Dark

MA20261218P470
MA Dec 18 2026 470.00 Put (MA261218P00470000)
option OPRA

EOD

Jul 13, 2026

11.09-25.017%(-3.70)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	11.0700	11.0900	11.0700	11.0900	-25.017%	9	168	0.000%
2026-07-08	14.7900	14.7900	14.7900	14.7900	+23.250%	1	167	-25.017%
2026-07-06	13.0000	13.0000	12.0000	12.0000	-7.692%	16	167	-7.583%
2026-07-01	15.2200	15.2200	13.0000	13.0000	-27.778%	6	157	-14.692%
2026-06-30	18.0000	18.0000	18.0000	18.0000	+2.857%	4	158	-38.389%
2026-06-29	17.5000	17.5000	17.5000	17.5000	-29.435%	1	158	-36.629%
2026-06-22	24.8000	24.8000	24.8000	24.8000	+1.349%	1	159	-55.282%
2026-06-18	23.5000	24.4700	23.4000	24.4700	+14.346%	8	155	-54.679%
2026-06-17	21.9000	21.9000	21.4000	21.4000	-1.835%	2	155	-48.178%
2026-06-16	21.8000	21.8000	21.8000	21.8000	-14.173%	1	155	-49.128%
2026-06-15	25.4000	25.4000	25.4000	25.4000	-6.960%	3	155	-56.339%
2026-06-12	27.3000	27.3000	27.3000	27.3000	-2.500%	1	158	-59.377%
2026-06-10	28.0000	28.0000	28.0000	28.0000	+6.464%	1	157	-60.393%
2026-06-09	26.3000	26.3000	26.3000	26.3000	-13.770%	1	158	-57.833%
2026-06-04	30.5000	30.5000	30.5000	30.5000	-18.667%	1	159	-63.639%
2026-06-03	35.0000	37.5000	35.0000	37.5000	+29.938%	3	158	-70.427%
2026-06-02	29.0000	29.0000	28.8600	28.8600	+18.765%	23	157	-61.573%
2026-06-01	24.3000	24.3000	24.3000	24.3000	+3.404%	6	137	-54.362%
2026-05-29	23.5000	23.5000	23.5000	23.5000	+10.329%	1	137	-52.809%
2026-05-19	21.3000	21.3000	21.3000	21.3000	-21.691%	1	137	-47.934%
2026-05-14	27.2000	27.2000	27.2000	27.2000	+5.304%	2	138	-59.228%
2026-05-13	26.1300	26.1300	25.8300	25.8300	+4.702%	2	138	-57.065%
2026-05-06	24.6700	24.6700	24.6700	24.6700	-1.122%	1	138	-55.047%
2026-05-05	24.9500	24.9500	24.9500	24.9500	+10.643%	1	139	-55.551%
2026-05-04	22.5500	22.5500	22.5500	22.5500	-10.159%	1	139	-50.820%
2026-05-01	25.1000	25.1000	25.1000	25.1000	+5.021%	2	136	-55.817%
2026-04-30	22.6000	23.9000	22.6000	23.9000	+32.778%	13	136	-53.598%
2026-04-29	18.4000	18.4000	18.0000	18.0000	-24.051%	4	132	-38.389%
2026-04-27	23.7000	23.7000	23.7000	23.7000	+20.918%	4	130	-53.207%
2026-04-17	20.7200	20.7200	19.6000	19.6000	-16.168%	57	127	-43.418%
2026-04-15	23.3800	23.3800	23.3800	23.3800	-19.932%	1	96	-52.566%
2026-04-09	29.2000	29.2000	29.2000	29.2000	-6.049%	1	96	-62.021%
2026-04-06	31.2000	31.2000	31.0800	31.0800	-2.875%	2	96	-64.318%
2026-03-31	32.0000	32.0000	32.0000	32.0000	-8.832%	1	95	-65.344%
2026-03-30	35.1000	35.1000	35.1000	35.1000	+14.146%	2	95	-68.405%
2026-03-26	30.7500	30.7500	30.7500	30.7500	-3.906%	9	95	-63.935%
2026-03-25	32.0000	32.0000	32.0000	32.0000	-4.048%	1	103	-65.344%
2026-03-20	33.1000	33.3500	33.1000	33.3500	-6.896%	5	103	-66.747%
2026-03-18	35.8200	35.8200	35.8200	35.8200	+18.924%	2	103	-69.040%
2026-03-12	30.1200	30.1200	30.1200	30.1200	+2.275%	2	103	-63.181%
2026-03-11	29.4000	30.0000	29.4000	29.4500	+19.424%	6	101	-62.343%
