Dark

M20270115P17
M Jan 15 2027 17.00 Put (M270115P00017000)
option OPRA

EOD

Aug 12, 2026

0.5400+20.000%(+0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.5400	0.5400	0.5400	0.5400	+20.000%	1	1,875	0.000%
2026-08-04	0.4500	0.4500	0.4500	0.4500	-13.462%	5	1,874	+20.000%
2026-07-28	0.5200	0.5200	0.5200	0.5200	-16.129%	1	1,879	+3.846%
2026-07-22	0.6200	0.6200	0.6200	0.6200	-23.457%	1	1,878	-12.903%
2026-07-02	0.8100	0.8100	0.8100	0.8100	-22.115%	10	1,869	-33.333%
2026-07-01	1.0400	1.0400	1.0400	1.0400	+28.395%	2	1,869	-48.077%
2026-06-30	0.8100	0.8100	0.8100	0.8100	+47.273%	2	1,871	-33.333%
2026-06-26	0.5500	0.5500	0.5500	0.5500	-23.611%	2	1,873	-1.818%
2026-06-24	0.7200	0.7200	0.7200	0.7200	+2.857%	2	1,874	-25.000%
2026-06-23	0.7000	0.7000	0.7000	0.7000	+9.375%	5	1,876	-22.857%
2026-06-22	0.6400	0.6400	0.6400	0.6400	-15.789%	1	1,871	-15.625%
2026-06-17	0.7600	0.7600	0.7600	0.7600	+11.765%	1	1,871	-28.947%
2026-06-16	0.6800	0.6800	0.6800	0.6800	-15.000%	1	1,871	-20.588%
2026-06-12	0.7600	0.8000	0.7600	0.8000	-1.235%	3	1,871	-32.500%
2026-06-11	0.9500	0.9500	0.8100	0.8100	-26.364%	3	1,873	-33.333%
2026-06-05	1.1000	1.1000	1.1000	1.1000	+14.583%	1	1,873	-50.909%
2026-06-04	1.0600	1.0600	0.9600	0.9600	-12.727%	57	1,872	-43.750%
2026-06-03	1.0500	1.2400	1.0500	1.1000	-14.063%	6	1,918	-50.909%
2026-06-02	1.2800	1.2800	1.2800	1.2800	-5.185%	3	1,913	-57.813%
2026-05-27	1.3500	1.3500	1.3500	1.3500	-6.897%	1	1,911	-60.000%
2026-05-26	1.4200	1.4500	1.4200	1.4500	-7.643%	6	1,912	-62.759%
2026-05-22	1.6000	1.6000	1.5700	1.5700	-3.086%	22	1,916	-65.605%
2026-05-21	1.6000	1.6200	1.6000	1.6200	-10.000%	101	1,894	-66.667%
2026-05-20	1.8200	1.8300	1.8000	1.8000	-11.330%	11	1,894	-70.000%
2026-05-19	2.0700	2.0700	2.0100	2.0300	-12.121%	1,882	456	-73.399%
2026-05-15	2.3100	2.3100	2.3100	2.3100	+2.212%	1	456	-76.623%
2026-05-14	2.2600	2.2600	2.2600	2.2600	+6.604%	1	456	-76.106%
2026-05-11	2.1000	2.1200	2.0500	2.1200	+11.579%	3	456	-74.528%
2026-05-05	1.9000	1.9000	1.9000	1.9000	-5.000%	1	456	-71.579%
2026-05-04	1.8500	2.0000	1.8500	2.0000	+11.111%	3	455	-73.000%
2026-04-30	1.8000	1.8000	1.8000	1.8000	+9.091%	2	456	-70.000%
2026-04-21	1.6500	1.6500	1.6500	1.6500	-8.333%	3	454	-67.273%
2026-04-20	1.8000	1.8000	1.8000	1.8000	-10.891%	21	454	-70.000%
2026-04-16	2.0200	2.0200	2.0200	2.0200	-5.164%	1	434	-73.267%
2026-04-13	2.1300	2.1300	2.1300	2.1300	-6.579%	4	433	-74.648%
