Dark

MA20261218P460
MA Dec 18 2026 460.00 Put (MA261218P00460000)
option OPRA

EOD

Jul 10, 2026

12.10-7.634%(-1.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	12.1000	12.1000	12.1000	12.1000	-7.634%	3	253	0.000%
2026-07-08	12.5000	13.1000	12.5000	13.1000	+20.183%	6	253	-7.634%
2026-07-06	10.9000	10.9000	10.9000	10.9000	-2.679%	6	250	+11.009%
2026-07-02	11.3000	11.3000	11.2000	11.2000	-6.511%	5	245	+8.036%
2026-07-01	11.7000	12.0000	11.7000	11.9800	-17.151%	5	245	+1.002%
2026-06-30	15.3000	15.3000	14.2000	14.4600	-1.633%	11	242	-16.321%
2026-06-29	15.0000	15.0000	14.7000	14.7000	-14.085%	2	239	-17.687%
2026-06-26	16.9300	17.1100	16.8300	17.1100	-7.514%	38	241	-29.281%
2026-06-24	18.5000	18.5000	18.5000	18.5000	-10.194%	1	238	-34.595%
2026-06-23	20.6000	20.6000	20.6000	20.6000	+2.488%	1	239	-41.262%
2026-06-18	20.0000	20.1000	20.0000	20.1000	+8.356%	5	240	-39.801%
2026-06-16	18.5500	18.5500	18.5500	18.5500	-18.996%	2	240	-34.771%
2026-06-09	22.9000	22.9000	22.9000	22.9000	-7.287%	1	240	-47.162%
2026-06-08	24.7000	24.7000	24.7000	24.7000	+0.284%	1	240	-51.012%
2026-06-05	24.6300	24.6300	24.6300	24.6300	-22.180%	1	240	-50.873%
2026-06-03	29.5000	31.8000	29.5000	31.6500	+24.655%	24	240	-61.769%
2026-06-02	26.4200	26.4200	25.2000	25.3900	+16.468%	9	237	-52.343%
2026-06-01	22.0000	22.0000	21.8000	21.8000	+2.830%	17	242	-44.495%
2026-05-26	21.2000	21.2000	21.2000	21.2000	+5.683%	1	239	-42.925%
2026-05-22	20.0600	20.0600	20.0600	20.0600	-2.146%	1	238	-39.681%
2026-05-19	20.5000	20.5000	20.5000	20.5000	-1.442%	5	237	-40.976%
2026-05-18	20.8000	20.8000	20.8000	20.8000	-12.971%	1	235	-41.827%
2026-05-14	23.9000	23.9000	23.9000	23.9000	+8.145%	1	235	-49.372%
2026-05-05	22.1000	22.1000	22.1000	22.1000	+11.616%	1	235	-45.249%
2026-05-04	19.8000	19.8000	19.8000	19.8000	-11.607%	1	236	-38.889%
2026-05-01	20.3800	22.4000	20.3800	22.4000	+11.443%	7	233	-45.982%
2026-04-30	19.9000	20.1000	19.6000	20.1000	+26.814%	6	233	-39.801%
2026-04-29	15.8800	15.8800	15.8400	15.8500	-24.163%	3	236	-23.659%
2026-04-27	20.9000	20.9000	20.9000	20.9000	-9.524%	3	236	-42.105%
2026-04-24	23.1000	23.1000	23.1000	23.1000	+15.500%	1	239	-47.619%
2026-04-21	20.0000	20.0000	20.0000	20.0000	-9.910%	2	236	-39.500%
2026-04-14	22.2000	22.2000	22.2000	22.2000	-11.554%	5	236	-45.495%
2026-04-09	26.2000	26.2000	25.1000	25.1000	+5.418%	2	236	-51.793%
2026-04-08	24.3000	24.7400	23.8100	23.8100	-20.474%	176	234	-49.181%
2026-04-02	29.9400	29.9400	29.9400	29.9400	-9.519%	1	225	-59.586%
2026-03-30	33.0900	33.0900	33.0900	33.0900	-1.897%	1	225	-63.433%
2026-03-27	32.5500	33.7300	32.5500	33.7300	+18.768%	6	226	-64.127%
2026-03-26	28.4000	28.4000	28.4000	28.4000	-5.648%	6	220	-57.394%
2026-03-20	30.9700	30.9700	29.9500	30.1000	-3.711%	13	220	-59.801%
2026-03-18	31.2600	31.2600	31.2600	31.2600	+10.070%	1	215	-61.292%