2026-03-05	24.5000	24.7500	24.2400	24.6600	+0.244%	54	100	-55.028%
2026-03-03	24.6000	24.6000	24.6000	24.6000	-0.203%	7	95	-54.919%
2026-03-02	26.7000	26.7000	24.6500	24.6500	-6.274%	9	93	-55.010%
2026-02-26	26.3500	26.3500	26.3000	26.3000	-24.642%	2	93	-57.833%
2026-02-23	28.2000	34.9000	28.2000	34.9000	+37.945%	12	91	-68.223%
2026-02-19	25.3000	25.3000	25.3000	25.3000	+11.700%	2	81	-56.166%
2026-02-18	22.6500	22.6500	22.6500	22.6500	+24.793%	2	81	-51.038%
2026-02-10	18.1500	18.1500	18.1500	18.1500	-3.200%	1	79	-38.898%
2026-02-06	18.7500	18.7500	18.7500	18.7500	+12.613%	1	78	-40.853%
2026-02-02	16.7500	16.7500	16.6500	16.6500	-29.149%	2	77	-33.393%
2026-01-28	23.3000	23.5000	23.3000	23.5000	+2.575%	2	76	-52.809%
2026-01-27	22.9300	22.9300	22.9100	22.9100	+2.735%	2	77	-51.593%
2026-01-21	22.3500	22.3500	21.9000	22.3000	-0.712%	12	75	-50.269%
2026-01-20	21.5000	22.4600	21.5000	22.4600	+15.179%	8	69	-50.623%
2026-01-16	19.5000	19.5000	19.5000	19.5000	+38.200%	6	57	-43.128%
2025-12-23	14.1100	14.1100	14.1100	14.1100	-13.169%	4	57	-21.403%
2025-12-12	16.2500	16.2500	16.2500	16.2500	-17.513%	1	59	-31.754%
2025-12-04	19.4000	19.8500	19.4000	19.7000	-14.161%	14	58	-43.706%
2025-11-24	23.1000	23.1000	22.9500	22.9500	-6.707%	2	60	-51.678%
2025-11-21	24.8000	24.8000	24.6000	24.6000	-2.767%	3	60	-54.919%
2025-11-20	25.3000	25.3000	25.3000	25.3000	-8.333%	2	60	-56.166%
2025-11-19	27.0000	27.6000	27.0000	27.6000	+44.125%	4	58	-59.819%
2025-11-13	19.1000	19.1500	18.9500	19.1500	+1.862%	6	57	-42.089%
2025-11-12	18.8000	18.8500	18.8000	18.8000	-15.124%	29	54	-41.011%
2025-10-31	22.1500	22.1500	22.1500	22.1500	+16.579%	12	26	-49.932%
2025-10-01	18.9000	19.0000	18.8000	19.0000	+5.673%	4	14	-41.632%
2025-09-05	17.9800	17.9800	17.9800	17.9800	-24.454%	1	14	-38.320%
2025-07-16	23.6500	23.8000	23.6500	23.8000	-0.335%	2	13	-53.403%
2025-06-24	23.8000	23.9900	23.7700	23.8800	-20.796%	4	12	-53.559%
2025-06-23	30.1000	30.2200	29.9500	30.1500	+31.144%	6	12	-63.217%
2025-05-12	22.6000	22.9900	22.6000	22.9900	-21.536%	2	12	-51.762%
2025-04-23	29.3000	29.3000	29.3000	29.3000	-23.896%	10	12	-62.150%
2025-04-21	38.5000	38.5000	38.5000	38.5000	-4.868%	10	15	-71.195%
2025-04-09	58.9500	58.9500	40.4700	40.4700	-22.173%	5	12	-72.597%
2025-04-08	42.8200	52.0000	42.8200	52.0000	+86.715%	2	12	-78.673%
2025-03-18	27.8500	27.8500	27.8000	27.8500	+39.250%	11	12	-60.180%
2025-02-18	20.0000	20.0000	20.0000	20.0000	-28.952%	1	3	-44.550%
2025-01-02	28.1500	28.1500	28.1500	28.1500	-32.380%	1	3	-60.604%
2024-09-24	41.6300	41.6300	41.6300	41.6300	+5.956%	1	3	-73.361%
2024-09-19	39.2900	39.2900	39.2900	39.2900	-8.415%	1	3	-71.774%
2024-08-29	42.9000	42.9000	42.9000	42.9000	-4.390%	2	3	-74.149%
2024-08-22	44.8700	44.8700	44.8700	44.8700	-2.731%	2	3	-75.284%
2024-08-19	46.1300	46.1300	46.1300	46.1300	0.000%	1	1	-75.959%