Dark

MA20261218P540
MA Dec 18 2026 540.00 Put (MA261218P00540000)
option OPRA

EOD

Jul 16, 2026

29.91-10.207%(-3.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	29.9100	29.9100	29.9100	29.9100	-10.207%	10	781	0.000%
2026-07-13	33.3100	33.3100	33.3100	33.3100	-11.173%	1	771	-10.207%
2026-07-07	34.6200	37.6000	34.6200	37.5000	-32.323%	17	772	-20.240%
2026-06-26	55.6000	55.6000	55.4100	55.4100	-10.916%	5	763	-46.021%
2026-06-22	62.2000	62.2000	62.2000	62.2000	+7.799%	1	760	-51.913%
2026-06-17	57.7000	57.7000	57.7000	57.7000	+1.764%	1	760	-48.163%
2026-06-16	57.4000	57.4000	56.7000	56.7000	-8.401%	5	760	-47.249%
2026-06-15	61.9000	61.9000	61.9000	61.9000	-3.733%	2	759	-51.680%
2026-06-05	64.3000	64.3000	64.3000	64.3000	+24.612%	2	760	-53.484%
2026-05-19	51.6000	51.6000	51.6000	51.6000	-16.370%	1	760	-42.035%
2026-05-15	61.7000	61.7000	61.7000	61.7000	-3.064%	1	760	-51.524%
2026-05-14	63.6500	63.6500	63.6500	63.6500	+5.836%	2	761	-53.009%
2026-05-08	62.0000	62.0000	60.1400	60.1400	+18.854%	2	759	-50.266%
2026-04-28	50.6000	50.6000	50.6000	50.6000	-9.772%	3	759	-40.889%
2026-04-24	56.0800	56.0800	56.0800	56.0800	+0.863%	3	762	-46.665%
2026-04-23	56.7000	56.7000	55.6000	55.6000	+12.779%	2	762	-46.205%
2026-04-16	49.1000	49.3000	49.1000	49.3000	-15.292%	2	763	-39.331%
2026-04-13	58.6000	58.6000	58.2000	58.2000	-12.874%	4	762	-48.608%
2026-04-01	66.8000	66.8000	66.8000	66.8000	-11.406%	5	761	-55.225%
2026-03-27	75.6500	75.6500	75.4000	75.4000	+13.983%	2	761	-60.332%
2026-03-24	66.3500	66.3500	66.1500	66.1500	+28.696%	2	762	-54.785%
2026-03-04	51.3800	51.4000	51.3800	51.4000	-24.378%	2	764	-41.809%
2026-02-24	68.3800	68.3800	67.9700	67.9700	+13.567%	2	766	-55.995%
2026-02-23	56.5000	59.8500	56.5000	59.8500	+23.275%	2	764	-50.025%
2026-02-20	48.5500	48.6500	48.5000	48.5500	+11.995%	4	765	-38.393%
2026-02-11	43.4500	43.4500	43.3500	43.3500	+14.079%	6	764	-31.003%
2026-02-06	40.3500	40.3500	38.0000	38.0000	+1.469%	6	767	-21.289%
2026-02-05	36.2100	37.4500	36.2100	37.4500	+6.091%	10	768	-20.134%
2026-02-02	36.7300	37.7500	35.0000	35.3000	-13.692%	11	771	-15.269%
2026-01-30	42.0000	42.0000	40.6600	40.9000	-7.675%	6	771	-26.870%
2026-01-29	44.3000	44.3000	44.3000	44.3000	-10.685%	2	772	-32.483%
2026-01-27	49.6000	49.6000	49.6000	49.6000	+6.483%	2	772	-39.698%
2026-01-23	46.5800	46.5800	46.5800	46.5800	-0.364%	3	771	-35.788%
2026-01-22	49.1400	49.1400	46.7500	46.7500	+2.522%	5	768	-36.021%
2026-01-21	46.2000	46.2000	45.5000	45.6000	+6.071%	33	766	-34.408%
2026-01-14	42.5900	42.9900	42.5900	42.9900	+55.761%	2	757	-30.426%
2026-01-09	27.6000	27.6000	27.6000	27.6000	-0.361%	2	756	+8.370%
2026-01-08	27.7000	27.7000	27.7000	27.7000	-10.932%	1	758	+7.978%
2026-01-05	31.2500	31.4500	31.1000	31.1000	-6.607%	12	753	-3.826%
2026-01-02	33.3000	33.3000	33.3000	33.3000	+8.293%	1	753	-10.180%
2025-12-31	29.9000	30.7500	29.9000	30.7500	+6.218%	21	732	-2.732%
2025-12-29	28.9500	28.9500	28.9500	28.9500	-3.980%	2	732	+3.316%
2025-12-22	30.1900	30.1900	30.1500	30.1500	-13.362%	3	734	-0.796%
2025-12-19	34.8000	34.8000	34.8000	34.8000	-3.867%	1	732	-14.052%
