Dark

MAGS20260918P50
MAGS Sep 18 2026 50.00 Put (MAGS260918P00050000)
option OPRA

EOD

Jul 23, 2026

0.1000-69.697%(-0.2300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3500	0.3500	0.1000	0.1000	-69.697%	7	353	0.000%
2026-07-21	0.3300	0.3300	0.3300	0.3300	+73.684%	1	358	-69.697%
2026-07-14	0.1900	0.1900	0.1900	0.1900	-5.000%	1	357	-47.368%
2026-07-13	0.3000	0.3000	0.2000	0.2000	-20.000%	3	358	-50.000%
2026-07-10	0.2500	0.2500	0.2500	0.2500	-34.211%	4	357	-60.000%
2026-07-09	0.3800	0.3800	0.3800	0.3800	+52.000%	17	357	-73.684%
2026-07-08	0.3000	0.3000	0.2500	0.2500	-28.571%	9	365	-60.000%
2026-07-02	0.5000	0.5000	0.3500	0.3500	+16.667%	4	366	-71.429%
2026-07-01	0.3200	0.3200	0.3000	0.3000	-43.396%	3	366	-66.667%
2026-06-29	0.5300	0.5300	0.5300	0.5300	0.000%	16	365	-81.132%
2026-06-26	0.5300	0.5300	0.5300	0.5300	-24.286%	1	358	-81.132%
2026-06-25	0.7000	0.7000	0.6100	0.7000	0.000%	23	361	-85.714%
2026-06-24	0.7000	0.7000	0.7000	0.7000	+16.667%	1	357	-85.714%
2026-06-23	0.6000	0.6000	0.6000	0.6000	+20.000%	1	356	-83.333%
2026-06-22	0.5000	0.5000	0.5000	0.5000	+25.000%	2	356	-80.000%
2026-06-15	0.4100	0.5900	0.4000	0.4000	-42.857%	6	354	-75.000%
2026-06-12	0.6500	0.7000	0.6500	0.7000	+9.375%	6	350	-85.714%
2026-06-11	0.6400	0.6400	0.6400	0.6400	-8.571%	1	351	-84.375%
2026-06-10	0.2000	0.7000	0.2000	0.7000	+48.936%	24	352	-85.714%
2026-06-08	0.4700	0.4700	0.4700	0.4700	-2.083%	2	331	-78.723%
2026-06-05	0.4000	0.4800	0.3500	0.4800	-4.000%	21	333	-79.167%
2026-06-04	0.5000	0.5000	0.5000	0.5000	+51.515%	2	343	-80.000%
2026-06-02	0.4800	0.4900	0.3300	0.3300	-5.714%	15	341	-69.697%
2026-05-28	0.3500	0.3900	0.3500	0.3500	-12.500%	15	328	-71.429%
2026-05-26	0.4000	0.4000	0.4000	0.4000	-6.977%	2	325	-75.000%
2026-05-22	0.4300	0.4300	0.4300	0.4300	-12.245%	1	325	-76.744%
2026-05-20	0.4900	0.4900	0.4900	0.4900	-19.672%	3	326	-79.592%
2026-05-12	0.5700	0.6100	0.5700	0.6100	+10.909%	10	326	-83.607%
2026-05-11	0.5500	0.5500	0.5500	0.5500	+1.852%	3	326	-81.818%
2026-05-08	0.5400	0.5400	0.5400	0.5400	-5.263%	4	324	-81.481%
2026-05-07	0.3500	0.5700	0.3500	0.5700	-6.557%	35	324	-82.456%
2026-05-06	0.6500	0.6500	0.6100	0.6100	-16.438%	4	294	-83.607%
2026-05-05	0.5300	0.7300	0.5300	0.7300	-2.667%	14	295	-86.301%
2026-05-04	0.7500	0.7500	0.7200	0.7500	0.000%	18	286	-86.667%
2026-05-01	0.7500	0.7500	0.7500	0.7500	0.000%	15	265	-86.667%
2026-04-30	0.7500	0.7500	0.7500	0.7500	0.000%	1	265	-86.667%
2026-04-29	0.7500	0.7500	0.7500	0.7500	+1.351%	1	265	-86.667%
2026-04-27	0.7000	0.8000	0.7000	0.7400	0.000%	5	264	-86.486%
2026-04-24	0.7400	0.7400	0.7400	0.7400	-9.756%	2	264	-86.486%
2026-04-22	0.8000	0.8200	0.8000	0.8200	-8.889%	13	262	-87.805%
