Dark

MA20261218P490
MA Dec 18 2026 490.00 Put (MA261218P00490000)
option OPRA

EOD

Jul 15, 2026

15.40+4.054%(+0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	15.4000	15.4000	15.4000	15.4000	+4.054%	3	346	0.000%
2026-07-14	14.8000	14.8000	14.8000	14.8000	-7.500%	3	346	+4.054%
2026-07-13	16.0000	16.0000	16.0000	16.0000	-15.966%	1	346	-3.750%
2026-07-08	19.0400	19.0400	19.0400	19.0400	+6.369%	3	347	-19.118%
2026-07-06	18.1000	19.1000	17.9000	17.9000	+8.485%	15	344	-13.966%
2026-07-02	16.6000	16.6000	16.5000	16.5000	-10.811%	3	342	-6.667%
2026-07-01	19.2400	19.3000	18.5000	18.5000	-22.007%	6	342	-16.757%
2026-06-29	23.3000	24.3000	23.3000	23.7200	-11.985%	8	342	-35.076%
2026-06-26	28.1000	28.1000	26.9500	26.9500	-5.106%	3	339	-42.857%
2026-06-25	28.4000	28.4000	28.4000	28.4000	-11.801%	5	338	-45.775%
2026-06-23	32.4000	32.8200	32.2000	32.2000	-2.424%	17	334	-52.174%
2026-06-18	31.2000	33.0000	31.2000	33.0000	+12.628%	8	334	-53.333%
2026-06-17	28.4000	29.3000	28.3000	29.3000	-12.118%	5	334	-47.440%
2026-06-16	33.3400	33.3400	33.3400	33.3400	-0.478%	2	334	-53.809%
2026-06-15	33.5000	33.5000	33.5000	33.5000	-6.162%	3	336	-54.030%
2026-06-12	35.7000	35.7000	35.7000	35.7000	-2.989%	4	336	-56.863%
2026-06-11	36.8000	36.8000	36.8000	36.8000	+2.793%	3	332	-58.152%
2026-06-10	34.6000	37.0000	34.6000	35.8000	+2.874%	17	332	-56.983%
2026-06-09	34.6000	34.8000	34.6000	34.8000	-6.502%	4	319	-55.747%
2026-06-05	37.2200	37.2200	37.2200	37.2200	-2.820%	1	320	-58.624%
2026-06-02	38.3000	38.3000	38.3000	38.3000	+20.251%	1	319	-59.791%
2026-06-01	34.1400	34.3700	31.8500	31.8500	+2.742%	5	319	-51.648%
2026-05-29	31.0000	31.0000	31.0000	31.0000	-9.568%	1	318	-50.323%
2026-05-28	34.2800	34.2800	34.2800	34.2800	+10.831%	2	318	-55.076%
2026-05-26	31.3000	31.3000	30.9300	30.9300	+1.810%	11	318	-50.210%
2026-05-22	30.3500	30.3800	30.3500	30.3800	-9.932%	2	308	-49.309%
2026-05-21	33.7300	33.7300	33.7300	33.7300	+0.958%	1	308	-54.343%
2026-05-20	33.4100	33.4100	33.4100	33.4100	+8.123%	1	308	-53.906%
2026-05-19	28.5000	31.1000	28.5000	30.9000	-2.122%	9	305	-50.162%
2026-05-18	31.5700	31.5700	31.5700	31.5700	-5.422%	1	305	-51.220%
2026-05-13	33.3800	33.3800	33.3800	33.3800	+5.968%	1	305	-53.865%
2026-05-11	31.5000	31.5000	31.5000	31.5000	-5.632%	1	305	-51.111%
2026-05-05	33.3800	33.3800	33.3800	33.3800	+1.152%	15	306	-53.865%
2026-05-04	33.0000	33.0000	33.0000	33.0000	+15.789%	1	306	-53.333%
2026-05-01	28.5000	28.5000	28.5000	28.5000	-6.557%	1	306	-45.965%
2026-04-27	30.5000	30.5000	30.5000	30.5000	+9.712%	200	306	-49.508%
2026-04-20	27.8000	27.8000	27.8000	27.8000	-23.836%	2	152	-44.604%
