Dark

M20270115P10
M Jan 15 2027 10.00 Put (M270115P00010000)
option OPRA

Inactive

Aug 3, 2026

0.0500-16.667%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0500	0.0500	0.0500	0.0500	-16.667%	10	2,964	0.000%
2026-07-21	0.0600	0.0600	0.0600	0.0600	0.000%	4	2,964	-16.667%
2026-07-15	0.0600	0.0600	0.0600	0.0600	-25.000%	1	2,968	-16.667%
2026-07-14	0.0800	0.0800	0.0800	0.0800	-20.000%	1	2,968	-37.500%
2026-07-08	0.1000	0.1000	0.1000	0.1000	+100.000%	18	2,968	-50.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	-28.571%	45	2,976	0.000%
2026-06-25	0.0700	0.0700	0.0700	0.0700	-30.000%	10	2,931	-28.571%
2026-06-11	0.1000	0.1000	0.1000	0.1000	0.000%	3	2,921	-50.000%
2026-06-10	0.1000	0.1000	0.1000	0.1000	+11.111%	1	2,924	-50.000%
2026-06-04	0.0600	0.0900	0.0600	0.0900	-40.000%	4	2,924	-44.444%
2026-06-02	0.1500	0.1500	0.1500	0.1500	0.000%	50	2,928	-66.667%
2026-06-01	0.1500	0.1500	0.1500	0.1500	+25.000%	4	2,878	-66.667%
2026-05-29	0.1200	0.1200	0.1200	0.1200	-47.826%	2	2,874	-58.333%
2026-05-22	0.2300	0.2300	0.2300	0.2300	-8.000%	25	2,874	-78.261%
2026-05-21	0.2500	0.2500	0.2500	0.2500	-10.714%	50	2,874	-80.000%
2026-05-19	0.2800	0.2800	0.2800	0.2800	-3.448%	1	2,874	-82.143%
2026-05-04	0.2900	0.2900	0.2900	0.2900	-9.375%	1	2,924	-82.759%
2026-04-16	0.3200	0.3200	0.3200	0.3200	-20.000%	5	2,924	-84.375%
2026-04-08	0.4000	0.4000	0.4000	0.4000	-11.111%	25	2,929	-87.500%
2026-04-07	0.4500	0.4500	0.4500	0.4500	0.000%	3	2,904	-88.889%
2026-04-06	0.4100	0.4500	0.4100	0.4500	0.000%	4	2,905	-88.889%
2026-03-25	0.4500	0.4500	0.4000	0.4500	-10.000%	50	2,903	-88.889%
2026-03-23	0.5000	0.5000	0.5000	0.5000	-23.077%	50	2,903	-90.000%
2026-03-17	0.6500	0.6500	0.6500	0.6500	+116.667%	150	2,853	-92.308%
2026-02-23	0.3000	0.3000	0.3000	0.3000	-11.765%	1	2,703	-83.333%
2026-02-12	0.0100	0.3400	0.0100	0.3400	+9.677%	7	2,703	-85.294%
2026-02-04	0.3000	0.3100	0.3000	0.3100	+3.333%	211	2,710	-83.871%
2026-02-03	0.3000	0.3000	0.3000	0.3000	-6.250%	45	2,499	-83.333%
2026-02-02	0.3200	0.3200	0.3200	0.3200	-5.882%	5	2,454	-84.375%
2026-01-30	0.3400	0.3400	0.3400	0.3400	-8.108%	30	2,454	-85.294%
2026-01-29	0.3700	0.3700	0.3700	0.3700	0.000%	7	2,424	-86.486%
2026-01-22	0.3700	0.3700	0.3700	0.3700	+12.121%	2	2,417	-86.486%
2026-01-15	0.3300	0.3300	0.3300	0.3300	+13.793%	10	2,416	-84.848%
2025-12-17	0.2900	0.2900	0.2900	0.2900	-21.622%	5	2,416	-82.759%
2025-11-26	0.3700	0.3700	0.3700	0.3700	-19.565%	2	2,416	-86.486%
2025-11-06	0.4600	0.4600	0.4600	0.4600	-8.000%	40	2,416	-89.130%
2025-11-04	0.5000	0.5000	0.5000	0.5000	-29.577%	15	2,376	-90.000%