2025-12-11	38.7000	38.7000	36.2000	36.2000	-14.522%	2	732	-17.376%
2025-12-10	42.3500	42.3500	42.3500	42.3500	-4.617%	1	730	-29.374%
2025-12-09	43.1500	44.4000	43.1500	44.4000	+0.909%	3	729	-32.635%
2025-12-08	43.0900	44.0000	42.1500	44.0000	+12.676%	16	727	-32.023%
2025-12-05	41.0000	41.0000	39.0500	39.0500	-2.130%	11	731	-23.406%
2025-12-04	39.9000	39.9000	39.9000	39.9000	+0.125%	1	720	-25.038%
2025-12-03	39.8500	39.8500	39.8500	39.8500	-1.483%	1	719	-24.944%
2025-12-02	39.4000	40.5500	39.4000	40.4500	+0.622%	3	718	-26.057%
2025-12-01	40.0500	40.2000	40.0500	40.2000	-0.863%	2	719	-25.597%
2025-11-28	40.5500	40.5500	40.5500	40.5500	-4.363%	2	718	-26.239%
2025-11-26	42.4000	42.4000	42.4000	42.4000	-1.510%	1	715	-29.458%
2025-11-25	43.6500	43.6500	43.0500	43.0500	-7.220%	2	715	-30.523%
2025-11-24	46.4000	46.4000	46.4000	46.4000	-7.422%	1	713	-35.539%
2025-11-21	50.1200	50.1200	50.1200	50.1200	+0.845%	1	713	-40.323%
2025-11-20	50.1000	50.2000	49.7000	49.7000	-5.960%	32	714	-39.819%
2025-11-19	52.8000	52.8500	52.8000	52.8500	+2.721%	2	683	-43.406%
2025-11-18	48.8000	51.4500	48.8000	51.4500	+19.512%	6	684	-41.866%
2025-11-11	43.0500	43.0500	43.0500	43.0500	+2.867%	1	677	-30.523%
2025-11-05	41.8500	41.8500	41.8500	41.8500	+17.030%	1	677	-28.530%
2025-10-23	35.7600	35.7600	35.7600	35.7600	-4.640%	3	677	-16.359%
2025-10-21	37.5000	37.5000	37.5000	37.5000	-8.537%	1	676	-20.240%
2025-10-15	41.0000	41.0000	41.0000	41.0000	+6.135%	1	677	-27.049%
2025-10-10	38.6300	38.6300	38.6300	38.6300	+12.297%	1	676	-22.573%
2025-10-07	34.1500	34.4000	34.1000	34.4000	-5.753%	27	677	-13.052%
2025-10-06	36.5000	36.5000	36.5000	36.5000	+4.885%	1	677	-18.055%
2025-10-03	35.1500	35.1500	34.6500	34.8000	-4.132%	13	677	-14.052%
2025-10-01	36.3000	36.3000	36.3000	36.3000	-4.599%	7	677	-17.603%
2025-09-30	38.4500	39.5000	38.0500	38.0500	-1.806%	418	677	-21.393%
2025-09-26	38.7500	38.7500	38.7500	38.7500	+16.611%	250	284	-22.813%
2025-09-22	33.2300	33.2300	33.2300	33.2300	-2.751%	1	34	-9.991%
2025-09-19	34.1700	34.1700	34.1700	34.1700	+17.021%	1	34	-12.467%
2025-08-22	29.2000	29.2000	29.2000	29.2000	-12.180%	1	33	+2.432%
2025-08-18	33.2500	33.2500	33.2500	33.2500	-23.791%	1	33	-10.045%
2025-07-02	42.3400	44.3000	42.3400	43.6300	-4.738%	20	32	-31.446%
2025-06-25	46.1500	46.1500	45.8000	45.8000	+4.423%	2	31	-34.694%
2025-06-24	43.8600	43.8600	43.8600	43.8600	-15.361%	3	31	-31.806%
2025-06-23	51.8200	51.8200	51.8200	51.8200	-9.008%	2	34	-42.281%
2025-06-20	56.9500	56.9500	56.9500	56.9500	+48.037%	8	32	-47.480%
2025-05-15	38.3900	38.4700	38.3900	38.4700	-45.763%	2	28	-22.251%
2025-04-04	70.9300	70.9300	70.9300	70.9300	+44.755%	2	28	-57.832%
2025-03-31	49.2000	49.2000	49.0000	49.0000	-5.842%	3	29	-38.959%
2025-03-17	52.0400	52.0400	52.0400	52.0400	+5.387%	26	27	-42.525%
2025-03-07	49.3800	49.3800	49.3800	49.3800	+33.532%	4	1	-39.429%
2025-03-03	36.9800	36.9800	36.9800	36.9800	+5.087%	2	3	-19.118%
2025-01-30	35.1900	35.1900	35.1900	35.1900	-18.220%	2	3	-15.004%
2025-01-29	43.0300	43.0300	43.0300	43.0300	-15.128%	2	3	-30.490%
2024-12-26	50.7000	50.7000	50.7000	50.7000	0.000%	1	1	-41.006%