2026-03-13	28.4500	28.4500	28.4000	28.4000	+6.567%	3	215	-57.394%
2026-03-11	26.2600	26.6500	26.2500	26.6500	+12.685%	42	215	-54.597%
2026-03-03	23.8000	23.8000	23.6500	23.6500	-1.253%	2	246	-48.837%
2026-03-02	23.9500	23.9500	23.9500	23.9500	-0.828%	1	246	-49.478%
2026-02-27	24.1500	24.1500	24.1500	24.1500	+4.095%	1	246	-49.896%
2026-02-26	23.2000	23.2000	23.2000	23.2000	-24.331%	1	246	-47.845%
2026-02-24	30.6600	30.6600	30.6600	30.6600	+0.196%	1	246	-60.535%
2026-02-23	30.6000	30.6000	30.6000	30.6000	+47.470%	1	245	-60.458%
2026-02-19	20.7500	20.7500	20.7500	20.7500	+2.723%	1	245	-41.687%
2026-02-18	20.1700	20.4100	20.1000	20.2000	-12.554%	13	246	-40.099%
2026-02-13	23.1000	23.3000	23.1000	23.1000	+55.556%	16	244	-47.619%
2026-02-05	14.8500	14.8500	14.8500	14.8500	+1.712%	1	244	-18.519%
2026-02-03	14.5000	14.6000	14.5000	14.6000	+2.456%	4	245	-17.123%
2026-02-02	14.2500	14.2500	14.2500	14.2500	-30.079%	1	245	-15.088%
2026-01-28	20.9500	20.9500	20.2800	20.3800	+1.900%	17	245	-40.628%
2026-01-27	20.0500	20.0600	20.0000	20.0000	+3.413%	49	252	-39.500%
2026-01-22	19.9000	19.9000	19.3400	19.3400	+9.266%	11	213	-37.435%
2026-01-14	17.6500	17.7000	17.6500	17.7000	-0.618%	10	202	-31.638%
2026-01-13	17.8100	17.8100	17.8100	17.8100	+29.527%	1	193	-32.061%
2026-01-12	13.7500	13.7500	13.7500	13.7500	-8.027%	1	192	-12.000%
2025-12-17	14.9500	14.9500	14.9500	14.9500	-19.624%	2	191	-19.064%
2025-12-04	17.7000	18.6500	17.6500	18.6000	+8.772%	8	191	-34.946%
2025-11-13	17.1000	17.2500	17.1000	17.1000	+1.786%	6	194	-29.240%
2025-11-12	16.8000	16.8000	16.8000	16.8000	+0.599%	2	191	-27.976%
2025-10-28	16.7000	16.7000	16.7000	16.7000	-0.060%	4	190	-27.545%
2025-10-27	16.7200	16.7200	16.7100	16.7100	+0.060%	2	188	-27.588%
2025-10-22	16.6500	16.7000	16.6500	16.7000	-1.475%	9	188	-27.545%
2025-10-21	16.9500	16.9500	16.9500	16.9500	-6.042%	10	179	-28.614%
2025-09-26	18.0400	18.0400	18.0400	18.0400	-5.252%	24	169	-32.927%
2025-07-30	18.3000	19.0600	18.3000	19.0400	+6.072%	82	169	-36.450%
2025-07-29	18.2000	18.2000	17.9500	17.9500	-11.967%	102	132	-32.591%
2025-07-01	20.3500	20.3900	20.3500	20.3900	+10.635%	2	32	-40.657%
2025-06-04	18.4300	18.4300	18.4300	18.4300	-4.804%	1	31	-34.346%
2025-05-13	19.3300	19.5500	19.2700	19.3600	-22.405%	5	31	-37.500%
2025-05-01	26.6900	26.6900	24.9500	24.9500	-5.421%	27	31	-51.503%
2025-04-29	26.3700	26.3800	26.3700	26.3800	-13.508%	2	4	-54.132%
2024-10-22	30.5500	30.5500	30.5000	30.5000	-17.232%	2	3	-60.328%
2024-09-16	36.8500	36.8500	36.8500	36.8500	-15.964%	1	2	-67.164%
2024-08-22	43.8500	43.8500	43.8500	43.8500	+5.586%	2	3	-72.406%
2024-08-21	41.5300	41.5300	41.5300	41.5300	-4.529%	1	5	-70.864%
2024-08-14	43.5000	43.5000	43.5000	43.5000	-10.751%	2	4	-72.184%
2024-07-08	48.7400	48.7400	48.7400	48.7400	0.000%	2	2	-75.174%