2026-04-08	2.2700	2.2800	2.2700	2.2800	-11.628%	8	433	-76.316%
2026-03-24	2.5800	2.5800	2.5800	2.5800	+3.200%	5	429	-79.070%
2026-03-23	2.5000	2.5000	2.5000	2.5000	-15.254%	5	429	-78.400%
2026-03-18	2.9500	2.9500	2.9500	2.9500	-4.839%	2	424	-81.695%
2026-03-17	3.1000	3.1000	3.1000	3.1000	-1.587%	4	422	-82.581%
2026-03-16	3.1000	3.1500	3.1000	3.1500	-3.374%	26	422	-82.857%
2026-03-13	3.2600	3.2600	3.2600	3.2600	+0.308%	2	397	-83.436%
2026-03-12	3.1500	3.2500	3.1500	3.2500	+4.839%	5	397	-83.385%
2026-03-11	3.1000	3.1000	3.1000	3.1000	+12.727%	1	401	-82.581%
2026-03-10	2.7500	2.7500	2.7500	2.7500	+10.000%	5	402	-80.364%
2026-03-04	2.5000	2.5000	2.5000	2.5000	-4.580%	4	401	-78.400%
2026-03-03	2.8000	2.8000	2.6200	2.6200	+6.939%	12	397	-79.389%
2026-03-02	2.5000	2.5000	2.4500	2.4500	+44.970%	124	397	-77.959%
2026-02-11	1.6900	1.6900	1.6900	1.6900	-8.649%	1	393	-68.047%
2026-02-10	1.8500	1.8500	1.8500	1.8500	+8.824%	2	392	-70.811%
2026-02-09	1.5100	2.2000	1.5100	1.7000	+4.938%	20	394	-68.235%
2026-02-06	1.6200	1.6200	1.6200	1.6200	-8.989%	1	382	-66.667%
2026-02-03	1.7800	1.7800	1.7800	1.7800	-14.833%	1	381	-69.663%
2026-02-02	2.0900	2.0900	2.0900	2.0900	+2.956%	2	381	-74.163%
2026-01-22	1.9200	2.1000	1.9100	2.0300	+0.995%	4	379	-73.399%
2026-01-14	2.0100	2.0100	2.0100	2.0100	+10.440%	1	380	-73.134%
2025-12-31	1.8200	1.8200	1.8200	1.8200	+22.148%	1	381	-70.330%
2025-12-19	1.4900	1.4900	1.4900	1.4900	-40.400%	25	381	-63.758%
2025-12-10	1.6500	2.5000	1.6500	2.5000	-3.101%	6	381	-78.400%
2025-12-02	2.5800	2.5800	2.5800	2.5800	+32.308%	10	381	-79.070%
2025-12-01	1.9500	1.9500	1.9500	1.9500	-28.832%	100	371	-72.308%
2025-11-07	2.7400	2.7400	2.7400	2.7400	+9.600%	10	471	-80.292%
2025-11-03	2.5000	2.5000	2.5000	2.5000	-9.420%	3	471	-78.400%
2025-10-22	2.7600	2.7600	2.7600	2.7600	-18.824%	50	471	-80.435%
2025-10-10	3.4000	3.4000	3.4000	3.4000	+13.333%	2	432	-84.118%
2025-10-08	3.0000	3.0000	3.0000	3.0000	+0.671%	1	430	-82.000%
2025-10-07	2.9800	2.9800	2.9800	2.9800	+8.364%	1	431	-81.879%
2025-10-06	2.8000	2.8000	2.7500	2.7500	-6.463%	11	431	-80.364%
2025-10-01	2.9400	2.9400	2.9400	2.9400	+1.379%	111	431	-81.633%
2025-09-30	2.8600	2.9200	2.8600	2.9000	+5.455%	7	320	-81.379%
2025-09-29	2.7500	2.7500	2.7500	2.7500	-5.498%	2	313	-80.364%
2025-09-26	2.9100	2.9100	2.9100	2.9100	-2.020%	2	315	-81.443%
2025-09-24	2.9600	2.9700	2.9600	2.9700	-2.623%	10	315	-81.818%
2025-09-23	3.0500	3.0500	3.0500	3.0500	+6.643%	1	315	-82.295%
