47.4500	47.4500	47.4500	47.4500	-11.192%	1	365	-51.528%
2026-06-25	53.4300	53.4300	53.4300	53.4300	-19.823%	1	365	-56.953%
2026-06-22	66.6400	66.6400	66.6400	66.6400	+6.335%	2	365	-65.486%
2026-06-15	62.6700	62.6700	62.6700	62.6700	+18.446%	2	363	-63.300%
2026-05-01	52.9100	52.9100	52.9100	52.9100	-5.298%	1	362	-56.530%
2026-04-30	51.8500	55.8700	51.8500	55.8700	+5.217%	13	362	-58.833%
2026-04-28	53.1000	53.1000	53.1000	53.1000	+10.395%	3	359	-56.685%
2026-04-22	48.1000	48.1000	48.1000	48.1000	+8.774%	3	358	-52.183%
2026-04-17	44.2200	44.2200	44.2200	44.2200	-12.087%	1	358	-47.987%
2026-04-14	50.5000	50.6000	50.3000	50.3000	-7.892%	15	357	-54.274%
2026-04-08	54.6100	54.6100	54.6100	54.6100	-17.508%	1	362	-57.883%
2026-04-02	66.2000	66.2000	66.2000	66.2000	0.000%	1	362	-65.257%
2026-04-01	66.2000	66.2000	66.2000	66.2000	+4.334%	10	362	-65.257%
2026-03-25	64.1000	64.1000	63.4000	63.4500	-8.836%	12	362	-63.751%
2026-03-19	68.0000	69.6000	66.6100	69.6000	+8.243%	9	360	-66.954%
2026-03-13	64.3000	64.3000	64.3000	64.3000	+15.877%	2	368	-64.230%
2026-03-10	55.4900	55.4900	55.4900	55.4900	-2.220%	3	368	-58.551%
2026-03-09	56.4500	56.7500	56.4500	56.7500	+3.653%	2	368	-59.471%
2026-03-05	49.1300	55.2000	49.1300	54.7500	+8.955%	10	368	-57.991%
2026-03-04	48.8500	50.2500	48.8500	50.2500	+0.500%	2	364	-54.229%
2026-03-03	50.0000	50.0000	50.0000	50.0000	-25.750%	1	365	-54.000%
2026-02-23	67.3400	67.3400	67.3400	67.3400	+38.417%	150	366	-65.845%
2026-02-18	48.6500	48.6500	48.6500	48.6500	+16.807%	5	216	-52.724%
2026-02-11	41.5500	41.6500	41.5500	41.6500	+6.250%	2	216	-44.778%
2026-02-10	39.3000	39.3000	39.2000	39.2000	+16.251%	2	217	-41.327%
2026-02-05	33.7200	33.7200	33.7200	33.7200	-16.473%	1	216	-31.791%
2026-01-15	40.3700	40.3700	40.3700	40.3700	-2.957%	1	216	-43.027%
2026-01-13	41.6000	41.6000	41.6000	41.6000	+26.061%	1	215	-44.712%
2026-01-12	32.9900	33.0000	32.9900	33.0000	+23.134%	2	215	-30.303%
2026-01-09	26.3500	27.2000	26.3500	26.8000	+11.667%	146	215	-14.179%
2026-01-08	24.0000	24.0000	24.0000	24.0000	-10.280%	1	121	-4.167%
2026-01-06	26.7500	26.7500	26.7500	26.7500	-2.015%	2	121	-14.019%
2025-12-30	26.5000	27.3000	26.5000	27.3000	+2.056%	2	121	-15.751%
2025-12-26	27.0000	27.0000	26.7500	26.7500	-1.292%	29	122	-14.019%
2025-12-24	26.9500	27.1500	26.9500	27.1000	+0.185%	14	102	-15.129%
2025-12-23	26.8000	27.2000	26.8000	27.0500	-15.469%	13	102	-14.972%
2025-12-19	31.9500	32.0000	31.9500	32.0000	+2.073%	6	101	-28.125%
2025-12-15	31.9500	31.9500	31.3500	31.3500	-6.835%	3	97	-26.635%
2025-12-11	37.8500	37.8500	33.6500	33.6500	-17.706%	21	96	-31.649%
2025-12-10	41.1000	41.3500	40.8100	40.8900	+3.571%	16	82	-43.752%
2025-12-05	39.4800	39.4800	39.4800	39.4800	-2.398%	1	82	-41.743%
2025-12-04	40.4500	40.4500	40.4500	40.4500	+5.890%	1	82	-43.140%
2025-12-03	38.6500	38.6500	38.2000	38.2000	+4.059%	3	82	-39.791%
2025-12-02	40.5500	40.5500	36.7100	36.7100	-6.590%	2	81	-37.347%
2025-11-28	39.6500	39.6500	39.0000	39.3000	-5.642%	7	80	-41.476%
2025-11-25	41.6000	41.6500	41.6000	41.6500	-11.477%	8	74	-44.778%
2025-11-21	47.0500	47.0500	47.0500	47.0500	-8.195%	1	67	-51.116%
2025-11-19	51.5500	51.5500	51.2000	51.2500	+46.429%	8	66	-55.122%
2025-11-12	35.0000	35.0000	35.0000	35.0000	-14.425%	1	65	-34.286%
2025-11-10	40.9000	40.9000	40.9000	40.9000	-1.208%	1	65	-43.765%
2025-11-07	39.8000	41.4000	39.8000	41.4000	+1.595%	3	65	-44.444%
2025-11-06	40.7500	40.7500	40.7500	40.7500	+0.866%	1	64	-43.558%
2025-11-05	40.4500	40.4500	40.4000	40.4000	-9.721%	3	65	-43.069%
2025-11-03	44.7500	44.7500	44.7500	44.7500	+4.312%	1	62	-48.603%
2025-10-31	42.9000	42.9000	42.9000	42.9000	+7.357%	2	62	-46.387%
2025-10-30	40.1000	40.3600	39.7900	39.9600	+11.000%	39	60	-42.442%
2025-10-28	34.5000	36.0000	34.3700	36.0000	-4.888%	3	45	-36.111%
2025-10-20	41.5700	41.5700	37.8500	37.8500	-14.114%	10	46	-39.234%
2025-10-17	43.2300	44.0700	43.2300	44.0700	+7.645%	6	47	-47.810%
2025-10-16	40.9400	40.9400	40.9400	40.9400	-4.122%	32	43	-43.820%
2025-10-13	42.7000	42.7000	42.7000	42.7000	+37.742%	1	53	-46.136%
2025-09-12	31.0000	31.0000	31.0000	31.0000	+3.853%	2	52	-25.806%
2025-09-09	29.8700	29.8700	29.8500	29.8500	-14.957%	4	52	-22.948%
2025-08-12	35.1000	35.1000	35.1000	35.1000	+3.235%	2	50	-34.473%
2025-08-08	36.5600	36.5600	34.0000	34.0000	-14.979%	12	48	-32.353%
2025-08-07	40.0500	40.0500	39.9900	39.9900	-0.646%	10	46	-42.486%
2025-07-30	39.5000	40.2500	39.5000	40.2500	+4.954%	3	45	-42.857%
2025-07-29	37.8000	38.3500	37.8000	38.3500	-12.940%	6	44	-40.026%
2025-07-16	44.0500	44.0500	44.0500	44.0500	+2.204%	2	38	-47.787%
2025-07-02	43.1000	43.1000	43.1000	43.1000	0.000%	2	36	-46.636%
2025-06-30	43.4400	43.5900	43.1000	43.1000	0.000%	66	34	-46.636%