Dark

MA20261218P500
MA Dec 18 2026 500.00 Put (MA261218P00500000)
option OPRA

EOD

Jul 16, 2026

16.20-10.000%(-1.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	16.2000	16.2000	16.2000	16.2000	-10.000%	5	278	0.000%
2026-07-15	18.0000	18.0000	18.0000	18.0000	+1.351%	1	283	-10.000%
2026-07-14	17.7600	17.7600	17.7600	17.7600	-27.510%	1	284	-8.784%
2026-07-08	21.6500	24.5000	21.6500	24.5000	+25.641%	7	283	-33.878%
2026-07-07	19.5000	19.5000	19.5000	19.5000	-12.556%	1	282	-16.923%
2026-07-06	21.5000	22.3000	21.5000	22.3000	+10.945%	12	283	-27.354%
2026-07-02	20.9000	21.0000	19.8000	20.1000	-4.286%	23	289	-19.403%
2026-07-01	23.8000	23.8000	21.0000	21.0000	-21.053%	7	289	-22.857%
2026-06-30	28.2000	28.2000	26.6000	26.6000	-25.905%	6	287	-39.098%
2026-06-25	35.7000	35.9000	35.7000	35.9000	+6.370%	6	282	-54.875%
2026-06-24	33.7500	33.7500	33.7500	33.7500	-13.462%	1	277	-52.000%
2026-06-22	39.0000	39.0000	39.0000	39.0000	+4.278%	10	278	-58.462%
2026-06-18	37.4000	37.4000	37.4000	37.4000	+9.677%	1	287	-56.684%
2026-06-17	34.1000	34.1000	34.1000	34.1000	-10.263%	3	287	-52.493%
2026-06-16	38.0000	38.0000	38.0000	38.0000	-6.634%	1	287	-57.368%
2026-06-12	40.7000	40.7000	40.7000	40.7000	+1.750%	1	288	-60.197%
2026-06-11	42.3000	42.3000	40.0000	40.0000	-5.213%	4	289	-59.500%
2026-06-08	42.2000	42.2000	42.2000	42.2000	-4.091%	1	288	-61.611%
2026-06-04	44.0000	44.0000	44.0000	44.0000	+14.286%	1	289	-63.182%
2026-06-01	38.2000	38.5000	38.2000	38.5000	+8.146%	4	289	-57.922%
2026-05-29	35.6000	35.6000	35.6000	35.6000	-5.745%	1	288	-54.494%
2026-05-26	37.7700	37.7700	37.7700	37.7700	-0.605%	1	287	-57.109%
2026-05-21	38.0000	38.0000	38.0000	38.0000	+5.556%	10	287	-57.368%
2026-05-20	36.0000	36.0000	36.0000	36.0000	-10.000%	1	287	-55.000%
2026-05-13	40.0000	40.0000	40.0000	40.0000	+8.108%	1	287	-59.500%
2026-05-11	37.0000	37.0000	37.0000	37.0000	-1.043%	1	287	-56.216%
2026-05-05	37.3900	37.3900	37.3900	37.3900	+5.324%	1	287	-56.673%
2026-05-01	35.5000	35.5000	35.5000	35.5000	+0.282%	1	286	-54.366%
2026-04-30	33.5000	35.4000	32.9800	35.4000	+10.625%	13	286	-54.237%
2026-04-28	32.0000	32.0000	32.0000	32.0000	-13.514%	2	283	-49.375%
2026-04-27	37.0000	37.0000	37.0000	37.0000	+2.266%	10	283	-56.216%
2026-04-23	36.1800	36.1800	36.1800	36.1800	+2.784%	1	273	-55.224%
2026-04-22	33.8800	35.2000	33.8800	35.2000	+11.746%	2	273	-53.977%
2026-04-21	31.5000	31.5000	31.5000	31.5000	-23.803%	4	278	-48.571%
2026-04-09	40.8000	41.3400	40.7000	41.3400	+8.704%	100	278	-60.813%
