Dark

M20270115P15
M Jan 15 2027 15.00 Put (M270115P00015000)
option OPRA

Inactive

Aug 3, 2026

0.2500-37.500%(-0.1500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2500	0.2500	0.2500	0.2500	-37.500%	3	386	0.000%
2026-07-31	0.4000	0.4000	0.4000	0.4000	+8.108%	1	387	-37.500%
2026-07-21	0.3700	0.3700	0.3700	0.3700	-19.565%	1	388	-32.432%
2026-07-20	0.4600	0.4600	0.4600	0.4600	+27.778%	1	388	-45.652%
2026-07-15	0.3600	0.3600	0.3600	0.3600	-23.404%	1	388	-30.556%
2026-07-13	0.4800	0.4800	0.4700	0.4700	+4.444%	11	388	-46.809%
2026-07-09	0.4500	0.4500	0.4500	0.4500	-10.000%	1	398	-44.444%
2026-07-08	0.5000	0.5000	0.5000	0.5000	+11.111%	10	398	-50.000%
2026-07-07	0.4500	0.4500	0.4500	0.4500	+18.421%	1	389	-44.444%
2026-07-01	0.3800	0.3800	0.3800	0.3800	-15.556%	1	389	-34.211%
2026-06-30	0.4500	0.4500	0.4500	0.4500	+21.622%	2	389	-44.444%
2026-06-22	0.3700	0.3700	0.3700	0.3700	-7.500%	2	388	-32.432%
2026-06-18	0.4000	0.4000	0.4000	0.4000	+5.263%	1	388	-37.500%
2026-06-16	0.3800	0.3800	0.3800	0.3800	-9.524%	1	388	-34.211%
2026-06-15	0.4500	0.4500	0.4200	0.4200	-2.326%	6	389	-40.476%
2026-06-12	0.4300	0.4300	0.4300	0.4300	-36.765%	1	394	-41.860%
2026-06-09	0.6800	0.6800	0.6800	0.6800	+25.926%	4	393	-63.235%
2026-06-04	0.5400	0.5400	0.5400	0.5400	-20.588%	15	391	-53.704%
2026-06-03	0.6800	0.6800	0.6800	0.6800	-15.000%	3	406	-63.235%
2026-05-28	0.8000	0.8000	0.8000	0.8000	-16.667%	1	406	-68.750%
2026-05-22	0.9800	0.9800	0.9600	0.9600	-12.727%	9	407	-73.958%
2026-05-20	1.1500	1.1500	1.1000	1.1000	-7.563%	2	414	-77.273%
2026-05-19	1.3600	1.3600	1.1900	1.1900	-13.139%	7	406	-78.992%
2026-05-18	1.4000	1.4000	1.3700	1.3700	-6.164%	71	406	-81.752%
2026-05-15	1.4800	1.4800	1.4600	1.4600	+2.098%	8	406	-82.877%
2026-05-14	1.4400	1.4400	1.4200	1.4300	-4.667%	7	339	-82.517%
2026-05-12	1.5000	1.5000	1.5000	1.5000	+12.782%	1	341	-83.333%
2026-05-11	1.3000	1.3300	1.3000	1.3300	+10.833%	2	341	-81.203%
2026-05-07	1.1900	1.2000	1.1900	1.2000	+2.564%	8	341	-79.167%
2026-04-30	1.1700	1.1700	1.1700	1.1700	+6.364%	1	341	-78.632%
2026-04-27	1.1000	1.1000	1.1000	1.1000	+4.762%	1	342	-77.273%
2026-04-24	1.0500	1.0500	1.0500	1.0500	0.000%	3	343	-76.190%
2026-04-21	1.0500	1.0500	1.0500	1.0500	-19.231%	18	358	-76.190%
2026-04-15	1.3000	1.3000	1.2400	1.3000	-7.143%	23	358	-80.769%
2026-04-14	1.3100	1.4000	1.3000	1.4000	+3.704%	55	379	-82.143%
2026-04-13	1.3500	1.3500	1.3500	1.3500	+7.143%	3	428	-81.481%
2026-04-10	1.2700	1.2700	1.2600	1.2600	-0.787%	12	425	-80.159%
2026-04-09	1.2700	1.2700	1.2700	1.2700	-13.605%	2	425	-80.315%
