Dark

MA20261218P480
MA Dec 18 2026 480.00 Put (MA261218P00480000)
option OPRA

EOD

Jul 16, 2026

12.50-1.575%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	12.5000	12.5000	12.5000	12.5000	-1.575%	2	173	0.000%
2026-07-15	13.8800	13.8800	12.7000	12.7000	0.000%	15	175	-1.575%
2026-07-14	12.7000	12.7000	12.7000	12.7000	-26.590%	1	175	-1.575%
2026-07-08	17.3000	17.3000	17.3000	17.3000	+10.897%	6	175	-27.746%
2026-07-06	15.3000	15.7200	15.2000	15.6000	+12.230%	68	169	-19.872%
2026-07-02	15.2000	15.4000	13.9000	13.9000	-12.579%	10	164	-10.072%
2026-07-01	15.9000	15.9000	15.9000	15.9000	-31.466%	1	164	-21.384%
2026-06-26	24.2000	24.2000	23.2000	23.2000	-16.547%	5	165	-46.121%
2026-06-24	27.6000	27.8000	27.5000	27.8000	-3.472%	5	160	-55.036%
2026-06-23	28.9000	28.9000	28.8000	28.8000	-3.030%	4	155	-56.597%
2026-06-22	27.6000	29.7000	27.5000	29.7000	+8.000%	6	151	-57.912%
2026-06-18	27.5000	27.6000	27.5000	27.5000	+7.843%	22	141	-54.545%
2026-06-17	25.5000	25.5000	25.5000	25.5000	-10.526%	1	141	-50.980%
2026-06-16	28.9900	28.9900	28.5000	28.5000	-1.724%	6	141	-56.140%
2026-06-15	29.1000	29.1000	29.0000	29.0000	-5.844%	3	141	-56.897%
2026-06-12	32.1000	32.1000	30.2000	30.8000	-0.965%	19	138	-59.416%
2026-06-11	32.1000	33.2000	31.1000	31.1000	-1.582%	13	128	-59.807%
2026-06-10	31.5000	31.6000	31.5000	31.6000	+4.914%	2	127	-60.443%
2026-06-09	30.8000	31.0000	29.8000	30.1200	-8.727%	28	127	-58.499%
2026-06-08	33.0000	33.0000	33.0000	33.0000	+1.134%	1	114	-62.121%
2026-06-05	32.6300	32.6300	32.6300	32.6300	-5.118%	2	113	-61.692%
2026-06-04	34.3900	34.3900	34.3900	34.3900	-7.179%	4	114	-63.652%
2026-06-03	37.0500	37.0500	37.0500	37.0500	+8.207%	2	118	-66.262%
2026-06-02	32.6200	34.2500	32.6200	34.2400	+22.286%	12	118	-63.493%
2026-05-29	27.0000	28.0000	27.0000	28.0000	-6.448%	4	108	-55.357%
2026-05-28	29.9300	29.9300	29.9300	29.9300	+13.802%	2	110	-58.236%
2026-05-22	26.3000	26.3000	26.3000	26.3000	-2.952%	4	110	-52.471%
2026-05-19	24.8000	27.3000	24.8000	27.1000	+3.042%	21	107	-53.875%
2026-05-18	26.3000	26.3000	26.3000	26.3000	-12.914%	5	92	-52.471%
2026-05-13	30.2000	30.2000	30.2000	30.2000	+4.861%	15	92	-58.609%
2026-05-08	28.8000	28.8000	28.8000	28.8000	-6.584%	1	77	-56.597%
2026-05-06	30.8300	30.8300	30.8300	30.8300	+15.080%	1	76	-59.455%
2026-05-04	26.7000	26.9000	26.7000	26.7900	-8.567%	9	76	-53.341%
2026-05-01	28.2000	29.3000	28.2000	29.3000	+11.407%	3	71	-57.338%
2026-04-30	25.8000	26.3000	25.8000	26.3000	+19.545%	3	71	-52.471%
