Dark

MA20261218P440
MA Dec 18 2026 440.00 Put (MA261218P00440000)
option OPRA

EOD

Jul 10, 2026

8.50-1.163%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	8.3000	8.5000	8.3000	8.5000	-1.163%	3	260	0.000%
2026-07-09	8.6000	8.6000	8.6000	8.6000	+13.158%	3	260	-1.163%
2026-07-06	7.7000	7.7000	7.6000	7.6000	-3.919%	2	260	+11.842%
2026-07-01	7.9100	7.9100	7.9100	7.9100	-23.575%	1	261	+7.459%
2026-06-29	10.7000	11.1000	10.3500	10.3500	-13.750%	4	261	-17.874%
2026-06-26	12.4000	12.6000	12.0000	12.0000	+3.448%	17	261	-29.167%
2026-06-25	12.8400	12.8400	11.6000	11.6000	-15.942%	5	258	-26.724%
2026-06-24	14.2000	14.3000	13.5000	13.8000	-6.122%	15	258	-38.406%
2026-06-23	15.0000	15.0000	14.7000	14.7000	-2.649%	6	254	-42.177%
2026-06-22	14.5000	15.1000	14.4000	15.1000	+2.027%	6	252	-43.709%
2026-06-18	14.3000	15.0700	14.2200	14.8000	+12.121%	55	245	-42.568%
2026-06-16	15.0000	15.0000	13.2000	13.2000	-14.839%	13	245	-35.606%
2026-06-15	15.3000	15.5000	15.3000	15.5000	-9.884%	9	236	-45.161%
2026-06-12	17.7000	17.7000	16.4000	17.2000	+1.176%	66	239	-50.581%
2026-06-11	17.7000	18.3000	17.0000	17.0000	0.000%	17	214	-50.000%
2026-06-10	16.4000	17.7000	16.4000	17.0000	+1.190%	19	211	-50.000%
2026-06-09	16.9000	17.0000	16.5000	16.8000	-6.718%	19	206	-49.405%
2026-06-08	17.6200	18.0100	17.6200	18.0100	-23.362%	4	205	-52.804%
2026-06-03	19.5400	23.5000	19.5400	23.5000	+25.200%	6	202	-63.830%
2026-06-02	18.0000	18.7700	18.0000	18.7700	+18.797%	22	198	-54.715%
2026-06-01	16.0000	16.0000	15.7000	15.8000	+8.219%	22	213	-46.203%
2026-05-29	14.6000	14.6000	14.6000	14.6000	-12.048%	1	210	-41.781%
2026-05-28	16.6000	16.6000	16.6000	16.6000	+0.606%	1	209	-48.795%
2026-05-27	16.5000	16.5000	16.5000	16.5000	+12.245%	5	209	-48.485%
2026-05-22	14.5000	15.0000	14.5000	14.7000	-7.547%	10	209	-42.177%
2026-05-20	16.6000	16.6000	15.9000	15.9000	+2.581%	2	204	-46.541%
2026-05-18	15.5000	15.5000	15.5000	15.5000	-3.125%	1	206	-45.161%
2026-05-15	15.6000	16.0000	15.6000	16.0000	-10.112%	2	206	-46.875%
2026-05-14	17.7800	17.8000	17.7800	17.8000	-1.111%	4	204	-52.247%
2026-05-13	18.0000	18.0000	18.0000	18.0000	+16.129%	1	201	-52.778%
2026-05-07	15.6000	15.6000	15.5000	15.5000	-3.125%	2	201	-45.161%
2026-05-05	16.0000	16.0000	16.0000	16.0000	+32.341%	1	203	-46.875%
2026-04-29	12.0900	12.0900	12.0900	12.0900	-30.517%	1	204	-29.694%
2026-04-23	16.9000	17.4000	16.9000	17.4000	+17.251%	3	203	-51.149%
2026-04-21	14.8400	14.8400	14.8400	14.8400	-26.279%	2	200	-42.722%
2026-04-13	20.1300	20.1300	20.1300	20.1300	-6.154%	1	200	-57.774%
2026-04-10	21.4500	21.4500	21.4500	21.4500	-13.158%	1	199	-60.373%
2026-03-31	24.7000	24.7000	24.7000	24.7000	-1.397%	1	198	-65.587%
2026-03-30	25.0500	25.0500	25.0000	25.0500	-9.730%	3	198	-66.068%
2026-03-27	26.2500	27.7500	26.2500	27.7500	+24.161%	9	200	-69.369%
2026-03-26	22.3500	22.3500	22.3500	22.3500	+0.676%	3	206	-61.969%
2026-03-25	22.2000	22.2000	22.2000	22.2000	-5.732%	2	209	-61.712%
2026-03-24	23.5500	23.5500	23.5500	23.5500	-2.887%	1	207	-63.907%
2026-03-20	24.1500	24.4000	24.1500	24.2500	-5.825%	30	207	-64.948%
2026-03-19	24.9400	25.7500	24.9400	25.7500	+32.051%	13	196	-66.990%
2026-03-17	19.5000	19.5500	19.5000	19.5000	-14.286%	20	183	-56.410%
2026-03-13	22.7500	22.7500	22.7500	22.7500	-2.361%	1	176	-62.637%
2026-03-12	22.5300	23.3400	22.5300	23.3000	+8.777%	25	175	-63.519%
2026-03-11	20.8500	21.4200	20.8500	21.4200	+13.333%	9	171	-60.317%
2026-03-10	18.9500	18.9500	18.9000	18.9000	+6.780%	3	164	-55.026%
2026-03-05	17.7000	17.7000	17.7000	17.7000	-6.101%	1	164	-51.977%
