Dark

MA20261218P520
MA Dec 18 2026 520.00 Put (MA261218P00520000)
option OPRA

EOD

Jul 16, 2026

22.30-14.723%(-3.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	22.3000	22.3000	22.3000	22.3000	-14.723%	1	300	0.000%
2026-07-13	28.9000	28.9000	26.1500	26.1500	-18.940%	11	300	-14.723%
2026-07-08	32.2000	32.7500	32.2000	32.2600	+12.404%	50	302	-30.874%
2026-07-06	29.0000	29.9000	28.5000	28.7000	+3.986%	40	302	-22.300%
2026-07-02	27.7300	27.7300	27.6000	27.6000	-21.813%	2	303	-19.203%
2026-06-30	35.3000	35.3000	35.3000	35.3000	-4.517%	7	303	-36.827%
2026-06-29	36.2000	36.9700	36.0000	36.9700	-18.027%	4	296	-39.681%
2026-06-17	44.5000	45.1000	44.5000	45.1000	-15.226%	11	293	-50.554%
2026-06-11	53.0200	53.2000	53.0200	53.2000	-15.016%	2	293	-58.083%
2026-06-03	62.7000	62.7000	62.6000	62.6000	+36.383%	2	293	-64.377%
2026-05-29	45.9000	45.9000	45.9000	45.9000	-6.555%	1	292	-51.416%
2026-05-26	49.1200	49.1200	49.1200	49.1200	+13.704%	2	291	-54.601%
2026-05-01	43.2000	43.2000	43.2000	43.2000	-0.690%	1	293	-48.380%
2026-04-30	43.5000	43.5000	43.5000	43.5000	+24.108%	1	293	-48.736%
2026-04-29	35.1700	35.1700	35.0500	35.0500	-17.529%	2	293	-36.377%
2026-04-28	42.5000	42.5000	42.5000	42.5000	+12.137%	1	292	-47.529%
2026-04-17	37.0600	37.9000	37.0600	37.9000	-4.051%	2	293	-41.161%
2026-04-16	39.6000	39.6000	39.5000	39.5000	-25.260%	2	294	-43.544%
2026-03-24	54.6500	54.8000	52.8500	52.8500	+3.425%	21	294	-57.805%
2026-03-23	51.1500	51.1500	51.1000	51.1000	+3.862%	2	294	-56.360%
2026-03-16	49.2000	49.2000	49.2000	49.2000	-7.536%	4	294	-54.675%
2026-03-12	52.5500	53.2100	52.5500	53.2100	+9.711%	5	298	-58.091%
2026-03-11	48.5000	48.5000	48.5000	48.5000	+1.464%	25	293	-54.021%
2026-03-09	47.8000	47.8000	47.8000	47.8000	+5.402%	2	319	-53.347%
2026-03-03	45.3500	45.3500	45.3500	45.3500	-1.797%	1	320	-50.827%
2026-03-02	46.1800	46.1800	46.1800	46.1800	+9.302%	1	320	-51.711%
2026-02-26	42.2500	42.2500	42.2500	42.2500	-12.162%	1	320	-47.219%
2026-02-25	48.2000	48.2000	48.1000	48.1000	-13.691%	2	319	-53.638%
2026-02-24	55.7300	55.7300	55.7300	55.7300	+12.677%	1	319	-59.986%
2026-02-23	48.1400	49.4600	48.1400	49.4600	+17.902%	3	318	-54.913%
2026-02-20	41.9500	41.9500	41.9500	41.9500	-4.875%	2	316	-46.841%
2026-02-19	43.4000	44.2500	43.4000	44.1000	+8.755%	4	316	-49.433%
2026-02-18	40.6000	40.6000	40.5500	40.5500	-8.258%	2	317	-45.006%
2026-02-13	41.8400	44.3000	41.8400	44.2000	+23.291%	3	317	-49.548%
2026-02-12	35.8500	35.8500	35.8500	35.8500	+4.367%	1	317	-37.796%
2026-02-11	34.8000	35.0000	34.3500	34.3500	+3.464%	6	318	-35.080%
2026-02-10	33.3000	33.3000	33.2000	33.2000	-3.768%	2	317	-32.831%
2026-02-09	34.3500	34.5000	34.3500	34.5000	+4.545%	4	318	-35.362%
