Dark

MA20261218P430
MA Dec 18 2026 430.00 Put (MA261218P00430000)
option OPRA

EOD

Jul 16, 2026

4.78-11.481%(-0.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.2000	5.2000	4.7800	4.7800	-11.481%	2	220	0.000%
2026-07-14	5.9000	5.9000	5.2900	5.4000	-31.818%	5	222	-11.481%
2026-07-01	7.9200	7.9200	7.9200	7.9200	-15.745%	1	223	-39.646%
2026-06-29	9.4000	9.4000	9.4000	9.4000	-8.738%	3	222	-49.149%
2026-06-26	10.2000	10.3000	10.2000	10.3000	+3.000%	17	225	-53.592%
2026-06-25	10.0000	10.0000	10.0000	10.0000	-9.091%	3	225	-52.200%
2026-06-24	12.0800	12.0800	11.0000	11.0000	-9.836%	8	222	-56.545%
2026-06-23	12.4000	12.4000	12.2000	12.2000	-4.836%	3	221	-60.820%
2026-06-22	12.8200	12.8200	12.8200	12.8200	+6.833%	1	222	-62.715%
2026-06-18	11.8900	12.1000	11.8900	12.0000	-2.439%	24	217	-60.167%
2026-06-16	12.5000	12.5000	12.3000	12.3000	-6.818%	2	217	-61.138%
2026-06-15	13.2000	13.2000	13.2000	13.2000	-8.966%	4	215	-63.788%
2026-06-12	14.5000	14.5000	14.5000	14.5000	+4.769%	1	215	-67.034%
2026-06-10	14.0000	14.0000	13.8000	13.8400	-2.535%	5	214	-65.462%
2026-06-09	14.3000	14.3000	14.2000	14.2000	-14.355%	5	213	-66.338%
2026-06-04	16.0000	16.5800	16.0000	16.5800	-8.398%	3	212	-71.170%
2026-06-03	20.2000	20.3000	18.1000	18.1000	+17.532%	27	211	-73.591%
2026-06-02	15.4000	15.4000	15.4000	15.4000	+13.235%	1	223	-68.961%
2026-06-01	13.6000	13.6000	13.3000	13.6000	-4.023%	34	223	-64.853%
2026-05-28	14.1700	14.1700	14.1700	14.1700	-0.211%	1	215	-66.267%
2026-05-27	14.2000	14.2000	14.2000	14.2000	+5.030%	5	215	-66.338%
2026-05-26	13.1600	13.5200	13.1600	13.5200	+6.457%	2	210	-64.645%
2026-05-22	12.2000	12.7000	12.2000	12.7000	-6.618%	2	208	-62.362%
2026-05-20	13.9000	13.9000	13.6000	13.6000	+0.741%	4	209	-64.853%
2026-05-18	13.5000	13.5000	13.5000	13.5000	-8.784%	10	197	-64.593%
2026-05-13	14.8000	14.8000	14.8000	14.8000	+4.225%	11	197	-67.703%
2026-04-27	14.2000	14.2000	14.2000	14.2000	-4.054%	1	186	-66.338%
2026-04-23	14.8000	14.8000	14.8000	14.8000	+18.400%	1	187	-67.703%
2026-04-17	12.7000	12.7000	12.2000	12.5000	-41.860%	6	188	-61.760%
2026-04-01	20.5400	21.5000	20.5400	21.5000	-2.715%	11	192	-77.767%
2026-03-31	22.1000	22.1000	22.1000	22.1000	-2.428%	1	181	-78.371%
2026-03-30	23.5000	23.5000	22.6000	22.6500	-8.669%	25	189	-78.896%
2026-03-27	24.8000	24.8000	24.8000	24.8000	+19.518%	1	177	-80.726%
2026-03-25	20.7500	20.7500	20.7500	20.7500	+9.499%	3	176	-76.964%
2026-03-23	18.9500	18.9500	18.9500	18.9500	+7.977%	1	176	-74.776%
2026-03-17	17.5000	17.5500	17.5000	17.5500	-14.390%	2	176	-72.764%
2026-03-13	20.0000	20.5000	20.0000	20.5000	+1.235%	5	176	-76.683%
2026-03-12	20.2500	20.2500	20.2500	20.2500	+7.427%	1	174	-76.395%
2026-03-11	18.4000	18.8500	18.4000	18.8500	+5.602%	13	173	-74.642%
2026-03-09	17.8500	17.8500	17.8500	17.8500	+18.684%	1	160	-73.221%
2026-03-05	15.0400	15.0400	15.0400	15.0400	-4.810%	1	159	-68.218%
2026-03-03	15.8000	15.8000	15.8000	15.8000	-13.377%	17	160	-69.747%
