Dark

MA20261218P510
MA Dec 18 2026 510.00 Put (MA261218P00510000)
option OPRA

EOD

Jul 14, 2026

21.13-23.965%(-6.66)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	20.6000	21.1300	20.6000	21.1300	-23.965%	3	234	0.000%
2026-07-08	27.7900	27.7900	27.7900	27.7900	+12.967%	1	233	-23.965%
2026-07-06	25.0000	25.0000	24.6000	24.6000	-1.205%	10	232	-14.106%
2026-07-02	24.7000	24.9000	24.7000	24.9000	-38.366%	4	227	-15.141%
2026-06-24	39.9000	40.4000	39.9000	40.4000	+7.162%	5	227	-47.698%
2026-06-17	37.7000	37.7000	37.7000	37.7000	-4.798%	1	236	-43.952%
2026-06-16	39.6000	39.6000	39.6000	39.6000	-8.418%	1	236	-46.641%
2026-06-15	43.2400	43.2400	43.2400	43.2400	-6.407%	2	235	-51.133%
2026-06-10	46.2000	46.2000	46.2000	46.2000	+2.895%	1	235	-54.264%
2026-06-09	44.2500	44.9000	44.2500	44.9000	-3.669%	4	236	-52.940%
2026-06-05	46.6100	46.6100	46.6100	46.6100	-7.336%	1	234	-54.666%
2026-06-04	50.3000	50.3000	50.3000	50.3000	+20.624%	1	234	-57.992%
2026-06-01	42.7000	42.7000	41.7000	41.7000	+2.457%	5	235	-49.329%
2026-05-29	41.0000	41.0000	40.7000	40.7000	-2.445%	2	235	-48.084%
2026-05-26	41.7200	41.7200	41.7200	41.7200	+1.459%	1	235	-49.353%
2026-05-22	38.5800	41.1200	38.5800	41.1200	-5.122%	2	234	-48.614%
2026-05-20	43.3400	43.3400	43.3400	43.3400	+18.642%	1	234	-51.246%
2026-05-19	36.5300	36.5300	36.5300	36.5300	-8.170%	1	234	-42.157%
2026-05-18	39.7800	39.7800	39.7800	39.7800	-12.571%	1	234	-46.883%
2026-05-14	45.6000	45.6000	45.5000	45.5000	+2.755%	3	234	-53.560%
2026-05-13	44.2800	44.2800	44.2800	44.2800	+13.538%	1	232	-52.281%
2026-05-01	37.7000	39.0000	37.7000	39.0000	+1.036%	3	232	-45.821%
2026-04-30	38.1000	38.6000	37.7000	38.6000	+24.838%	11	232	-45.259%
2026-04-29	31.5000	31.5000	30.8700	30.9200	-21.523%	5	243	-31.662%
2026-04-22	39.4000	39.4000	39.4000	39.4000	+5.914%	1	244	-46.371%
2026-04-21	37.2000	37.2000	37.2000	37.2000	+5.382%	1	242	-43.199%
2026-04-16	35.3000	35.3000	35.3000	35.3000	-31.919%	1	242	-40.142%
2026-03-31	51.8500	51.8500	51.8500	51.8500	-2.629%	2	242	-59.248%
2026-03-30	53.2500	53.2500	53.2500	53.2500	-2.114%	1	242	-60.319%
2026-03-27	54.4000	54.4000	54.4000	54.4000	+13.927%	1	241	-61.158%
2026-03-24	50.0500	50.1000	47.7500	47.7500	-2.352%	12	241	-55.749%
2026-03-20	49.4000	49.4500	48.9000	48.9000	+0.991%	12	247	-56.789%
2026-03-13	48.4200	48.4200	48.4200	48.4200	+31.398%	1	247	-56.361%
2026-03-04	36.8500	36.8500	36.8500	36.8500	-3.154%	1	248	-42.659%
2026-03-02	41.7500	41.7500	38.0500	38.0500	-7.308%	12	247	-44.468%
2026-02-26	40.6000	41.2500	40.6000	41.0500	-18.890%	4	247	-48.526%
2026-02-24	50.6100	50.6100	50.6100	50.6100	+31.625%	1	244	-58.249%
2026-02-17	38.3500	38.4500	38.3500	38.4500	+25.654%	2	243	-45.046%
2026-02-12	30.6000	30.6000	30.6000	30.6000	-3.011%	1	242	-30.948%
2026-02-11	31.5300	31.5500	31.5300	31.5500	+8.906%	11	242	-33.027%
2026-02-10	28.9700	28.9700	28.9700	28.9700	+4.585%	1	233	-27.062%
2026-02-06	27.7000	27.7000	27.7000	27.7000	+10.800%	4	233	-23.718%
2026-02-03	26.3000	26.3000	25.0000	25.0000	-14.530%	3	237	-15.480%
2026-01-30	29.2500	29.3500	29.2500	29.2500	-14.773%	9	235	-27.761%
2026-01-29	34.3200	34.3200	34.3200	34.3200	-7.243%	1	231	-38.432%
2026-01-28	36.6000	37.0500	36.6000	37.0000	+4.372%	3	231	-42.892%