2026-04-29	22.0000	22.0000	22.0000	22.0000	-24.399%	4	71	-43.182%
2026-04-23	29.1000	29.1000	29.1000	29.1000	+31.674%	2	75	-57.045%
2026-04-17	24.3000	24.3000	22.1000	22.1000	-9.796%	9	75	-43.439%
2026-04-16	25.4000	25.4000	24.5000	24.5000	-6.773%	60	80	-48.980%
2026-04-15	26.2800	26.2800	26.2800	26.2800	-19.633%	1	90	-52.435%
2026-04-09	32.7000	32.7000	32.7000	32.7000	-11.190%	1	90	-61.774%
2026-04-02	36.8200	36.8200	36.8200	36.8200	-1.813%	1	90	-66.051%
2026-04-01	37.5000	37.5000	37.5000	37.5000	+0.915%	1	90	-66.667%
2026-03-31	37.1600	37.1600	37.1600	37.1600	-3.481%	1	91	-66.362%
2026-03-30	37.9000	38.5000	37.9000	38.5000	-8.442%	4	90	-67.532%
2026-03-27	42.0500	42.0500	42.0500	42.0500	+21.356%	1	86	-70.273%
2026-03-26	34.6500	34.6500	34.6500	34.6500	0.000%	1	87	-63.925%
2026-03-25	34.6500	34.6500	34.6500	34.6500	-5.842%	1	88	-63.925%
2026-03-20	36.7000	36.8500	36.7000	36.8000	+3.226%	3	88	-66.033%
2026-03-13	35.8500	35.8500	35.6500	35.6500	+19.832%	2	85	-64.937%
2026-03-10	29.7500	29.7500	29.7500	29.7500	-0.335%	1	86	-57.983%
2026-03-02	29.8500	29.8500	29.8500	29.8500	0.000%	4	86	-58.124%
2026-02-27	29.8500	29.8500	29.6600	29.8500	-22.468%	5	86	-58.124%
2026-02-23	30.0000	38.5000	30.0000	38.5000	+38.241%	6	86	-67.532%
2026-02-19	27.8500	27.8500	27.8500	27.8500	+9.216%	2	81	-55.117%
2026-02-12	25.5000	25.5000	25.5000	25.5000	+14.607%	4	81	-50.980%
2026-02-11	22.2500	22.2500	22.2500	22.2500	+6.459%	1	81	-43.820%
2026-02-10	20.9000	20.9000	20.9000	20.9000	-2.108%	1	81	-40.191%
2026-02-09	21.3500	21.3500	21.3500	21.3500	+10.909%	1	81	-41.452%
2026-02-05	19.2500	19.2500	19.2500	19.2500	+3.217%	1	81	-35.065%
2026-02-02	18.9500	18.9500	18.6500	18.6500	-25.400%	10	81	-32.976%
2026-01-26	25.0000	25.0000	25.0000	25.0000	-1.961%	1	76	-50.000%
2026-01-23	25.8500	25.8500	25.3000	25.5000	+5.068%	10	75	-50.980%
2026-01-22	24.2700	24.2700	24.2700	24.2700	-2.920%	1	67	-48.496%
2026-01-20	25.0000	25.0000	25.0000	25.0000	+14.051%	2	67	-50.000%
2026-01-15	21.9200	21.9200	21.9200	21.9200	+35.728%	1	65	-42.974%
2026-01-05	15.4500	16.1500	15.4500	16.1500	+5.212%	3	65	-22.601%
2025-12-31	15.3500	15.3500	15.3500	15.3500	-4.063%	1	65	-18.567%
2025-12-23	16.0000	16.0000	16.0000	16.0000	-10.364%	1	65	-21.875%
2025-12-12	17.8500	17.8500	17.8500	17.8500	-14.183%	4	66	-29.972%
2025-12-11	20.8000	20.8000	20.8000	20.8000	-9.170%	2	70	-39.904%
2025-12-10	22.9000	22.9000	22.9000	22.9000	-1.505%	2	70	-45.415%
2025-12-09	23.2500	23.2500	23.2500	23.2500	+4.966%	2	68	-46.237%