2026-02-06	33.8500	33.8500	33.0000	33.0000	+9.817%	4	314	-32.424%
2026-02-04	31.4500	31.6500	30.0000	30.0500	+5.996%	9	315	-25.790%
2026-02-03	29.2500	29.6500	27.7000	28.3500	+0.354%	8	309	-21.340%
2026-02-02	28.3500	28.3500	28.2500	28.2500	-15.063%	2	310	-21.062%
2026-01-30	33.5800	33.6500	32.8500	33.2600	-12.127%	44	310	-32.952%
2026-01-29	38.0500	38.0500	37.8500	37.8500	-7.818%	2	322	-41.083%
2026-01-28	40.8000	41.0600	40.7000	41.0600	+1.508%	3	323	-45.689%
2026-01-27	40.2000	40.5000	39.7100	40.4500	+1.761%	20	322	-44.870%
2026-01-26	39.3000	40.0000	39.2500	39.7500	-0.126%	33	315	-43.899%
2026-01-23	39.0500	39.8000	38.7500	39.8000	+7.278%	17	314	-43.970%
2026-01-21	37.2500	37.2500	37.1000	37.1000	+0.270%	2	321	-39.892%
2026-01-20	36.9500	37.2500	36.8000	37.0000	+8.346%	56	322	-39.730%
2026-01-16	34.3500	34.3500	34.1500	34.1500	-1.301%	2	302	-34.700%
2026-01-15	34.7000	34.8000	34.6000	34.6000	-2.260%	6	302	-35.549%
2026-01-14	35.3500	35.6500	35.3500	35.4000	+56.637%	18	304	-37.006%
2026-01-07	23.7500	23.7500	22.6000	22.6000	-7.943%	4	298	-1.327%
2026-01-05	25.5000	25.5000	24.5500	24.5500	+3.151%	16	287	-9.165%
2025-12-31	23.8000	23.8000	23.8000	23.8000	-1.449%	2	287	-6.303%
2025-12-30	23.5000	24.1500	23.5000	24.1500	+2.331%	11	287	-7.660%
2025-12-29	23.6000	23.6000	23.6000	23.6000	-2.479%	2	282	-5.508%
2025-12-26	23.9000	24.2000	23.6000	24.2000	+1.044%	5	282	-7.851%
2025-12-24	23.9500	23.9500	23.9500	23.9500	-4.008%	2	275	-6.889%
2025-12-23	24.9500	24.9500	24.9500	24.9500	+2.254%	2	275	-10.621%
2025-12-22	24.3500	24.7500	24.3500	24.4000	-10.228%	24	273	-8.607%
2025-12-12	27.1800	27.1800	27.1800	27.1800	-4.698%	1	270	-17.954%
2025-12-11	29.5000	29.5000	28.5200	28.5200	-20.557%	8	271	-21.809%
2025-12-10	35.8000	35.9000	35.8000	35.9000	+0.560%	2	271	-37.883%
2025-12-08	35.7000	35.7000	35.7000	35.7000	+7.855%	1	271	-37.535%
2025-12-02	31.6000	33.1000	31.6000	33.1000	-20.965%	3	270	-32.628%
2025-11-21	40.5000	41.8800	40.1500	41.8800	+1.404%	3	270	-46.753%
2025-11-20	41.3000	41.3000	41.3000	41.3000	-6.667%	1	269	-46.005%
2025-11-19	44.2500	44.2500	44.2500	44.2500	-1.316%	1	269	-49.605%
2025-11-18	44.8400	44.8400	44.8400	44.8400	+42.576%	1	268	-50.268%
2025-11-13	30.8500	31.4500	30.8500	31.4500	-10.907%	11	267	-29.094%
2025-10-31	35.3000	35.3000	35.3000	35.3000	+0.570%	3	262	-36.827%
2025-10-29	35.1000	35.1000	35.1000	35.1000	-2.500%	4	259	-36.467%
2025-10-16	36.0000	36.0000	36.0000	36.0000	+17.073%	1	255	-38.056%
2025-10-01	30.9000	30.9000	30.5500	30.7500	+21.063%	21	254	-27.480%
2025-09-18	25.4000	25.4000	25.4000	25.4000	-8.633%	3	236	-12.205%
2025-09-15	28.0500	28.0500	27.8000	27.8000	+2.963%	2	233	-19.784%
2025-09-11	26.9500	27.0000	26.9500	27.0000	+1.313%	2	232	-17.407%
