Dark

MA20261218P450
MA Dec 18 2026 450.00 Put (MA261218P00450000)
option OPRA

Inactive

Jul 8, 2026

9.03-4.947%(-0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	9.0300	9.0300	9.0300	9.0300	-4.947%	1	317	0.000%
2026-07-06	9.2000	9.5000	9.2000	9.5000	+9.195%	7	317	-4.947%
2026-07-02	9.5000	9.5000	8.4000	8.7000	-7.447%	7	323	+3.793%
2026-07-01	9.4000	9.4000	9.4000	9.4000	-23.390%	4	323	-3.936%
2026-06-29	13.0000	13.0000	11.9000	12.2700	-14.792%	17	327	-26.406%
2026-06-26	14.4000	14.4000	14.4000	14.4000	-11.111%	7	328	-37.292%
2026-06-25	15.2000	16.5000	14.8000	16.2000	+5.195%	13	328	-44.259%
2026-06-24	16.4000	16.4000	15.4000	15.4000	-8.333%	2	324	-41.364%
2026-06-23	16.8000	16.8000	16.8000	16.8000	-8.696%	1	325	-46.250%
2026-06-22	18.2000	18.4000	18.2000	18.4000	+2.793%	2	325	-50.924%
2026-06-18	16.9000	17.9000	16.6000	17.9000	+8.485%	15	315	-49.553%
2026-06-17	15.1000	16.5000	15.0000	16.5000	+3.125%	12	315	-45.273%
2026-06-16	16.4500	16.4500	16.0000	16.0000	-13.514%	8	315	-43.563%
2026-06-15	18.6000	18.6000	18.0000	18.5000	-8.506%	11	316	-51.189%
2026-06-12	20.6000	20.6000	20.2200	20.2200	+0.999%	4	316	-55.341%
2026-06-11	20.0200	20.0200	20.0200	20.0200	+3.838%	1	314	-54.895%
2026-06-10	19.2800	19.2800	19.2800	19.2800	-1.128%	1	314	-53.164%
2026-06-09	20.1000	20.1000	19.5000	19.5000	-7.627%	3	315	-53.692%
2026-06-08	20.8700	21.1100	20.8700	21.1100	-6.178%	2	314	-57.224%
2026-06-04	21.3000	22.8700	21.3000	22.5000	-10.359%	4	314	-59.867%
2026-06-03	25.0000	27.1500	24.9000	25.1000	+10.088%	74	313	-64.024%
2026-06-02	22.0500	22.8000	21.6000	22.8000	+23.243%	10	288	-60.395%
2026-06-01	19.0000	19.0000	18.3500	18.5000	+3.064%	12	291	-51.189%
2026-05-29	17.9500	17.9500	17.9500	17.9500	-7.949%	10	287	-49.694%
2026-05-28	19.5000	19.5000	19.5000	19.5000	+15.385%	10	297	-53.692%
2026-05-22	16.9000	16.9000	16.9000	16.9000	-1.744%	1	287	-46.568%
2026-05-21	19.8000	19.8000	17.2000	17.2000	-6.011%	14	286	-47.500%
2026-05-20	19.3000	19.3000	18.3000	18.3000	+3.741%	7	286	-50.656%
2026-05-19	17.6400	17.6400	17.6400	17.6400	-5.161%	1	274	-48.810%
2026-05-15	18.1400	18.6000	18.1100	18.6000	-9.268%	6	274	-51.452%
2026-05-14	20.0800	20.7000	20.0800	20.5000	+0.490%	5	271	-55.951%
2026-05-13	19.9000	20.4000	19.9000	20.4000	+7.994%	3	271	-55.735%
2026-05-11	18.4000	18.8900	18.4000	18.8900	-3.079%	10	271	-52.197%
2026-05-08	19.5000	19.5000	19.4900	19.4900	+8.278%	23	262	-53.669%
2026-05-07	18.0000	18.0000	18.0000	18.0000	-7.216%	1	266	-49.833%
2026-05-05	19.1000	19.4000	19.0000	19.4000	+10.857%	16	265	-53.454%
2026-04-30	17.5000	17.5000	17.5000	17.5000	+32.576%	1	254	-48.400%