2025-10-10	0.7100	0.7100	0.7100	0.7100	+20.339%	12	2,371	-92.958%
2025-10-09	0.6100	0.6100	0.5900	0.5900	+3.509%	5	2,383	-91.525%
2025-10-08	0.5800	0.5800	0.5700	0.5700	+3.636%	3	2,383	-91.228%
2025-10-07	0.5700	0.5700	0.5500	0.5500	+1.852%	6	2,384	-90.909%
2025-10-06	0.5400	0.5400	0.5400	0.5400	+1.887%	1	2,384	-90.741%
2025-10-02	0.5300	0.5300	0.5300	0.5300	-1.852%	1	2,384	-90.566%
2025-10-01	0.5400	0.5400	0.5400	0.5400	-10.000%	1	2,385	-90.741%
2025-09-25	0.6000	0.6000	0.6000	0.6000	+5.263%	1	2,386	-91.667%
2025-09-24	0.5700	0.5700	0.5700	0.5700	+3.636%	1	2,386	-91.228%
2025-09-23	0.5500	0.5500	0.5500	0.5500	0.000%	1	2,387	-90.909%
2025-09-17	0.5500	0.5500	0.5500	0.5500	-1.786%	1	2,386	-90.909%
2025-09-16	0.5600	0.5600	0.5600	0.5600	-3.448%	1	2,385	-91.071%
2025-09-15	0.6200	0.6200	0.5800	0.5800	-23.684%	2	2,385	-91.379%
2025-09-12	0.7600	0.7600	0.7600	0.7600	+33.333%	1	2,386	-93.421%
2025-09-11	0.5700	0.5700	0.5700	0.5700	-8.065%	1	2,385	-91.228%
2025-09-09	0.6200	0.6200	0.6200	0.6200	+10.714%	200	2,386	-91.935%
2025-09-05	0.5900	0.5900	0.5600	0.5600	-15.152%	116	2,456	-91.071%
2025-09-04	0.8600	0.8600	0.6500	0.6600	+6.452%	13	2,470	-92.424%
2025-09-03	0.7000	0.7300	0.6200	0.6200	-47.458%	21	2,479	-91.935%
2025-09-02	1.1900	1.1900	1.1700	1.1800	-1.667%	209	2,470	-95.763%
2025-08-28	1.1300	1.2400	1.1300	1.2000	+1.695%	35	2,475	-95.833%
2025-08-27	1.1800	1.1800	1.1800	1.1800	+2.609%	8	2,475	-95.763%
2025-08-22	1.1900	1.1900	1.1500	1.1500	-8.730%	5	2,483	-95.652%
2025-08-18	1.2600	1.2600	1.2600	1.2600	-8.696%	2	2,482	-96.032%
2025-08-12	1.3800	1.3800	1.3800	1.3800	-10.390%	1	2,484	-96.377%
2025-08-07	1.5400	1.5400	1.5400	1.5400	-3.145%	3	2,484	-96.753%
2025-08-06	1.5900	1.5900	1.5900	1.5900	-3.049%	1	2,484	-96.855%
2025-08-05	1.6400	1.6400	1.6400	1.6400	+11.565%	3	2,484	-96.951%
2025-07-31	1.4100	1.4700	1.4100	1.4700	+18.548%	2	2,484	-96.599%
2025-07-28	1.2500	1.2500	1.2000	1.2400	-7.463%	202	2,484	-95.968%
2025-07-25	1.3200	1.3400	1.3200	1.3400	-4.286%	152	2,484	-96.269%
2025-07-22	1.4000	1.4000	1.3500	1.4000	-13.043%	178	2,332	-96.429%
2025-07-18	1.6100	1.6100	1.6100	1.6100	+0.625%	100	2,332	-96.894%
2025-07-17	1.6000	1.6000	1.6000	1.6000	+2.564%	75	2,232	-96.875%
2025-07-15	1.4900	1.5600	1.4800	1.5600	+3.311%	101	2,157	-96.795%
2025-07-14	1.5100	1.5100	1.5100	1.5100	-5.625%	1	2,057	-96.689%
2025-07-11	1.6000	1.6000	1.6000	1.6000	+5.263%	1	2,057	-96.875%
2025-07-09	1.5200	1.5200	1.5200	1.5200	-2.564%	7	2,057	-96.711%
2025-07-07	1.5300	1.5800	1.5300	1.5600	-1.266%	150	2,050	-96.795%