2026-04-08	1.4000	1.5500	1.3900	1.4700	-11.446%	17	427	-82.993%
2026-04-06	1.6200	1.6600	1.6200	1.6600	-5.143%	2	427	-84.940%
2026-04-02	1.7600	1.7600	1.7300	1.7500	-1.685%	20	427	-85.714%
2026-03-31	1.7800	1.7800	1.7800	1.7800	+18.667%	30	427	-85.955%
2026-03-25	1.5000	1.5000	1.5000	1.5000	-23.077%	1	445	-83.333%
2026-03-20	1.7500	1.9500	1.7500	1.9500	-3.465%	5	444	-87.179%
2026-03-19	2.0200	2.0200	2.0200	2.0200	+8.602%	1	439	-87.624%
2026-03-18	1.8600	1.8600	1.8600	1.8600	-15.455%	1	438	-86.559%
2026-03-17	2.2000	2.2000	2.2000	2.2000	-1.345%	25	437	-88.636%
2026-03-12	2.2200	2.2300	2.2200	2.2300	+1.364%	10	434	-88.789%
2026-03-11	2.2000	2.2000	2.2000	2.2000	+14.583%	1	434	-88.636%
2026-03-10	1.9200	1.9200	1.9200	1.9200	-12.727%	5	435	-86.979%
2026-03-09	2.2000	2.2000	2.2000	2.2000	+12.821%	2	435	-88.636%
2026-03-06	1.8700	1.9500	1.6900	1.9500	+2.632%	9	435	-87.179%
2026-03-03	1.9000	1.9000	1.9000	1.9000	+15.854%	1	429	-86.842%
2026-03-02	1.6100	1.6400	1.6100	1.6400	+21.481%	3	428	-84.756%
2026-02-25	1.3000	1.3500	1.3000	1.3500	+25.000%	2	426	-81.481%
2026-02-09	1.0800	1.0800	1.0800	1.0800	-19.403%	3	426	-76.852%
2026-01-30	1.4100	1.4100	1.3400	1.3400	-7.586%	12	426	-81.343%
2026-01-29	1.4500	1.4500	1.4500	1.4500	+3.571%	1	426	-82.759%
2026-01-26	1.4000	1.4000	1.4000	1.4000	+16.667%	5	426	-82.143%
2026-01-22	1.2000	1.2000	1.2000	1.2000	-9.091%	2	431	-79.167%
2026-01-15	1.3000	1.3200	1.3000	1.3200	+8.197%	2	429	-81.061%
2026-01-14	1.2200	1.2200	1.2200	1.2200	0.000%	1	428	-79.508%
2026-01-12	1.2200	1.2200	1.2200	1.2200	+20.792%	1	429	-79.508%
2026-01-08	1.0100	1.0100	1.0100	1.0100	-5.607%	10	428	-75.248%
2026-01-07	1.0700	1.0700	1.0700	1.0700	+12.632%	10	418	-76.636%
2026-01-05	0.9500	0.9500	0.9500	0.9500	-18.103%	1	413	-73.684%
2025-12-31	1.1600	1.1600	1.1600	1.1600	+10.476%	11	413	-78.448%
2025-12-22	1.0500	1.0500	1.0500	1.0500	+6.061%	1	413	-76.190%
2025-12-15	0.9900	0.9900	0.9900	0.9900	+5.319%	30	413	-74.747%
2025-12-12	1.0000	1.0000	0.9400	0.9400	-24.800%	3	383	-73.404%
2025-12-08	1.2500	1.2500	1.2500	1.2500	0.000%	5	386	-80.000%
2025-12-04	1.2500	1.2500	1.2500	1.2500	-7.407%	3	391	-80.000%
2025-12-02	1.3500	1.3500	1.3500	1.3500	+6.299%	10	394	-81.481%
2025-11-26	2.0600	2.0600	1.2700	1.2700	-24.405%	12	396	-80.315%
2025-11-19	1.6800	1.6800	1.6800	1.6800	+5.660%	10	396	-85.119%
2025-11-13	1.5900	1.5900	1.5900	1.5900	-4.790%	1	386	-84.277%
2025-11-10	1.7600	1.7600	1.6700	1.6700	-1.183%	50	386	-85.030%
2025-11-07	1.7800	1.8200	0.6400	1.6900	-11.518%	57	436	-85.207%
2025-11-05	1.9100	1.9100	1.9100	1.9100	+17.178%	1	493	-86.911%
