Dark

MA20261218P400
MA Dec 18 2026 400.00 Put (MA261218P00400000)
option OPRA

EOD

Jul 16, 2026

2.90-18.079%(-0.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.9000	2.9000	2.9000	2.9000	-18.079%	1	376	0.000%
2026-07-02	3.5400	3.5400	3.5400	3.5400	-11.500%	1	376	-18.079%
2026-07-01	4.0000	4.0000	4.0000	4.0000	-19.355%	2	376	-27.500%
2026-06-30	5.1000	5.1000	4.9600	4.9600	-18.689%	2	375	-41.532%
2026-06-26	6.0000	6.1000	5.8000	6.1000	+10.909%	4	375	-52.459%
2026-06-25	6.1300	6.1300	5.5000	5.5000	-24.242%	2	375	-47.273%
2026-06-22	7.2600	7.2600	7.2600	7.2600	+2.833%	1	375	-60.055%
2026-06-18	7.0600	7.0600	7.0600	7.0600	+2.319%	1	374	-58.924%
2026-06-17	6.9000	6.9000	6.9000	6.9000	-4.167%	3	374	-57.971%
2026-06-16	7.2000	7.2000	7.2000	7.2000	-20.354%	2	374	-59.722%
2026-06-08	9.0400	9.0400	9.0400	9.0400	-2.796%	1	372	-67.920%
2026-06-04	9.7800	9.7800	9.3000	9.3000	-14.365%	6	373	-68.817%
2026-06-03	12.0000	12.0000	10.8600	10.8600	+11.959%	21	367	-73.297%
2026-06-02	8.4900	9.7000	8.4900	9.7000	+21.250%	2	356	-70.103%
2026-06-01	8.0000	8.0000	8.0000	8.0000	-4.077%	1	356	-63.750%
2026-05-28	8.3400	8.3400	8.3400	8.3400	+2.206%	1	356	-65.228%
2026-05-27	8.4000	8.4000	8.1600	8.1600	+1.619%	2	355	-64.461%
2026-05-26	8.1000	8.1000	8.0300	8.0300	-4.405%	5	353	-63.885%
2026-05-21	8.5300	8.5300	8.4000	8.4000	+6.329%	21	352	-65.476%
2026-05-19	8.0400	8.0400	7.9000	7.9000	-10.734%	5	352	-63.291%
2026-05-18	8.8500	8.8500	8.8500	8.8500	-1.117%	5	349	-67.232%
2026-05-15	8.9500	8.9500	8.9500	8.9500	-4.584%	1	349	-67.598%
2026-05-14	9.4500	9.4500	9.3800	9.3800	+8.314%	8	350	-69.083%
2026-05-11	8.6600	8.6600	8.6600	8.6600	-10.722%	1	342	-66.513%
2026-05-06	9.7000	9.7000	9.7000	9.7000	+6.593%	1	341	-70.103%
2026-05-01	8.1000	9.1000	8.1000	9.1000	+10.840%	3	339	-68.132%
2026-04-30	8.2100	8.2100	8.2100	8.2100	+12.775%	1	339	-64.677%
2026-04-29	7.0000	7.2800	7.0000	7.2800	-18.659%	2	339	-60.165%
2026-04-21	8.9500	8.9500	8.9500	8.9500	-2.717%	2	338	-67.598%
2026-04-20	9.2000	9.2000	9.2000	9.2000	-4.366%	1	338	-68.478%
2026-04-15	10.0000	10.0000	9.6200	9.6200	-26.509%	2	339	-69.854%
2026-04-09	13.0900	13.0900	13.0900	13.0900	+8.182%	1	338	-77.846%
2026-04-08	12.0000	12.1000	12.0000	12.1000	-21.935%	8	338	-76.033%
2026-04-02	15.3000	15.5000	15.3000	15.5000	+8.014%	4	332	-81.290%
2026-04-01	14.3500	14.3500	14.3500	14.3500	-3.041%	1	332	-79.791%
2026-03-25	14.8000	14.8000	14.8000	14.8000	+6.859%	1	333	-80.405%
2026-03-24	13.8500	13.8500	13.8500	13.8500	-11.840%	1	332	-79.061%