2026-04-08	38.0300	38.0300	38.0300	38.0300	-10.222%	1	233	-57.402%
2026-04-06	42.3600	42.3600	42.3600	42.3600	-6.490%	1	234	-61.756%
2026-04-02	45.3000	45.3000	45.3000	45.3000	-6.694%	3	233	-64.238%
2026-03-30	48.5500	48.5500	48.5500	48.5500	+12.723%	1	233	-66.632%
2026-03-24	45.2500	45.4400	43.0700	43.0700	-3.969%	9	232	-62.387%
2026-03-20	44.7000	44.9000	44.7000	44.8500	+2.726%	12	231	-63.880%
2026-03-13	43.6600	43.6600	43.6600	43.6600	-1.378%	1	231	-62.895%
2026-03-12	44.1000	44.2700	44.1000	44.2700	+8.266%	2	231	-63.406%
2026-03-11	40.9500	40.9500	40.8900	40.8900	+11.874%	2	231	-60.382%
2026-03-10	36.9500	36.9500	36.5000	36.5500	+7.185%	3	231	-55.677%
2026-03-03	33.9400	34.1000	33.9400	34.1000	-1.016%	5	231	-52.493%
2026-03-02	34.5500	34.5500	34.4500	34.4500	-13.333%	4	231	-52.975%
2026-02-25	39.7500	39.7500	39.7500	39.7500	-11.371%	1	231	-59.245%
2026-02-24	46.7100	47.0400	44.8500	44.8500	+8.072%	3	231	-63.880%
2026-02-23	41.5000	41.5000	41.5000	41.5000	+26.140%	1	230	-60.964%
2026-02-18	32.9000	32.9000	32.9000	32.9000	-5.187%	1	229	-50.760%
2026-02-17	34.7500	34.7500	34.7000	34.7000	+34.757%	4	230	-53.314%
2026-02-10	25.7500	25.7500	25.7500	25.7500	-8.036%	1	230	-37.087%
2026-02-09	28.2000	28.2000	27.2200	28.0000	+15.702%	3	231	-42.143%
2026-02-05	24.2000	24.2000	24.2000	24.2000	-4.348%	2	230	-33.058%
2026-02-04	25.3000	25.3000	25.3000	25.3000	+11.749%	1	230	-35.968%
2026-02-02	24.3000	24.3000	22.6400	22.6400	-25.673%	6	230	-28.445%
2026-01-29	30.4600	30.4600	30.4600	30.4600	-6.850%	2	229	-46.815%
2026-01-28	32.7500	32.7500	32.7000	32.7000	+1.082%	12	231	-50.459%
2026-01-27	32.4000	32.4000	32.0500	32.3500	+4.355%	12	221	-49.923%
2026-01-26	31.0000	31.0000	31.0000	31.0000	-1.431%	20	226	-47.742%
2026-01-22	31.3000	31.4500	31.3000	31.4500	+5.892%	2	226	-48.490%
2026-01-21	29.7000	29.7000	29.7000	29.7000	+8.000%	3	226	-45.455%
2026-01-16	27.5000	27.5000	27.5000	27.5000	-1.079%	8	223	-41.091%
2026-01-13	22.5900	30.5600	22.5900	27.8000	+24.107%	54	223	-41.727%
2026-01-12	22.4000	22.4000	22.4000	22.4000	+15.762%	10	230	-27.679%
2026-01-09	19.3500	19.3500	19.3500	19.3500	-1.777%	1	223	-16.279%
2026-01-05	19.7000	19.7000	19.7000	19.7000	+3.141%	2	223	-17.766%
2025-12-29	19.1000	19.1000	19.1000	19.1000	-0.365%	1	223	-15.183%
2025-12-26	19.3000	19.3000	19.1700	19.1700	-1.591%	2	222	-15.493%
2025-12-23	19.4800	19.4800	19.4800	19.4800	-15.488%	2	221	-16.838%
2025-12-18	22.7000	23.0500	22.7000	23.0500	+3.456%	5	219	-29.718%
2025-12-17	22.2800	22.2800	22.2800	22.2800	+4.258%	1	216	-27.289%