2026-04-29	13.2000	13.2000	13.2000	13.2000	-32.653%	5	254	-31.591%
2026-04-23	19.6000	19.6000	19.6000	19.6000	+3.158%	2	255	-53.929%
2026-04-22	19.0000	19.0000	19.0000	19.0000	+13.909%	1	255	-52.474%
2026-04-17	16.6800	16.6800	16.6800	16.6800	-33.280%	1	254	-45.863%
2026-04-07	25.0000	25.0000	25.0000	25.0000	-0.398%	1	254	-63.880%
2026-04-06	25.1000	25.1000	25.1000	25.1000	-7.721%	1	254	-64.024%
2026-04-02	27.2000	27.2000	27.2000	27.2000	+3.817%	1	255	-66.801%
2026-04-01	26.2000	26.2000	26.2000	26.2000	-0.532%	1	255	-65.534%
2026-03-31	26.3400	26.3400	26.3400	26.3400	-12.200%	1	254	-65.718%
2026-03-27	30.0000	30.0000	30.0000	30.0000	+17.925%	1	254	-69.900%
2026-03-25	25.6000	26.0000	24.8000	25.4400	-6.125%	95	254	-64.505%
2026-03-20	27.0000	27.1000	26.8000	27.1000	-6.228%	30	229	-66.679%
2026-03-19	27.0000	29.0000	27.0000	28.9000	-0.345%	30	217	-68.754%
2026-03-18	27.9000	29.0000	27.9000	29.0000	+30.631%	3	206	-68.862%
2026-03-17	22.2000	22.2000	22.2000	22.2000	-6.723%	1	204	-59.324%
2026-03-12	23.8000	23.8000	23.8000	23.8000	+1.927%	5	205	-62.059%
2026-03-11	23.9000	24.0000	23.3500	23.3500	+13.350%	16	206	-61.328%
2026-03-10	20.6000	20.6000	20.6000	20.6000	-2.138%	2	200	-56.165%
2026-03-09	21.0500	21.0500	21.0500	21.0500	+8.505%	3	200	-57.102%
2026-03-04	19.4000	19.4000	19.4000	19.4000	-10.805%	1	201	-53.454%
2026-02-27	20.7000	21.7500	20.7000	21.7500	-4.058%	2	201	-58.483%
2026-02-25	22.6700	22.6700	22.6700	22.6700	-17.713%	6	201	-60.168%
2026-02-23	21.8000	27.7500	21.8000	27.5500	+38.721%	6	201	-67.223%
2026-02-19	19.8000	20.2000	19.7200	19.8600	+29.381%	11	199	-54.532%
2026-02-11	15.8000	15.8000	15.3500	15.3500	+6.228%	6	194	-41.173%
2026-02-05	14.3500	14.4500	14.3500	14.4500	+3.067%	2	194	-37.509%
2026-02-02	14.0200	14.0200	14.0200	14.0200	-0.919%	1	195	-35.592%
2026-01-30	14.1500	15.0000	14.1500	14.1500	-4.392%	58	196	-36.184%
2026-01-29	16.5000	16.5000	14.8000	14.8000	-18.904%	28	188	-38.986%
2026-01-28	18.2500	18.2500	18.2500	18.2500	+8.631%	8	184	-50.521%
2026-01-27	16.8000	16.8000	16.8000	16.8000	-1.060%	1	176	-46.250%
2026-01-23	16.7500	16.9800	16.7500	16.9800	+9.903%	2	176	-46.820%
2026-01-15	15.4500	15.7500	15.4500	15.4500	+3.000%	27	175	-41.553%
2026-01-14	15.0000	15.0000	15.0000	15.0000	-6.250%	10	158	-39.800%
2026-01-13	16.0000	16.0000	16.0000	16.0000	+26.984%	5	157	-43.563%
2026-01-02	12.5000	12.6000	12.5000	12.6000	+8.155%	7	152	-28.333%
2025-12-16	11.6500	11.6500	11.6500	11.6500	-13.704%	1	147	-22.489%
2025-12-15	13.5000	13.5000	13.5000	13.5000	-19.065%	1	146	-33.111%
2025-12-10	16.2500	16.6800	16.2500	16.6800	+7.267%	3	146	-45.863%