2026-03-20	15.7100	15.7100	15.7100	15.7100	+0.576%	1	332	-81.540%
2026-03-18	14.5000	15.6200	14.5000	15.6200	+36.419%	12	332	-81.434%
2026-03-17	11.4500	11.4500	11.4500	11.4500	-18.214%	1	322	-74.672%
2026-03-13	14.0000	14.0000	14.0000	14.0000	+23.894%	1	322	-79.286%
2026-03-02	11.3000	11.3000	11.3000	11.3000	-12.741%	4	321	-74.336%
2026-02-25	12.9500	12.9500	12.9500	12.9500	-11.301%	1	326	-77.606%
2026-02-24	14.6000	14.6000	14.6000	14.6000	-1.017%	1	326	-80.137%
2026-02-23	14.1000	14.7500	14.1000	14.7500	+34.091%	2	326	-80.339%
2026-02-13	10.9500	11.0000	10.9500	11.0000	+25.714%	2	324	-73.636%
2026-02-12	8.7500	8.7500	8.7500	8.7500	+12.179%	1	324	-66.857%
2026-02-06	7.5600	7.8000	7.5600	7.8000	+1.299%	2	324	-62.821%
2026-01-30	7.6500	7.7000	7.6000	7.7000	-3.145%	20	325	-62.338%
2026-01-29	9.0000	9.0000	7.9500	7.9500	-23.410%	2	330	-63.522%
2026-01-28	9.4500	10.3800	9.4500	10.3800	+14.696%	12	331	-72.062%
2026-01-27	9.0500	9.0500	9.0500	9.0500	-1.309%	1	326	-67.956%
2026-01-26	9.1700	9.1700	9.1700	9.1700	+11.829%	1	326	-68.375%
2026-01-16	8.4500	8.4500	8.2000	8.2000	-4.651%	101	304	-64.634%
2026-01-13	8.6500	8.6500	8.5500	8.6000	+37.600%	11	304	-66.279%
2025-12-31	6.2500	6.2500	6.2500	6.2500	-32.796%	2	302	-53.600%
2025-12-04	9.3000	9.3000	9.3000	9.3000	+6.286%	1	302	-68.817%
2025-12-03	8.7500	8.7500	8.7500	8.7500	-2.235%	1	301	-66.857%
2025-12-01	8.9500	8.9500	8.9500	8.9500	-22.978%	1	300	-67.598%
2025-11-24	11.6200	11.6200	11.6200	11.6200	-9.783%	1	299	-75.043%
2025-11-18	11.5000	12.8800	11.5000	12.8800	+27.525%	2	299	-77.484%
2025-11-14	10.1000	10.1000	10.1000	10.1000	+15.429%	1	297	-71.287%
2025-11-12	9.0000	9.0500	8.7500	8.7500	-0.455%	5	297	-66.857%
2025-10-08	8.7900	8.7900	8.7900	8.7900	0.000%	24	299	-67.008%
2025-10-07	8.7900	8.7900	8.7900	8.7900	-10.942%	3	320	-67.008%
2025-09-29	9.8700	9.8700	9.8700	9.8700	-1.791%	4	320	-70.618%
2025-09-26	10.0500	10.0500	10.0500	10.0500	+8.649%	3	321	-71.144%
2025-09-23	9.1500	9.2500	9.1500	9.2500	+19.819%	4	324	-68.649%
2025-09-18	7.7500	7.7500	7.7200	7.7200	-14.222%	4	328	-62.435%
2025-09-16	9.0000	9.0000	9.0000	9.0000	+5.263%	10	324	-67.778%
2025-09-15	8.4400	8.7000	7.9000	8.5500	-2.620%	127	334	-66.082%
2025-09-10	8.6400	8.7800	8.6400	8.7800	+8.261%	5	294	-66.970%
2025-09-03	8.1100	8.1100	8.1100	8.1100	-17.245%	77	290	-64.242%
2025-08-06	9.8000	9.8000	9.8000	9.8000	-12.108%	2	213	-70.408%
2025-07-22	11.1500	11.1500	11.1500	11.1500	-11.718%	1	213	-73.991%
2025-07-11	12.6300	12.6300	12.6300	12.6300	+1.855%	76	212	-77.039%