2026-04-09	36.5000	36.5000	36.5000	36.5000	-12.784%	1	152	-57.808%
2026-03-31	41.9000	41.9000	41.8500	41.8500	+10.335%	6	151	-63.202%
2026-03-25	38.8500	38.8500	37.6000	37.9300	-7.713%	24	146	-59.399%
2026-03-24	40.6000	41.1000	40.6000	41.1000	+0.859%	2	127	-62.530%
2026-03-20	40.7000	40.7500	40.6000	40.7500	+10.553%	7	126	-62.209%
2026-03-11	36.7000	36.8600	36.7000	36.8600	+12.036%	20	126	-58.220%
2026-03-10	32.9000	32.9000	32.9000	32.9000	-0.303%	1	118	-53.191%
2026-03-06	33.0000	33.0000	33.0000	33.0000	-1.345%	15	118	-53.333%
2026-03-03	33.4500	33.4500	33.4500	33.4500	-19.417%	1	118	-53.961%
2026-02-24	42.1000	42.1000	41.5100	41.5100	+35.432%	8	118	-62.901%
2026-02-13	31.8000	31.8000	30.6500	30.6500	+15.226%	5	111	-49.755%
2026-02-12	26.1400	27.9500	25.7000	26.6000	+6.188%	53	111	-42.105%
2026-02-11	25.3500	25.3500	24.1100	25.0500	+13.348%	150	73	-38.523%
2026-02-05	22.1000	22.1000	22.1000	22.1000	+8.068%	1	98	-30.317%
2026-02-03	20.4500	20.4500	20.4500	20.4500	-16.701%	1	99	-24.694%
2026-01-16	24.5500	24.5500	24.5500	24.5500	+46.567%	1	100	-37.271%
2026-01-09	16.7500	16.7500	16.7500	16.7500	-3.179%	1	100	-8.060%
2026-01-05	17.2000	17.3000	17.2000	17.3000	-19.907%	21	110	-10.983%
2025-12-11	21.7000	21.7000	21.6000	21.6000	-14.455%	2	110	-28.704%
2025-12-08	25.2000	25.4000	25.1000	25.2500	+3.909%	33	110	-39.010%
2025-12-04	23.9000	24.5000	23.9000	24.3000	+1.674%	5	94	-36.626%
2025-12-03	23.9500	23.9500	23.9000	23.9000	+2.355%	3	90	-35.565%
2025-12-02	24.4000	24.4000	23.3500	23.3500	-3.313%	9	87	-34.047%
2025-12-01	24.1500	24.1500	24.1500	24.1500	-6.395%	2	80	-36.232%
2025-11-26	25.8500	25.8500	25.8000	25.8000	-2.457%	6	80	-40.310%
2025-11-25	26.4500	26.4500	26.4500	26.4500	-12.272%	1	80	-41.777%
2025-11-21	30.1500	30.1500	30.1500	30.1500	-8.498%	1	80	-48.922%
2025-11-18	33.7900	33.7900	32.9500	32.9500	+18.312%	2	80	-53.263%
2025-11-17	27.8500	27.8500	27.8500	27.8500	+5.094%	1	80	-44.704%
2025-11-14	26.5000	26.5000	26.5000	26.5000	+11.814%	3	80	-41.887%
2025-11-13	23.7000	23.7000	23.5500	23.7000	-2.268%	12	77	-35.021%
2025-11-12	24.2500	24.2500	24.2500	24.2500	-8.318%	1	81	-36.495%
2025-11-11	26.4500	26.4500	26.4500	26.4500	+16.009%	2	81	-41.777%
2025-10-27	22.1000	22.8500	22.1000	22.8000	+0.662%	10	81	-32.456%
2025-10-23	22.5500	22.6500	22.5500	22.6500	+1.342%	2	81	-32.009%
2025-10-22	22.7000	22.8000	22.1000	22.3500	-15.501%	32	82	-31.096%
2025-10-10	26.3000	26.4500	26.3000	26.4500	+20.118%	2	83	-41.777%
2025-10-08	22.2100	22.2100	22.0200	22.0200	-5.494%	15	83	-30.064%
2025-10-01	22.9500	23.3000	22.9500	23.3000	+17.975%	2	70	-33.906%
2025-09-09	19.7500	19.7500	19.7500	19.7500	-26.825%	2	70	-22.025%