2025-12-05	15.5500	15.5500	15.5500	15.5500	-29.638%	50	144	-41.929%
2025-11-19	22.1000	22.1000	22.1000	22.1000	-0.450%	5	94	-59.140%
2025-11-18	21.8000	22.2000	21.8000	22.2000	+26.352%	2	89	-59.324%
2025-11-10	17.5700	17.5700	17.5700	17.5700	+27.319%	1	90	-48.606%
2025-10-24	13.8000	13.8000	13.8000	13.8000	-25.203%	4	89	-34.565%
2025-10-16	18.4500	18.4500	18.4500	18.4500	+5.368%	1	89	-51.057%
2025-10-10	17.5100	17.5100	17.5100	17.5100	+23.223%	4	88	-48.429%
2025-09-16	14.2100	14.2100	14.2100	14.2100	+8.473%	2	86	-36.453%
2025-08-28	13.1000	13.1000	13.1000	13.1000	-4.380%	1	88	-31.069%
2025-08-26	13.7000	13.7000	13.7000	13.7000	-26.423%	1	88	-34.088%
2025-07-01	18.5500	18.6200	18.5500	18.6200	-28.495%	5	87	-51.504%
2025-06-18	23.6500	26.1500	23.6500	26.0400	+61.739%	23	86	-65.323%
2025-06-11	16.1000	16.1000	16.1000	16.1000	-1.529%	2	86	-43.913%
2025-06-10	16.3500	16.3500	16.3500	16.3500	-11.045%	1	86	-44.771%
2025-06-02	18.4500	18.6000	18.3000	18.3800	-10.122%	22	86	-50.871%
2025-05-23	20.4500	20.4500	20.4500	20.4500	+12.301%	8	79	-55.844%
2025-05-22	18.2100	18.2100	18.2100	18.2100	-0.763%	4	79	-50.412%
2025-05-13	18.3500	18.3500	18.3500	18.3500	-4.178%	20	75	-50.790%
2025-05-12	18.9000	19.1500	18.8400	19.1500	-15.078%	4	55	-52.846%
2025-05-07	22.7000	22.7000	22.5500	22.5500	-24.708%	2	53	-59.956%
2025-04-16	30.1000	30.1000	29.8500	29.9500	-13.314%	25	53	-69.850%
2025-04-10	35.0000	35.0000	34.5500	34.5500	-24.066%	2	29	-73.864%
2025-04-09	46.0000	46.0000	45.5000	45.5000	+138.220%	2	31	-80.154%
2025-03-24	19.1000	19.1000	19.1000	19.1000	-13.964%	23	29	-52.723%
2025-03-21	22.2000	22.2000	22.2000	22.2000	-6.250%	16	9	-59.324%
2025-03-17	23.6800	23.6800	23.6800	23.6800	-9.272%	1	14	-61.867%
2025-03-11	25.5000	26.1800	25.5000	26.1000	+7.851%	3	14	-65.402%
2025-03-10	22.1000	24.2000	22.1000	24.2000	+18.049%	2	12	-62.686%
2025-03-07	20.5000	20.5000	20.5000	20.5000	+6.771%	2	11	-55.951%
2025-03-04	18.5000	19.2000	18.5000	19.2000	+22.684%	2	10	-52.969%
2025-02-04	15.6500	15.6500	15.6500	15.6500	-30.444%	1	10	-42.300%
2024-12-11	22.5000	22.5000	22.5000	22.5000	-7.787%	1	11	-59.867%
2024-11-15	24.4000	24.4000	24.4000	24.4000	+2.306%	2	11	-62.992%
2024-11-14	23.8500	23.8500	23.8500	23.8500	-20.500%	1	10	-62.138%
2024-10-31	30.0000	30.0000	30.0000	30.0000	-8.815%	1	10	-69.900%
2024-10-08	32.9000	32.9000	32.9000	32.9000	-20.875%	5	9	-72.553%
2024-08-14	41.5800	41.5800	41.5800	41.5800	-8.696%	2	4	-78.283%
2024-08-06	45.5400	45.5400	45.5400	45.5400	+15.379%	2	4	-80.171%
2024-07-31	39.4700	39.4700	39.4700	39.4700	-4.708%	2	3	-77.122%
2024-06-26	41.5300	41.5300	41.4200	41.4200	0.000%	2	1	-78.199%