2025-07-02	12.4000	12.4000	12.4000	12.4000	+6.713%	2	212	-76.613%
2025-07-01	11.2500	11.6200	11.2500	11.6200	-12.169%	5	214	-75.043%
2025-06-26	12.9500	13.2300	12.9400	13.2300	+7.474%	8	216	-78.080%
2025-06-24	12.3100	12.3100	12.3100	12.3100	-22.579%	1	216	-76.442%
2025-06-23	15.9000	16.0500	15.7900	15.9000	+5.438%	70	216	-81.761%
2025-06-18	14.4000	15.0800	14.4000	15.0800	+22.701%	3	188	-80.769%
2025-06-16	12.2900	12.2900	12.2900	12.2900	-10.942%	1	188	-76.404%
2025-06-13	13.5000	13.8000	13.5000	13.8000	+26.606%	4	188	-78.986%
2025-06-04	10.7600	11.0300	10.7300	10.9000	-6.438%	18	183	-73.394%
2025-06-02	11.5000	11.8200	11.4500	11.6500	+0.866%	10	183	-75.107%
2025-05-29	11.5500	11.5500	11.5500	11.5500	+0.435%	84	178	-74.892%
2025-05-14	11.4700	11.6600	11.4700	11.5000	-2.542%	3	178	-74.783%
2025-05-13	11.6500	11.8500	10.7000	11.8000	-3.199%	102	178	-75.424%
2025-05-12	12.1200	12.1900	12.1200	12.1900	-9.704%	2	76	-76.210%
2025-05-09	13.5000	13.5000	13.5000	13.5000	-7.280%	2	76	-78.519%
2025-05-07	14.5600	14.5600	14.5600	14.5600	-0.274%	20	75	-80.082%
2025-05-05	14.6000	14.6000	14.6000	14.6000	+10.272%	5	55	-80.137%
2025-05-02	13.2400	13.2400	13.2400	13.2400	-30.132%	10	55	-78.097%
2025-05-01	14.0100	18.9500	11.9000	18.9500	-32.321%	40	50	-84.697%
2025-04-07	28.0000	28.0000	28.0000	28.0000	+124.000%	1	12	-89.643%
2025-03-20	12.5000	12.5000	12.5000	12.5000	-3.846%	1	12	-76.800%
2025-03-07	13.0000	13.0000	13.0000	13.0000	+30.000%	2	12	-77.692%
2025-02-24	10.0000	10.0000	10.0000	10.0000	+12.613%	1	11	-71.000%
2025-02-04	8.8800	8.8800	8.8800	8.8800	-1.552%	3	10	-67.342%
2025-01-31	9.0200	9.0200	9.0200	9.0200	+10.000%	2	7	-67.849%
2025-01-30	8.2000	8.2000	8.2000	8.2000	-11.543%	1	8	-64.634%
2025-01-27	9.4300	9.4300	9.2700	9.2700	-33.786%	2	8	-68.716%
2024-12-04	14.0000	14.0000	14.0000	14.0000	-3.448%	1	8	-79.286%
2024-11-07	14.5000	14.5000	14.5000	14.5000	-30.120%	1	7	-80.000%
2024-09-13	20.7000	20.7500	20.7000	20.7500	-8.991%	4	8	-86.024%
2024-09-09	22.8000	22.8000	22.8000	22.8000	-1.682%	1	7	-87.281%
2024-08-19	23.1900	23.1900	23.1900	23.1900	-0.897%	2	7	-87.495%
2024-07-31	23.4000	23.4000	23.4000	23.4000	-17.314%	1	5	-87.607%
2024-07-15	28.3000	28.3000	28.3000	28.3000	+0.177%	1	6	-89.753%
2024-07-12	28.2500	28.2500	28.2500	28.2500	-7.377%	6	7	-89.735%
2024-07-10	29.2200	30.5000	29.2200	30.5000	+9.910%	8	10	-90.492%
2024-06-28	27.7500	27.7500	27.7500	27.7500	+0.909%	1	2	-89.550%
2024-06-27	27.5000	27.5000	27.5000	27.5000	+10.000%	1	2	-89.455%
2024-06-20	25.0000	25.0000	25.0000	25.0000	0.000%	2	2	-88.400%