2025-09-08	27.1000	27.1000	26.5000	26.6500	+6.600%	5	232	-16.323%
2025-09-04	25.0000	25.0000	25.0000	25.0000	+3.306%	2	230	-10.800%
2025-08-22	24.1000	24.2000	24.1000	24.2000	-7.634%	2	229	-7.851%
2025-08-21	26.2000	26.4500	26.2000	26.2000	-1.318%	10	228	-14.885%
2025-08-19	26.7500	26.7500	26.5500	26.5500	-5.381%	4	221	-16.008%
2025-08-18	28.5900	28.5900	28.0500	28.0600	+0.394%	82	219	-20.527%
2025-08-15	28.0000	28.1500	27.9500	27.9500	-4.444%	6	192	-20.215%
2025-08-13	28.6500	29.3500	28.6500	29.2500	0.000%	32	192	-23.761%
2025-08-12	29.2000	29.2500	29.2000	29.2500	-9.161%	2	192	-23.761%
2025-08-08	32.2000	32.2000	32.2000	32.2000	+4.715%	2	192	-30.745%
2025-08-07	30.7500	30.7500	30.7500	30.7500	-0.966%	2	192	-27.480%
2025-08-06	31.4000	31.4000	31.0500	31.0500	-5.191%	5	192	-28.180%
2025-08-05	32.7500	32.7500	32.7500	32.7500	+2.826%	2	192	-31.908%
2025-08-04	32.9000	32.9000	31.8000	31.8500	-10.534%	4	192	-29.984%
2025-08-01	35.9000	36.1500	35.6000	35.6000	+18.667%	30	192	-37.360%
2025-07-31	28.6700	30.1500	28.6700	30.0000	-9.228%	129	193	-25.667%
2025-07-30	33.0500	33.0500	33.0500	33.0500	-12.912%	1	131	-32.526%
2025-06-30	37.9500	37.9500	37.9500	37.9500	-17.518%	1	132	-41.238%
2025-06-18	46.0000	46.0100	46.0000	46.0100	+16.629%	4	132	-51.532%
2025-06-13	39.5500	39.5500	39.4500	39.4500	+30.629%	4	132	-43.473%
2025-06-12	30.0600	30.2000	30.0600	30.2000	-10.465%	2	133	-26.159%
2025-05-29	33.7300	33.7300	33.7300	33.7300	-8.640%	4	134	-33.887%
2025-05-23	36.9200	36.9200	36.9200	36.9200	+19.637%	8	134	-39.599%
2025-05-19	30.7500	30.8600	30.7500	30.8600	-5.366%	2	134	-27.738%
2025-05-15	32.4500	32.6100	32.4500	32.6100	-31.735%	2	134	-31.616%
2025-04-25	47.4900	48.0400	47.3400	47.7700	-3.980%	58	134	-53.318%
2025-04-24	49.7500	49.7500	49.7500	49.7500	-38.314%	3	105	-55.176%
2025-04-07	80.6500	80.6500	80.6500	80.6500	+15.544%	2	102	-72.350%
2025-04-04	69.8000	69.8000	69.8000	69.8000	+57.740%	6	103	-68.052%
2025-03-18	43.6000	44.3000	43.6000	44.2500	+0.797%	78	103	-49.605%
2025-03-17	43.6000	43.9000	43.6000	43.9000	-10.700%	28	47	-49.203%
2025-03-13	49.1600	49.1600	49.1600	49.1600	-2.091%	4	15	-54.638%
2025-03-11	50.2100	50.2100	50.2100	50.2100	+57.152%	1	15	-55.587%
2025-02-13	32.1000	32.3500	31.9000	31.9500	-31.216%	31	15	-30.203%
2024-12-09	46.2500	46.4500	45.2000	46.4500	+4.359%	12	10	-51.991%
2024-12-03	44.5100	44.5100	44.5100	44.5100	+1.644%	1	9	-49.899%
2024-11-27	43.7900	43.7900	43.7900	43.7900	-14.456%	1	10	-49.075%
2024-10-16	51.1900	51.1900	51.1900	51.1900	-16.315%	1	10	-56.437%
2024-09-23	61.1000	61.1700	60.6000	61.1700	-7.668%	5	10	-63.544%
2024-08-29	66.2500	66.2500	66.2500	66.2500	-19.443%	3	5	-66.340%
2024-06-28	82.2400	82.2400	82.2400	82.2400	0.000%	4	2	-72.884%