2025-07-02	1.5800	1.5800	1.5800	1.5800	+3.268%	12	2,008	-96.835%
2025-07-01	1.7000	1.7000	1.5300	1.5300	-17.742%	6	2,008	-96.732%
2025-06-27	1.7900	1.8600	1.7900	1.8600	-7.000%	6	2,014	-97.312%
2025-06-26	1.9700	2.0000	1.9100	2.0000	+2.041%	106	2,014	-97.500%
2025-06-25	1.9600	1.9600	1.9600	1.9600	-7.547%	5	1,913	-97.449%
2025-06-23	2.0600	2.1200	2.0600	2.1200	+7.614%	3	1,913	-97.642%
2025-06-18	1.9700	1.9700	1.9700	1.9700	+8.840%	1	1,910	-97.462%
2025-06-13	1.8500	1.8500	1.8100	1.8100	0.000%	4	1,910	-97.238%
2025-06-11	1.7200	1.8100	1.7200	1.8100	+5.848%	4	1,909	-97.238%
2025-06-09	1.7100	1.7100	1.7100	1.7100	0.000%	7	1,905	-97.076%
2025-06-06	1.7100	1.7100	1.7100	1.7100	-14.500%	2	1,912	-97.076%
2025-06-03	1.9500	2.0000	1.9500	2.0000	+1.523%	6	1,911	-97.500%
2025-06-02	2.0000	2.0000	1.9700	1.9700	+7.065%	86	1,915	-97.462%
2025-05-29	1.8600	1.8600	1.8400	1.8400	+2.222%	6	1,906	-97.283%
2025-05-28	1.8000	1.8000	1.8000	1.8000	-10.000%	1	1,910	-97.222%
2025-05-23	2.0000	2.0000	2.0000	2.0000	0.000%	22	1,898	-97.500%
2025-05-22	2.0000	2.0000	2.0000	2.0000	+3.093%	1	1,898	-97.500%
2025-05-21	1.9400	1.9400	1.9400	1.9400	+7.182%	1	1,897	-97.423%
2025-05-20	1.8400	1.8400	1.8000	1.8100	-2.162%	14	1,896	-97.238%
2025-05-19	1.9000	1.9000	1.8500	1.8500	-1.070%	4	1,883	-97.297%
2025-05-15	1.9100	1.9100	1.8300	1.8700	-1.058%	152	1,881	-97.326%
2025-05-14	1.8400	1.8900	1.8400	1.8900	+5.000%	22	1,929	-97.354%
2025-05-13	1.8000	1.8000	1.8000	1.8000	-15.094%	1	1,907	-97.222%
2025-05-12	1.9200	2.1200	1.8500	2.1200	+3.415%	5	1,906	-97.642%
2025-05-09	2.0500	2.0500	2.0500	2.0500	+8.466%	6	1,907	-97.561%
2025-05-08	1.8900	1.8900	1.8900	1.8900	-7.353%	1	1,904	-97.354%
2025-05-07	2.0400	2.0400	2.0400	2.0400	-7.273%	1	1,904	-97.549%
2025-04-30	2.2500	2.2500	2.2000	2.2000	+0.917%	4	1,903	-97.727%
2025-04-28	2.1800	2.1800	2.1800	2.1800	-4.803%	1	1,905	-97.706%
2025-04-25	2.2900	2.2900	2.2900	2.2900	-4.583%	8	1,904	-97.817%
2025-04-23	2.2100	2.4000	2.2100	2.4000	+0.840%	8	1,900	-97.917%
2025-04-22	2.3800	2.3800	2.3800	2.3800	-2.459%	1	1,893	-97.899%
2025-04-21	2.4600	2.4700	2.4300	2.4400	+5.628%	155	1,894	-97.951%
2025-04-17	2.4000	2.4000	2.3000	2.3100	-0.431%	113	1,904	-97.835%
2025-04-16	2.3200	2.3200	2.3200	2.3200	+0.870%	1	1,904	-97.845%
2025-04-15	2.2000	2.3000	2.2000	2.3000	+1.770%	881	1,903	-97.826%
2025-04-14	2.2000	2.2700	2.1600	2.2600	+1.802%	699	1,315	-97.788%
2025-04-11	2.2200	2.2200	2.2200	2.2200	+9.360%	4	1,037	-97.748%
2025-04-09	2.8000	2.8000	2.0300	2.0300	-28.772%	8	1,037	-97.537%