2026-01-23	34.7000	35.7000	34.5900	35.4500	+2.014%	6	230	-40.395%
2026-01-22	34.7500	34.7500	34.7500	34.7500	-0.856%	1	232	-39.194%
2026-01-21	33.3500	35.0500	33.2500	35.0500	+6.212%	4	231	-39.715%
2026-01-20	33.0000	33.0000	33.0000	33.0000	+56.770%	1	231	-35.970%
2026-01-09	21.0500	21.0500	21.0500	21.0500	+2.433%	1	231	+0.380%
2026-01-08	20.5500	20.5500	20.5500	20.5500	-1.202%	1	232	+2.822%
2026-01-07	20.8000	20.8000	20.8000	20.8000	-5.882%	1	231	+1.587%
2026-01-06	22.1000	22.1000	22.1000	22.1000	-0.674%	2	232	-4.389%
2026-01-05	22.2500	22.2500	22.2500	22.2500	-8.811%	2	230	-5.034%
2026-01-02	24.1500	24.4000	24.1500	24.4000	+13.753%	4	230	-13.402%
2025-12-29	21.4500	21.4500	21.4500	21.4500	-2.721%	2	228	-1.492%
2025-12-23	22.1000	22.1000	22.0500	22.0500	+0.227%	3	230	-4.172%
2025-12-22	22.1500	22.1500	22.0000	22.0000	-12.351%	4	230	-3.955%
2025-12-19	25.7000	25.9500	25.1000	25.1000	-3.089%	18	227	-15.817%
2025-12-18	25.9000	25.9000	25.9000	25.9000	+1.291%	2	210	-18.417%
2025-12-17	25.1500	25.5800	25.1500	25.5700	-2.031%	6	208	-17.364%
2025-12-16	26.2000	26.2000	26.0000	26.1000	+5.668%	7	208	-19.042%
2025-12-15	24.7000	24.7000	24.7000	24.7000	-7.038%	2	203	-14.453%
2025-12-11	26.5700	26.5700	26.5700	26.5700	-14.152%	6	201	-20.474%
2025-12-04	31.0000	31.0000	30.9500	30.9500	+7.840%	12	198	-31.729%
2025-12-02	28.7000	28.7000	28.7000	28.7000	-2.014%	1	205	-26.376%
2025-12-01	30.1300	30.1300	29.2900	29.2900	-26.866%	2	205	-27.859%
2025-11-18	39.1900	40.0500	39.1400	40.0500	+40.526%	4	206	-47.241%
2025-11-13	28.1000	28.5000	28.0000	28.5000	+2.962%	18	205	-25.860%
2025-10-28	27.3000	27.6800	27.3000	27.6800	+3.284%	8	195	-23.663%
2025-10-27	26.8000	26.8000	26.8000	26.8000	-2.368%	2	192	-21.157%
2025-10-22	27.4000	27.4500	27.4000	27.4500	-20.435%	4	192	-23.024%
2025-10-17	34.5000	34.5000	34.5000	34.5000	+23.435%	4	194	-38.754%
2025-10-01	28.9000	28.9000	27.5000	27.9500	+12.929%	12	198	-24.401%
2025-09-02	24.7500	24.7500	24.7500	24.7500	+3.556%	2	187	-14.626%
2025-08-26	23.9000	23.9000	23.9000	23.9000	-8.253%	1	184	-11.590%
2025-08-13	26.2000	26.2000	26.0500	26.0500	-10.234%	2	184	-18.887%
2025-08-08	28.7500	29.0200	28.7500	29.0200	+1.469%	106	183	-27.188%
2025-08-06	28.6000	28.6000	28.6000	28.6000	-12.000%	1	130	-26.119%
2025-08-01	32.8000	32.9000	32.5000	32.5000	+19.048%	6	129	-34.985%
2025-07-31	27.3000	27.3000	27.3000	27.3000	-7.770%	1	127	-22.601%
2025-07-24	29.6000	29.6000	29.6000	29.6000	-4.639%	1	127	-28.615%
2025-07-23	31.0400	31.0400	31.0400	31.0400	-2.390%	1	128	-31.927%
2025-07-01	31.8000	31.8000	31.8000	31.8000	-13.351%	1	128	-33.553%
2025-06-13	36.5500	36.9500	36.5500	36.7000	+18.847%	20	127	-42.425%
2025-06-02	30.7300	30.8800	30.7300	30.8800	+2.865%	2	127	-31.574%
2025-05-15	29.9000	30.4400	29.8700	30.0200	-7.659%	58	126	-29.614%
2025-05-12	32.4500	32.5100	32.4500	32.5100	-42.460%	2	129	-35.005%
2025-04-09	56.5000	56.5000	56.5000	56.5000	+39.334%	4	130	-62.602%
2025-03-18	40.0500	40.6000	40.0400	40.5500	-27.667%	119	126	-47.891%
2024-10-01	56.0600	56.0600	56.0600	56.0600	-1.111%	1	8	-62.308%
2024-09-30	56.6900	56.6900	56.6900	56.6900	-4.883%	1	9	-62.727%
2024-08-30	58.7000	59.6000	58.7000	59.6000	0.000%	16	0	-64.547%