2025-11-04	2.0100	2.0100	1.6300	1.6300	-34.538%	3	494	-84.663%
2025-10-14	2.4900	2.4900	2.4900	2.4900	+25.126%	3	497	-89.960%
2025-09-30	1.9900	1.9900	1.9900	1.9900	+3.109%	41	500	-87.437%
2025-09-26	1.9000	1.9300	1.9000	1.9300	-10.233%	2	475	-87.047%
2025-09-25	2.1500	2.1500	2.1500	2.1500	+7.500%	4	477	-88.372%
2025-09-19	2.0000	2.0000	2.0000	2.0000	+1.523%	1	481	-87.500%
2025-09-16	1.8800	1.9700	1.8800	1.9700	-7.512%	10	480	-87.310%
2025-09-15	2.0600	2.1300	2.0400	2.1300	-1.843%	24	483	-88.263%
2025-09-12	2.2500	2.2500	2.1700	2.1700	+2.358%	5	502	-88.479%
2025-09-11	2.1200	2.1200	2.1200	2.1200	-5.357%	1	507	-88.208%
2025-09-10	2.2000	2.2400	2.1800	2.2400	+3.226%	6	506	-88.839%
2025-09-09	2.1900	2.1900	2.1600	2.1700	+0.463%	5	503	-88.479%
2025-09-08	2.1600	2.1600	2.1600	2.1600	-3.139%	4	500	-88.426%
2025-09-05	2.1800	2.2300	2.1800	2.2300	+3.721%	58	496	-88.789%
2025-09-04	2.5300	2.5300	2.0900	2.1500	-16.667%	45	504	-88.372%
2025-09-03	2.6100	2.6100	2.5800	2.5800	-29.891%	9	468	-90.310%
2025-09-02	3.6800	3.6800	3.6800	3.6800	+0.822%	1	466	-93.207%
2025-08-29	3.6500	3.6500	3.6500	3.6500	+2.817%	1	465	-93.151%
2025-08-28	3.5500	3.5500	3.5500	3.5500	-2.740%	1	465	-92.958%
2025-08-27	3.6000	3.6500	3.6000	3.6500	-1.882%	4	464	-93.151%
2025-08-22	3.7200	3.7200	3.7200	3.7200	-3.125%	10	460	-93.280%
2025-07-28	3.8400	3.8400	3.8400	3.8400	-0.260%	1	470	-93.490%
2025-07-25	3.8500	3.8500	3.8500	3.8500	-1.282%	1	469	-93.506%
2025-07-23	3.9000	3.9000	3.9000	3.9000	-7.143%	50	469	-93.590%
2025-07-01	4.4500	4.4500	4.2000	4.2000	-10.638%	35	420	-94.048%
2025-06-30	4.7000	4.7000	4.7000	4.7000	-0.424%	54	415	-94.681%
2025-06-27	4.7400	4.7400	4.7200	4.7200	-10.095%	25	433	-94.703%
2025-06-25	5.2500	5.2500	5.2500	5.2500	+17.450%	2	433	-95.238%
2025-06-06	4.4700	4.4700	4.4700	4.4700	-3.871%	20	433	-94.407%
2025-05-28	4.6500	4.6500	4.6500	4.6500	-4.124%	25	423	-94.624%
2025-05-22	4.8500	4.8500	4.8500	4.8500	+3.191%	5	423	-94.845%
2025-05-20	4.6000	4.7000	4.6000	4.7000	+4.444%	49	418	-94.681%
2025-05-16	4.5000	4.5000	4.5000	4.5000	-10.000%	60	383	-94.444%
2025-05-06	5.0000	5.0000	5.0000	5.0000	+0.806%	2	383	-95.000%
2025-05-05	5.0500	5.1000	4.9600	4.9600	-11.429%	45	385	-94.960%
2025-04-24	5.6000	5.6000	5.6000	5.6000	-0.885%	76	383	-95.536%
2025-04-22	5.6500	5.6500	5.6500	5.6500	-1.224%	8	308	-95.575%
2025-04-21	5.7200	5.7200	5.7200	5.7200	+4.000%	1	308	-95.629%
2025-04-11	5.5000	5.5000	5.5000	5.5000	+7.843%	2	309	-95.455%
2025-04-09	5.1000	5.1000	5.1000	5.1000	-1.923%	5	309	-95.098%
2025-04-04	5.2800	5.2800	5.2000	5.2000	+22.066%	100	309	-95.192%
2025-03-31	4.2300	4.2600	4.2300	4.2600	+1.914%	2	282	-94.131%