2025-07-22	26.9900	26.9900	26.9900	26.9900	-4.189%	1	72	-42.942%
2025-07-14	28.1700	28.1700	28.1700	28.1700	+21.422%	1	73	-45.332%
2025-06-12	23.2000	23.2000	23.2000	23.2000	-0.642%	1	73	-33.621%
2025-06-11	23.3500	23.3500	23.3500	23.3500	-7.890%	1	73	-34.047%
2025-05-15	25.2000	25.3500	25.2000	25.3500	-2.836%	2	74	-39.250%
2025-05-14	26.1300	26.1300	26.0900	26.0900	-22.811%	2	74	-40.974%
2025-05-01	33.8500	35.0000	33.8000	33.8000	-44.996%	5	73	-54.438%
2025-04-07	61.4500	61.4500	61.4500	61.4500	+82.615%	2	73	-74.939%
2025-03-18	33.6500	33.6500	33.6500	33.6500	+7.680%	17	73	-54.235%
2025-03-07	31.2500	31.2500	31.2500	31.2500	+20.656%	8	89	-50.720%
2025-02-28	25.9000	25.9000	25.9000	25.9000	+8.368%	2	89	-40.541%
2025-02-13	23.9000	23.9000	23.9000	23.9000	-0.417%	3	91	-35.565%
2025-02-10	23.6000	24.7200	23.6000	24.0000	-0.867%	4	91	-35.833%
2025-02-05	24.2100	24.2100	24.2100	24.2100	+0.332%	2	93	-36.390%
2025-01-31	24.1500	24.1500	24.1300	24.1300	+6.723%	22	95	-36.179%
2025-01-30	22.6100	22.6100	22.6100	22.6100	-26.662%	10	95	-31.889%
2025-01-22	30.7000	30.8900	30.7000	30.8300	-20.439%	37	97	-50.049%
2025-01-14	38.7500	38.7500	38.7500	38.7500	-2.589%	23	134	-60.258%
2025-01-13	40.2800	40.3700	39.7800	39.7800	+2.315%	11	141	-61.287%
2025-01-10	37.0300	38.8800	37.0300	38.8800	+13.353%	552	152	-60.391%
2024-12-09	33.8400	34.3000	33.8400	34.3000	-7.172%	16	31	-55.102%
2024-12-04	36.9500	36.9500	36.9500	36.9500	+10.397%	3	37	-58.322%
2024-11-12	33.4700	33.4700	33.4700	33.4700	-16.741%	1	37	-53.989%
2024-10-22	40.3500	40.3500	40.2000	40.2000	+2.945%	2	38	-61.692%
2024-10-18	39.0500	39.0500	39.0500	39.0500	-4.054%	2	37	-60.563%
2024-10-16	40.7000	40.7000	40.7000	40.7000	-10.941%	10	36	-62.162%
2024-10-14	45.7000	45.7000	45.7000	45.7000	+5.348%	1	36	-66.302%
2024-10-09	43.3800	43.3800	43.3800	43.3800	-8.384%	2	36	-64.500%
2024-10-04	47.7400	47.7400	47.3500	47.3500	-0.063%	4	38	-67.476%
2024-09-27	47.3200	47.3800	47.3200	47.3800	-2.067%	4	38	-67.497%
2024-09-26	48.3800	48.3800	48.3800	48.3800	-4.255%	1	38	-68.169%
2024-09-25	50.0000	50.5300	50.0000	50.5300	+9.848%	7	37	-69.523%
2024-09-18	46.0000	46.0000	46.0000	46.0000	-4.306%	10	35	-66.522%
2024-09-16	48.0700	48.0700	48.0700	48.0700	-3.474%	2	25	-67.963%
2024-09-12	49.8000	49.8000	49.8000	49.8000	-10.076%	2	25	-69.076%
2024-09-05	55.1800	55.3800	54.6700	55.3800	-15.964%	19	23	-72.192%
2024-08-06	65.9000	65.9000	65.9000	65.9000	-0.902%	3	6	-76.631%
2024-07-15	66.5000	66.5000	66.5000	66.5000	+12.616%	1	4	-76.842%
2024-06-26	59.5000	59.5000	59.0500	59.0500	-0.756%	2	3	-73.920%
2024-06-20	59.5000	59.5000	59.5000	59.5000	0.000%	2	2	-74.118%