2025-12-05	22.1500	22.1500	22.1500	22.1500	+1.142%	2	66	-43.567%
2025-12-04	21.5000	22.0500	21.5000	21.9000	0.000%	12	66	-42.922%
2025-11-28	22.2000	23.6500	21.9000	21.9000	-10.062%	5	59	-42.922%
2025-11-25	24.3000	24.3500	24.3000	24.3500	-6.883%	5	55	-48.665%
2025-11-24	26.1500	26.1500	26.1500	26.1500	-8.566%	2	50	-52.199%
2025-11-20	28.6000	28.6000	28.6000	28.6000	-6.230%	2	48	-56.294%
2025-11-19	30.5000	30.5000	30.5000	30.5000	+6.457%	1	46	-59.016%
2025-11-18	28.6500	28.6500	28.6500	28.6500	+34.824%	2	47	-56.370%
2025-11-13	21.2500	21.2500	21.2000	21.2500	-8.405%	4	47	-41.176%
2025-10-30	23.2000	23.2000	23.2000	23.2000	+16.642%	1	46	-46.121%
2025-10-24	19.4700	19.8900	19.4600	19.8900	-2.976%	3	45	-37.154%
2025-10-22	20.5500	20.5500	20.4000	20.5000	-10.480%	4	43	-39.024%
2025-10-14	22.9000	22.9000	22.9000	22.9000	+32.217%	3	42	-45.415%
2025-08-26	17.3200	17.3200	17.3200	17.3200	+2.304%	36	75	-27.829%
2025-08-25	16.9300	16.9300	16.9300	16.9300	-25.254%	36	75	-26.167%
2025-07-24	22.5000	22.7000	22.4700	22.6500	-13.550%	8	111	-44.812%
2025-07-16	26.1200	26.2000	26.1200	26.2000	-2.602%	2	107	-52.290%
2025-07-15	26.9000	26.9000	26.9000	26.9000	+6.958%	4	106	-53.532%
2025-07-07	25.1500	25.1500	25.1500	25.1500	-6.331%	2	102	-50.298%
2025-06-27	26.8500	26.8500	26.8500	26.8500	-22.845%	1	101	-53.445%
2025-06-20	34.8000	34.8000	34.8000	34.8000	+48.401%	8	101	-64.080%
2025-05-30	23.4500	23.4500	23.4500	23.4500	-2.292%	2	97	-46.695%
2025-05-29	24.0000	24.0000	24.0000	24.0000	-1.639%	72	97	-47.917%
2025-05-27	24.4500	24.4500	24.3500	24.4000	+5.263%	20	25	-48.770%
2025-05-13	23.0200	23.1800	23.0200	23.1800	-7.906%	2	9	-46.074%
2025-05-12	25.2000	25.2000	25.1700	25.1700	-21.832%	2	9	-50.338%
2025-05-01	32.2000	32.2000	32.2000	32.2000	-4.734%	1	10	-61.180%
2025-04-30	33.8000	33.8000	33.8000	33.8000	-35.000%	1	11	-63.018%
2025-04-07	52.0000	52.0000	52.0000	52.0000	+69.106%	1	10	-75.962%
2025-03-18	30.4000	30.7500	30.4000	30.7500	-11.255%	22	10	-59.350%
2025-03-13	34.4500	34.6500	34.4500	34.6500	+10.385%	2	15	-63.925%
2024-12-09	31.3900	31.3900	31.3900	31.3900	-4.006%	19	15	-60.178%
2024-11-06	32.7000	32.7000	32.7000	32.7000	-27.494%	1	24	-61.774%
2024-09-12	45.1000	45.1000	45.1000	45.1000	-11.377%	2	23	-72.284%
2024-09-05	49.4000	50.8900	49.4000	50.8900	+13.190%	20	23	-75.437%
2024-09-03	44.9600	44.9600	44.9600	44.9600	-2.091%	1	5	-72.198%
2024-08-29	45.9200	45.9200	45.9200	45.9200	-28.362%	2	4	-72.779%
2024-08-05	64.1000	64.1000	64.1000	64.1000	0.000%	2	2	-80.499%