2026-03-03	18.8500	18.8500	18.8500	18.8500	-24.600%	1	164	-54.907%
2026-02-24	25.0000	25.0000	25.0000	25.0000	+2.459%	4	164	-66.000%
2026-02-23	24.4000	24.4000	24.4000	24.4000	+37.465%	1	162	-65.164%
2026-02-19	17.7500	17.7500	17.7500	17.7500	+0.282%	2	162	-52.113%
2026-02-17	17.7000	17.7000	17.7000	17.7000	-5.094%	9	162	-51.977%
2026-02-13	17.4500	18.7500	17.3500	18.6500	+60.086%	10	149	-54.424%
2026-02-05	11.6500	11.6500	11.6500	11.6500	+1.747%	1	149	-27.039%
2026-02-02	11.5500	11.5500	11.4500	11.4500	-31.805%	5	149	-25.764%
2026-01-28	16.0500	16.7900	16.0500	16.7900	+10.098%	14	154	-49.375%
2026-01-26	15.3000	15.3000	15.2500	15.2500	+2.349%	3	151	-44.262%
2026-01-22	14.8500	14.9000	14.8500	14.9000	-3.247%	6	150	-42.953%
2026-01-20	15.4000	15.4000	15.4000	15.4000	+63.830%	2	150	-44.805%
2026-01-09	9.4000	9.4000	9.4000	9.4000	-2.083%	7	148	-9.574%
2025-12-31	9.6000	9.6000	9.6000	9.6000	+1.587%	2	144	-11.458%
2025-12-30	9.4500	9.4500	9.4500	9.4500	+3.392%	1	144	-10.053%
2025-12-23	9.1400	9.1400	9.1400	9.1400	-40.495%	4	143	-7.002%
2025-12-10	15.3600	15.3600	15.3600	15.3600	+11.224%	1	147	-44.661%
2025-12-02	13.8100	13.8100	13.8100	13.8100	-15.120%	1	147	-38.450%
2025-11-25	16.2700	16.2700	16.2700	16.2700	-17.369%	1	146	-47.757%
2025-11-19	19.4700	19.6900	19.4700	19.6900	+40.643%	2	146	-56.831%
2025-11-11	14.0000	14.0000	14.0000	14.0000	-3.780%	1	145	-39.286%
2025-10-30	14.6000	14.7500	14.5500	14.5500	+16.400%	18	145	-41.581%
2025-10-24	12.5000	12.5000	12.5000	12.5000	-8.425%	4	137	-32.000%
2025-10-13	15.9000	15.9000	13.6500	13.6500	-11.248%	2	137	-37.729%
2025-09-24	15.2900	15.3800	15.2900	15.3800	-1.536%	2	135	-44.733%
2025-07-30	15.6200	15.6300	15.5900	15.6200	+5.541%	7	135	-45.583%
2025-07-29	14.8000	14.8000	14.8000	14.8000	-8.075%	16	135	-42.568%
2025-07-23	16.1000	16.1000	16.1000	16.1000	-12.879%	100	119	-47.205%
2025-07-15	18.4800	18.4800	18.4800	18.4800	-0.965%	20	66	-54.004%
2025-07-14	18.6600	18.6600	18.6600	18.6600	-5.471%	1	66	-54.448%
2025-06-26	20.0000	20.2400	19.7400	19.7400	-14.360%	6	65	-56.940%
2025-06-23	23.0000	23.1500	22.9500	23.0500	+37.366%	6	64	-63.124%
2025-06-02	16.7000	16.7800	16.7000	16.7800	+0.781%	2	62	-49.344%
2025-05-13	16.6500	16.6500	16.6500	16.6500	-5.932%	20	62	-48.949%
2025-05-12	17.2600	17.8000	17.0000	17.7000	-21.088%	76	42	-51.977%
2025-05-01	22.4300	22.4300	22.4300	22.4300	-6.347%	22	34	-62.104%
2025-04-23	23.9500	23.9500	23.9500	23.9500	+46.483%	5	12	-64.509%
2025-02-28	16.3500	16.3500	16.3500	16.3500	+3.547%	2	7	-48.012%
2025-01-27	15.7200	15.7900	15.7200	15.7900	-38.560%	2	7	-46.168%
2024-11-01	25.7000	25.7000	25.7000	25.7000	+1.381%	2	5	-66.926%
2024-10-30	25.3500	25.3500	25.3500	25.3500	-1.553%	5	5	-66.469%
2024-10-14	25.7500	25.7500	25.7500	25.7500	-14.707%	3	8	-66.990%
2024-09-26	30.1900	30.1900	30.1900	30.1900	-5.656%	2	5	-71.845%
2024-09-25	32.0000	32.0000	32.0000	32.0000	-18.033%	1	3	-73.438%
2024-08-02	39.5400	39.5400	39.0400	39.0400	-8.998%	14	4	-78.227%
2024-07-12	42.9000	42.9000	42.9000	42.9000	+5.952%	2	11	-80.186%
2024-07-08	40.4900	40.4900	40.4900	40.4900	+2.610%	2	12	-79.007%
2024-07-05	39.4600	39.4600	39.4600	39.4600	-2.036%	1	12	-78.459%
2024-07-03	39.9500	40.2800	39.9500	40.2800	+6.168%	2	11	-78.898%
2024-06-26	37.7800	37.9900	37.7800	37.9400	-5.316%	4	11	-77.596%
2024-06-13	40.0700	40.0700	40.0700	40.0700	-1.305%	1	9	-78.787%
2024-06-12	38.9700	40.6000	38.9700	40.6000	+4.103%	4	8	-79.064%
2024-06-10	39.0000	39.0000	39.0000	39.0000	-2.010%	1	4	-78.205%
2024-06-03	39.3800	39.8000	39.3800	39.8000	0.000%	3	3	-78.643%