2026-04-21	0.8700	0.9000	0.8100	0.9000	+23.288%	11	261	-88.889%
2026-04-20	0.7300	0.7300	0.7300	0.7300	-5.195%	1	261	-86.301%
2026-04-17	0.7500	0.7700	0.7500	0.7700	-3.750%	2	261	-87.013%
2026-04-16	1.0000	1.0000	0.8000	0.8000	0.000%	7	261	-87.500%
2026-04-15	0.9000	0.9000	0.8000	0.8000	-15.789%	12	261	-87.500%
2026-04-14	0.9500	0.9500	0.9000	0.9500	-14.414%	19	271	-89.474%
2026-04-13	1.1400	1.1800	1.1100	1.1100	-9.756%	10	266	-90.991%
2026-04-10	1.2000	1.2300	1.1600	1.2300	-15.172%	16	260	-91.870%
2026-04-09	1.4500	1.4500	1.4500	1.4500	0.000%	2	251	-93.103%
2026-04-08	1.5000	1.5000	1.4500	1.4500	-29.612%	4	249	-93.103%
2026-04-07	2.1500	2.1700	2.0600	2.0600	+11.351%	3	251	-95.146%
2026-04-06	1.9000	1.9000	1.8500	1.8500	-9.756%	3	248	-94.595%
2026-04-02	2.0000	2.0500	1.9900	2.0500	+10.811%	6	240	-95.122%
2026-04-01	1.8200	1.8500	1.8200	1.8500	-5.128%	8	240	-94.595%
2026-03-31	2.2700	2.2700	1.9500	1.9500	-29.091%	11	232	-94.872%
2026-03-30	2.5000	2.8200	2.5000	2.7500	+3.774%	8	223	-96.364%
2026-03-27	2.5900	2.7000	2.5000	2.6500	+20.455%	49	217	-96.226%
2026-03-26	2.0000	2.2000	2.0000	2.2000	+22.222%	16	211	-95.455%
2026-03-25	1.8000	1.8000	1.8000	1.8000	-6.736%	8	211	-94.444%
2026-03-24	1.9300	1.9300	1.9300	1.9300	-2.525%	1	205	-94.819%
2026-03-23	1.9400	1.9800	1.9400	1.9800	-7.907%	70	206	-94.949%
2026-03-20	2.0000	2.1500	2.0000	2.1500	+4.878%	2	176	-95.349%
2026-03-19	1.9000	2.0500	1.9000	2.0500	+25.767%	3	176	-95.122%
2026-03-17	1.6300	1.6300	1.6300	1.6300	-22.010%	1	175	-93.865%
2026-03-06	1.7000	2.0900	1.7000	2.0900	+16.111%	4	177	-95.215%
2026-03-04	1.8000	1.8000	1.8000	1.8000	-7.692%	20	176	-94.444%
2026-03-03	2.0000	2.1000	1.9500	1.9500	+8.333%	9	166	-94.872%
2026-03-02	1.8000	1.8000	1.8000	1.8000	+4.651%	1	165	-94.444%
2026-02-27	1.7200	1.7200	1.7200	1.7200	+14.667%	3	165	-94.186%
2026-02-25	1.5000	1.5000	1.5000	1.5000	-14.286%	1	165	-93.333%
2026-02-23	1.7500	1.7500	1.7500	1.7500	-2.778%	1	165	-94.286%
2026-02-19	1.9000	1.9000	1.8000	1.8000	0.000%	2	164	-94.444%
2026-02-17	1.8700	1.9000	1.7300	1.8000	-2.703%	96	163	-94.444%
2026-02-13	2.0000	2.0000	1.8000	1.8500	+7.558%	113	50	-94.595%
2026-02-12	1.5200	1.7200	1.5200	1.7200	+17.808%	2	50	-94.186%
2026-02-11	1.5200	1.5200	1.4200	1.4600	-8.750%	7	49	-93.151%
2026-02-10	1.6000	1.6000	1.6000	1.6000	-4.192%	10	44	-93.750%
2026-02-06	1.9000	1.9000	1.5600	1.6700	+7.742%	5	34	-94.012%
2026-02-03	1.5500	1.5500	1.5500	1.5500	+10.714%	1	30	-93.548%
2026-02-02	1.3000	1.4000	1.3000	1.4000	-9.677%	21	29	-92.857%
2026-01-29	1.5500	1.5500	1.5500	1.5500	+10.714%	1	9	-93.548%
2026-01-28	1.3900	1.4000	1.3900	1.4000	+1.449%	8	9	-92.857%
2026-01-26	1.3800	1.3800	1.3800	1.3800	0.000%	1	1	-92.754%