2025-12-12	22.0000	22.0000	21.3700	21.3700	-24.488%	3	215	-24.193%
2025-12-10	28.2800	28.3000	28.2800	28.3000	-5.193%	3	214	-42.756%
2025-12-09	29.7500	29.8500	29.7500	29.8500	+11.798%	2	211	-45.729%
2025-12-05	27.2500	27.2500	26.7000	26.7000	-0.743%	4	211	-39.326%
2025-12-04	26.3000	26.9000	26.3000	26.9000	+3.661%	21	210	-39.777%
2025-12-02	25.9000	25.9500	25.9000	25.9500	-10.579%	7	206	-37.572%
2025-11-25	29.0200	29.0200	29.0200	29.0200	-7.136%	1	205	-44.176%
2025-11-24	31.8000	32.5500	31.2500	31.2500	-15.426%	47	204	-48.160%
2025-11-19	36.2400	37.0000	36.2400	36.9500	-1.230%	8	166	-56.157%
2025-11-18	37.4100	37.4100	37.4100	37.4100	+41.705%	1	161	-56.696%
2025-11-13	25.5500	26.4000	25.5500	26.4000	+8.197%	4	160	-38.636%
2025-10-28	23.7200	24.4100	23.7200	24.4000	-2.789%	22	157	-33.607%
2025-10-27	25.6500	25.6500	25.1000	25.1000	+6.131%	2	142	-35.458%
2025-10-24	23.8000	23.9500	23.6500	23.6500	-4.444%	4	142	-31.501%
2025-10-22	24.6500	24.8500	24.5500	24.7500	+2.911%	8	143	-34.545%
2025-09-19	24.0500	24.0500	24.0500	24.0500	+9.318%	10	143	-32.640%
2025-09-08	22.0000	22.0000	22.0000	22.0000	-7.563%	4	133	-26.364%
2025-08-13	23.9000	23.9000	23.8000	23.8000	-19.048%	2	129	-31.933%
2025-08-01	29.4000	29.4000	29.4000	29.4000	+8.487%	100	128	-44.898%
2025-07-24	27.0600	27.1000	26.9000	27.1000	-12.184%	6	51	-40.221%
2025-07-14	30.8600	30.8600	30.8600	30.8600	-6.570%	1	51	-47.505%
2025-07-11	33.0300	33.0300	33.0300	33.0300	+0.548%	1	51	-50.954%
2025-06-27	32.8500	32.8500	32.8500	32.8500	-3.637%	1	50	-50.685%
2025-06-26	34.0900	34.0900	34.0900	34.0900	-8.972%	1	50	-52.479%
2025-06-23	39.1500	39.2500	37.4500	37.4500	+31.959%	6	50	-56.742%
2025-05-29	28.3800	28.3800	28.3800	28.3800	-1.149%	4	50	-42.918%
2025-05-22	28.7100	28.7100	28.7100	28.7100	-36.172%	4	50	-43.574%
2025-04-22	46.5700	46.5700	44.9800	44.9800	-1.034%	2	50	-63.984%
2025-04-17	45.4500	45.4500	45.4500	45.4500	-20.777%	1	50	-64.356%
2025-04-11	57.3700	57.3700	57.3700	57.3700	-5.951%	2	50	-71.762%
2025-04-04	61.0000	61.0000	61.0000	61.0000	+66.213%	6	49	-73.443%
2025-03-18	36.5500	36.7000	36.5500	36.7000	+41.863%	44	49	-55.858%
2025-01-31	25.8700	25.8700	25.8700	25.8700	-39.598%	2	6	-37.379%
2024-10-23	42.8300	42.8300	42.8300	42.8300	-15.523%	1	5	-62.176%
2024-10-14	50.7000	50.7000	50.7000	50.7000	-6.972%	1	5	-68.047%
2024-08-30	54.5000	54.5000	54.5000	54.5000	-2.679%	2	3	-70.275%
2024-08-29	56.0000	56.0000	56.0000	56.0000	-10.400%	1	3	-71.071%
2024-07-31	62.5000	62.5000	62.5000	62.5000	0.000%	3	3	-74.080%