2025-04-08	2.6500	2.8500	2.6500	2.8500	+18.257%	56	1,038	-98.246%
2025-04-07	2.3700	2.6600	2.3500	2.4100	+9.050%	56	990	-97.925%
2025-04-04	2.3000	2.3000	2.0000	2.2100	+5.238%	372	935	-97.738%
2025-04-03	1.6500	2.1000	1.6500	2.1000	+42.857%	371	927	-97.619%
2025-04-01	1.4700	1.4700	1.4700	1.4700	+4.255%	2	780	-96.599%
2025-03-28	1.4100	1.4100	1.4100	1.4100	+11.905%	2	778	-96.454%
2025-03-24	1.2600	1.2600	1.2600	1.2600	-1.563%	25	777	-96.032%
2025-03-20	1.2700	1.2800	1.2700	1.2800	-5.185%	2	752	-96.094%
2025-03-19	1.2900	1.3800	1.2900	1.3500	+3.846%	4	753	-96.296%
2025-03-18	1.2300	1.3000	1.2300	1.3000	+2.362%	2	751	-96.154%
2025-03-17	1.2500	1.3100	1.2100	1.2700	-9.929%	7	752	-96.063%
2025-03-14	1.4100	1.4100	1.4100	1.4100	+8.462%	20	749	-96.454%
2025-03-13	1.3000	1.3000	1.3000	1.3000	-2.985%	75	759	-96.154%
2025-03-11	1.3400	1.3400	1.3400	1.3400	+3.876%	5	759	-96.269%
2025-03-07	1.3800	1.3800	1.2900	1.2900	-12.245%	158	757	-96.124%
2025-03-06	1.5100	1.5200	1.4700	1.4700	+0.685%	13	681	-96.599%
2025-03-04	1.4600	1.4600	1.4600	1.4600	+17.742%	1	681	-96.575%
2025-03-03	1.2400	1.2400	1.2400	1.2400	-3.876%	10	680	-95.968%
2025-02-28	1.2900	1.2900	1.2900	1.2900	+7.500%	200	680	-96.124%
2025-02-26	1.2000	1.2000	1.2000	1.2000	+14.286%	1	680	-95.833%
2025-02-19	1.0500	1.0500	1.0500	1.0500	+5.000%	1	680	-95.238%
2025-02-18	1.0000	1.0000	1.0000	1.0000	-11.504%	10	679	-95.000%
2025-02-05	1.1000	1.1300	1.1000	1.1300	+13.000%	201	679	-95.575%
2025-01-28	1.0000	1.0000	1.0000	1.0000	-4.762%	25	717	-95.000%
2025-01-24	1.0500	1.0500	1.0500	1.0500	-9.483%	12	692	-95.238%
2025-01-23	1.1200	1.1600	1.1200	1.1600	+0.870%	6	688	-95.690%
2025-01-22	1.1600	1.1600	1.1500	1.1500	-14.815%	100	688	-95.652%
2025-01-17	1.3800	1.3800	1.3200	1.3500	0.000%	206	812	-96.296%
2025-01-16	1.3500	1.3500	1.3500	1.3500	-4.255%	100	812	-96.296%
2025-01-15	1.4000	1.4100	1.3900	1.4100	+4.444%	4	712	-96.454%
2025-01-14	1.2500	1.3500	1.2500	1.3500	+8.000%	4	708	-96.296%
2025-01-13	1.2500	1.2500	1.2500	1.2500	+35.870%	12	704	-96.000%
2024-12-27	0.9200	0.9200	0.9200	0.9200	+1.099%	2	692	-94.565%
2024-12-26	0.9100	0.9100	0.9100	0.9100	-18.018%	10	691	-94.505%
2024-12-20	1.1100	1.1100	1.1100	1.1100	+7.767%	30	701	-95.495%
2024-12-17	1.0500	1.0600	0.9900	1.0300	+1.980%	22	701	-95.146%
2024-12-16	1.0100	1.0100	1.0100	1.0100	-3.810%	38	691	-95.050%
2024-12-13	1.0500	1.0500	1.0500	1.0500	-25.000%	800	691	-95.238%
2024-11-26	1.4000	1.4000	1.4000	1.4000	0.000%	5	291	-96.429%
2024-10-29	1.4300	1.4300	1.4000	1.4000	0.000%	286	286	-96.429%