2025-03-28	4.1800	4.1800	4.1800	4.1800	+8.010%	2	282	-94.019%
2025-03-26	3.8700	3.8700	3.8700	3.8700	+3.476%	4	282	-93.540%
2025-03-19	3.7400	3.7400	3.7400	3.7400	+0.809%	1	286	-93.316%
2025-03-18	3.7000	3.7500	3.5500	3.7100	-7.711%	52	285	-93.261%
2025-03-14	4.0200	4.0800	4.0200	4.0200	+8.649%	8	276	-93.781%
2025-03-10	3.7000	3.7000	3.7000	3.7000	-6.329%	1	272	-93.243%
2025-03-04	3.9500	3.9500	3.9500	3.9500	+16.519%	1	270	-93.671%
2025-02-12	3.4500	3.4500	3.3900	3.3900	+2.108%	2	270	-92.625%
2025-02-10	3.4100	3.4500	3.3000	3.3200	+0.606%	33	270	-92.470%
2025-02-05	3.2200	3.3500	3.2200	3.3000	+4.762%	6	274	-92.424%
2025-02-04	3.1500	3.1500	3.1500	3.1500	+8.997%	2	274	-92.063%
2025-02-03	2.8900	2.8900	2.8900	2.8900	-20.822%	15	272	-91.349%
2025-01-17	3.6500	3.6500	3.6500	3.6500	-0.815%	2	258	-93.151%
2025-01-16	3.6800	3.6800	3.6800	3.6800	-1.867%	1	258	-93.207%
2025-01-15	3.7000	3.7500	3.7000	3.7500	+9.329%	7	259	-93.333%
2025-01-13	3.3700	3.4300	3.3700	3.4300	+11.726%	7	253	-92.711%
2025-01-08	3.1500	3.1500	3.0500	3.0700	+4.068%	5	248	-91.857%
2025-01-07	2.9500	2.9500	2.9500	2.9500	+4.982%	1	248	-91.525%
2024-12-30	2.8100	2.8100	2.8100	2.8100	+9.339%	1	247	-91.103%
2024-12-27	2.5700	2.5700	2.5700	2.5700	+2.800%	4	248	-90.272%
2024-12-26	2.5000	2.5000	2.5000	2.5000	-19.355%	20	248	-90.000%
2024-12-19	3.1000	3.1000	3.1000	3.1000	+5.085%	10	248	-91.935%
2024-12-18	2.9900	2.9900	2.9500	2.9500	+0.683%	2	258	-91.525%
2024-12-13	2.9300	2.9300	2.9300	2.9300	-1.678%	8	260	-91.468%
2024-12-12	3.0300	3.0300	2.9500	2.9800	-1.325%	49	256	-91.611%
2024-12-11	3.0200	3.0200	3.0200	3.0200	+4.138%	1	207	-91.722%
2024-12-10	3.0500	3.0500	2.6200	2.9000	-1.695%	111	184	-91.379%
2024-12-09	2.9500	2.9500	2.9500	2.9500	-4.221%	10	103	-91.525%
2024-12-06	3.0800	3.0800	3.0800	3.0800	+3.010%	24	93	-91.883%
2024-12-05	3.0500	3.0500	2.9900	2.9900	-0.333%	46	82	-91.639%
2024-12-04	3.0000	3.0000	3.0000	3.0000	+5.263%	2	37	-91.667%
2024-12-03	2.8500	2.8500	2.8500	2.8500	-5.000%	10	37	-91.228%
2024-12-02	3.0000	3.0000	3.0000	3.0000	-7.692%	5	27	-91.667%
2024-11-25	3.2500	3.2500	3.2500	3.2500	-10.959%	6	27	-92.308%
2024-11-20	3.6500	3.6500	3.6500	3.6500	+4.286%	5	26	-93.151%
2024-11-19	3.5000	3.5000	3.5000	3.5000	+6.383%	1	26	-92.857%
2024-11-08	3.2900	3.2900	3.2900	3.2900	-9.863%	2	26	-92.401%
2024-10-02	3.8200	3.8200	3.6500	3.6500	-3.439%	62	26	-93.151%
2024-09-23	3.7800	3.7800	3.7800	3.7800	+14.545%	1	6	-93.386%
2024-09-19	3.3000	3.3000	3.3000	3.3000	-9.091%	1	7	-92.424%
2024-09-17	3.1400	3.6400	3.1400	3.6300	0.000%	6	6	-93.113%