Dark

MA20260918P570
MA Sep 18 2026 570.00 Put (MA260918P00570000)
option OPRA

EOD

Jul 16, 2026

34.74-14.010%(-5.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	37.6000	37.6000	34.7400	34.7400	-14.010%	2	227	0.000%
2026-07-15	41.5000	41.5000	40.4000	40.4000	+2.747%	3	226	-14.010%
2026-07-07	39.3200	39.3200	39.3200	39.3200	-35.329%	1	225	-11.648%
2026-06-29	60.8000	60.8000	60.8000	60.8000	-16.369%	1	226	-42.862%
2026-06-26	72.7000	72.7000	72.7000	72.7000	0.000%	1	226	-52.215%
2026-06-25	72.7000	72.7000	72.7000	72.7000	-11.016%	1	226	-52.215%
2026-06-24	81.4000	81.7000	81.4000	81.7000	-3.428%	2	226	-57.479%
2026-06-23	84.6000	84.6000	84.6000	84.6000	-2.478%	1	226	-58.936%
2026-06-08	86.7500	86.7500	86.7500	86.7500	+0.173%	1	226	-59.954%
2026-06-02	86.6000	86.6000	86.6000	86.6000	+14.550%	2	225	-59.885%
2026-05-29	75.6000	75.6000	75.6000	75.6000	+7.082%	1	225	-54.048%
2026-05-01	70.6000	70.6000	70.6000	70.6000	+4.593%	1	226	-50.793%
2026-04-30	67.5000	67.5000	67.5000	67.5000	+21.403%	1	226	-48.533%
2026-04-29	55.6000	55.6000	55.6000	55.6000	-23.416%	2	226	-37.518%
2026-04-24	72.6000	72.6000	72.6000	72.6000	+21.364%	1	225	-52.149%
2026-04-15	59.8200	59.8200	59.8200	59.8200	-13.555%	1	226	-41.926%
2026-04-08	69.2000	69.2000	69.2000	69.2000	-10.130%	1	226	-49.798%
2026-03-24	81.6000	81.8000	77.0000	77.0000	+5.048%	8	226	-54.883%
2026-03-23	73.3500	73.3500	73.3000	73.3000	+6.696%	8	224	-52.606%
2026-03-17	68.7000	68.7000	68.7000	68.7000	+6.182%	1	231	-49.432%
2026-03-06	64.7000	64.7000	64.7000	64.7000	-0.919%	1	231	-46.306%
2026-03-05	65.3000	65.3000	65.3000	65.3000	+4.564%	1	231	-46.799%
2026-03-04	61.2500	62.4500	61.2500	62.4500	+1.627%	2	232	-44.371%
2026-03-03	64.7100	64.7100	61.4500	61.4500	-6.894%	4	232	-43.466%
2026-02-26	66.0000	66.0000	66.0000	66.0000	+11.036%	1	233	-47.364%
2026-02-18	58.6700	59.4400	58.6700	59.4400	+11.771%	2	233	-41.555%
2026-02-11	53.1800	53.1800	53.1800	53.1800	+9.424%	2	233	-34.675%
2026-02-10	48.6000	48.6000	48.6000	48.6000	-8.198%	1	235	-28.519%
2026-02-09	52.9400	52.9400	52.9400	52.9400	+11.570%	2	236	-34.379%
2026-02-06	47.7500	47.7500	47.4500	47.4500	+3.943%	2	234	-26.786%
2026-02-05	46.0000	46.0000	45.4500	45.6500	+9.762%	8	233	-23.899%
2026-02-03	41.5900	41.5900	41.5900	41.5900	-26.971%	1	227	-16.470%
2026-01-22	57.3500	57.3500	56.9500	56.9500	-0.922%	2	228	-38.999%
2026-01-20	57.4800	57.4800	57.4800	57.4800	+72.613%	1	227	-39.562%
2026-01-08	33.3000	33.3000	33.3000	33.3000	-1.246%	4	228	+4.324%
2026-01-06	34.1500	34.1500	33.3000	33.7200	-7.869%	155	228	+3.025%
2026-01-05	35.9700	36.7000	34.4400	36.6000	-8.040%	53	206	-5.082%
2026-01-02	39.8000	39.8000	39.8000	39.8000	+13.617%	1	202	-12.714%