2026-02-25	18.2400	18.2400	18.2400	18.2400	-14.567%	1	143	-73.794%
2026-02-24	21.5000	21.5000	21.3500	21.3500	-4.045%	2	143	-77.611%
2026-02-23	17.5000	22.2500	17.5000	22.2500	+79.435%	33	143	-78.517%
2026-02-12	12.4000	12.4000	12.4000	12.4000	+9.251%	2	124	-61.452%
2026-02-06	10.5500	11.3500	10.5500	11.3500	+5.093%	5	124	-57.885%
2026-02-05	10.8000	10.8000	10.8000	10.8000	+7.463%	3	128	-55.741%
2026-02-03	10.1500	10.1500	10.0500	10.0500	-23.864%	2	130	-52.438%
2026-01-29	13.2000	13.2000	13.2000	13.2000	-0.752%	1	130	-63.788%
2026-01-27	13.3000	13.3000	13.3000	13.3000	-0.746%	1	131	-64.060%
2026-01-26	13.4000	13.4000	13.4000	13.4000	+1.132%	1	131	-64.328%
2026-01-23	13.2500	13.2500	13.2500	13.2500	-0.675%	2	130	-63.925%
2026-01-22	13.3400	13.3400	13.3400	13.3400	+11.167%	1	128	-64.168%
2026-01-15	12.0000	12.0000	12.0000	12.0000	-7.763%	1	127	-60.167%
2026-01-13	13.0100	13.0100	13.0100	13.0100	+46.180%	1	126	-63.259%
2025-12-31	8.7500	8.9000	8.7500	8.9000	-1.330%	3	125	-46.292%
2025-12-23	9.0200	9.0200	9.0200	9.0200	-15.305%	4	125	-47.007%
2025-12-15	10.6500	10.6500	10.6500	10.6500	-18.391%	1	121	-55.117%
2025-12-04	13.0500	13.0500	13.0500	13.0500	-9.689%	1	120	-63.372%
2025-11-25	14.4500	14.4500	14.4500	14.4500	-9.688%	13	120	-66.920%
2025-11-20	16.0000	16.0000	16.0000	16.0000	+30.081%	1	120	-70.125%
2025-11-12	12.3500	12.3500	12.3000	12.3000	-7.519%	2	119	-61.138%
2025-11-11	13.3500	13.3500	13.3000	13.3000	-4.317%	7	120	-64.060%
2025-08-04	13.9000	13.9000	13.9000	13.9000	-13.125%	1	115	-65.612%
2025-07-18	16.0000	16.0000	16.0000	16.0000	+0.125%	1	114	-70.125%
2025-07-11	15.9800	15.9800	15.9800	15.9800	+4.581%	1	114	-70.088%
2025-07-01	15.2800	15.2800	15.2800	15.2800	-8.667%	5	114	-68.717%
2025-06-30	16.7300	16.7300	16.7300	16.7300	+7.244%	1	114	-71.429%
2025-06-02	15.5000	15.6000	15.5000	15.6000	+2.970%	2	113	-69.359%
2025-05-29	15.1500	15.1500	15.1500	15.1500	+2.365%	86	112	-68.449%
2025-05-15	14.7500	14.8000	14.7500	14.8000	-2.696%	2	112	-67.703%
2025-05-14	15.2000	15.2100	15.2000	15.2100	+3.540%	2	112	-68.573%
2025-05-13	15.2500	15.4000	14.6900	14.6900	-2.067%	62	111	-67.461%
2025-05-12	15.6000	15.6000	15.0000	15.0000	-17.898%	2	50	-68.133%
2025-05-07	18.2700	18.2700	18.2700	18.2700	-12.248%	20	49	-73.837%
2025-05-01	18.7700	20.8200	18.7700	20.8200	-1.140%	21	29	-77.041%
2025-04-28	21.0600	21.0600	21.0600	21.0600	+17.000%	2	10	-77.303%
2025-03-07	18.0000	18.0000	18.0000	18.0000	+12.500%	2	9	-73.444%
2025-03-04	16.0000	16.0000	16.0000	16.0000	-29.825%	1	7	-70.125%
2024-10-22	22.5000	22.8000	22.5000	22.8000	-15.712%	2	7	-79.035%
2024-10-08	27.0300	27.0500	27.0100	27.0500	-4.078%	5	7	-82.329%
2024-09-03	28.2000	28.2000	28.2000	28.2000	-11.097%	2	5	-83.050%
2024-08-21	31.7200	31.7200	31.7200	31.7200	-24.169%	1	3	-84.931%
2024-07-24	41.8300	41.8300	41.8300	41.8300	+21.634%	1	4	-88.573%
2024-06-26	34.1200	34.4900	34.1200	34.3900	0.000%	6	3	-86.101%