2025-12-31	34.9000	35.2900	34.7000	35.0300	+3.639%	11	200	-0.828%
2025-12-30	34.0500	34.0500	33.7000	33.8000	+2.736%	5	200	+2.781%
2025-12-29	33.8000	34.0000	32.9000	32.9000	-3.434%	5	198	+5.593%
2025-12-26	34.1000	34.1000	33.9000	34.0700	-11.575%	69	196	+1.967%
2025-12-19	40.0500	40.0500	38.5300	38.5300	-4.747%	5	192	-9.836%
2025-12-18	41.1500	41.3000	40.2000	40.4500	+3.057%	25	187	-14.116%
2025-12-17	39.2500	39.8500	39.0500	39.2500	+0.128%	30	167	-11.490%
2025-12-12	39.2000	39.2000	39.2000	39.2000	-20.567%	1	147	-11.378%
2025-12-05	48.8500	49.4000	48.3000	49.3500	+0.817%	16	146	-29.605%
2025-11-28	48.9500	48.9500	48.9500	48.9500	-4.674%	1	162	-29.030%
2025-11-25	51.4500	51.8000	51.3500	51.3500	-8.954%	3	162	-32.347%
2025-11-21	56.4000	56.4000	56.4000	56.4000	-11.875%	1	164	-38.404%
2025-11-19	64.0000	64.0000	64.0000	64.0000	+17.431%	1	164	-45.719%
2025-11-17	53.5500	54.5000	53.5500	54.5000	+28.386%	23	163	-36.257%
2025-10-28	42.4500	42.4500	42.4500	42.4500	+3.537%	1	186	-18.163%
2025-10-27	41.0000	41.0000	41.0000	41.0000	+1.737%	1	186	-15.268%
2025-10-24	40.3000	40.3000	40.3000	40.3000	-5.731%	1	186	-13.797%
2025-10-23	42.5500	43.2000	42.5500	42.7500	+1.303%	57	186	-18.737%
2025-10-22	42.2000	42.2000	42.2000	42.2000	-8.161%	1	242	-17.678%
2025-10-20	48.5000	48.5000	43.4500	45.9500	-7.620%	228	242	-24.396%
2025-10-16	49.7400	49.7400	49.7400	49.7400	-1.310%	28	43	-30.157%
2025-10-13	49.7600	50.4000	49.0800	50.4000	+3.918%	33	63	-31.071%
2025-10-10	48.5000	48.5000	48.5000	48.5000	+13.583%	4	71	-28.371%
2025-10-09	42.7000	42.7000	42.7000	42.7000	+7.557%	1	71	-18.642%
2025-10-08	39.9000	39.9000	39.7000	39.7000	+2.320%	3	70	-12.494%
2025-10-07	39.5000	39.5000	38.8000	38.8000	-3.362%	3	70	-10.464%
2025-10-03	40.1500	40.1500	40.1500	40.1500	-5.195%	1	70	-13.474%
2025-10-02	42.3500	42.3500	42.3500	42.3500	-8.827%	1	69	-17.969%
2025-09-30	45.3700	46.4500	44.8400	46.4500	+8.655%	6	68	-25.210%
2025-09-23	42.3700	42.9000	42.3700	42.7500	+22.669%	4	68	-18.737%
2025-09-17	34.8500	34.8500	34.8500	34.8500	-10.180%	1	66	-0.316%
2025-09-16	38.9000	38.9000	38.8000	38.8000	+2.646%	2	65	-10.464%
2025-09-15	38.0000	38.0000	37.8000	37.8000	-1.665%	8	65	-8.095%
2025-09-10	40.5500	40.6300	38.4400	38.4400	-4.020%	3	57	-9.625%
2025-08-14	40.0500	40.0500	40.0500	40.0500	-4.982%	1	56	-13.258%
2025-08-12	41.4500	42.1500	41.4500	42.1500	+2.981%	3	55	-17.580%
2025-08-08	42.2000	42.2000	40.9000	40.9300	-15.868%	22	52	-15.123%
2025-07-30	48.6500	48.6500	48.6500	48.6500	-6.352%	1	31	-28.592%
2025-07-17	51.9500	51.9500	51.9500	51.9500	+1.584%	1	30	-33.128%
2025-06-30	51.6000	51.6500	51.1000	51.1400	0.000%	32	29	-32.069%