2025-09-17	2.8600	2.8600	2.8600	2.8600	+2.878%	6	315	-81.119%
2025-09-16	2.7800	2.7800	2.7800	2.7800	-8.852%	4	312	-80.576%
2025-09-12	3.0500	3.2500	3.0500	3.0500	+2.349%	6	308	-82.295%
2025-09-11	2.9800	3.0600	2.9800	2.9800	-6.875%	21	304	-81.879%
2025-09-10	3.1500	3.2000	3.1500	3.2000	+1.587%	40	285	-83.125%
2025-09-09	3.1000	3.1500	3.0500	3.1500	-1.563%	3	249	-82.857%
2025-09-08	3.2100	3.2100	3.2000	3.2000	+1.587%	10	247	-83.125%
2025-09-05	3.0100	3.1500	3.0100	3.1500	-14.865%	149	245	-82.857%
2025-09-03	3.8000	3.8400	3.5500	3.7000	-27.451%	19	108	-85.405%
2025-08-29	5.1000	5.1000	5.1000	5.1000	+0.990%	1	99	-89.412%
2025-08-28	5.0000	5.0500	5.0000	5.0500	+2.020%	3	99	-89.307%
2025-08-27	4.9000	4.9500	4.9000	4.9500	-13.158%	52	96	-89.091%
2025-08-06	5.7000	5.7000	5.7000	5.7000	+9.615%	1	113	-90.526%
2025-07-25	5.2000	5.2000	5.2000	5.2000	-11.864%	10	114	-89.615%
2025-07-16	5.9300	5.9300	5.9000	5.9000	+9.665%	50	114	-90.847%
2025-07-10	5.3500	5.3800	5.3500	5.3800	-7.241%	34	96	-89.963%
2025-07-01	5.7200	5.8000	5.7000	5.8000	-12.782%	90	132	-90.690%
2025-06-26	6.6500	6.6500	6.6500	6.6500	+17.077%	1	195	-91.880%
2025-06-10	5.6800	5.6800	5.6800	5.6800	-10.972%	1	195	-90.493%
2025-05-22	6.3800	6.3800	6.3800	6.3800	+11.930%	1	195	-91.536%
2025-05-12	5.7000	5.7000	5.7000	5.7000	-17.986%	8	196	-90.526%
2025-04-25	7.0000	7.0000	6.9500	6.9500	-1.418%	22	195	-92.230%
2025-04-24	7.0500	7.0500	7.0500	7.0500	+10.502%	1	185	-92.340%
2025-04-03	6.3800	6.3800	6.3800	6.3800	+15.789%	2	185	-91.536%
2025-03-31	5.5100	5.5100	5.5100	5.5100	+2.037%	5	185	-90.200%
2025-03-28	5.4000	5.4000	5.4000	5.4000	+9.091%	2	185	-90.000%
2025-03-17	4.9500	4.9500	4.9500	4.9500	-8.672%	1	186	-89.091%
2025-03-14	5.4200	5.4200	5.4200	5.4200	+4.031%	10	185	-90.037%
2025-03-11	5.1700	5.2100	5.1100	5.2100	-3.519%	90	185	-89.635%
2025-03-04	5.4000	5.4000	5.4000	5.4000	+20.000%	2	95	-90.000%
2025-02-25	4.5000	4.5000	4.5000	4.5000	+3.687%	6	93	-88.000%
2025-02-19	4.3300	4.3400	4.3300	4.3400	-4.194%	36	93	-87.558%
2025-02-12	4.5500	4.5500	4.5300	4.5300	+0.667%	48	60	-88.079%
2025-02-11	4.5000	4.5000	4.5000	4.5000	+8.173%	1	25	-88.000%
2025-01-08	4.1600	4.1600	4.1600	4.1600	+9.763%	6	19	-87.019%
2024-12-30	3.7900	3.7900	3.7900	3.7900	+11.471%	1	19	-85.752%
2024-12-26	3.4300	3.4300	3.4000	3.4000	-7.357%	25	19	-84.118%
2024-12-16	3.6700	3.6700	3.6700	3.6700	-8.250%	3	29	-85.286%
2024-12-12	4.1000	4.1000	3.9100	4.0000	+2.041%	6	29	-86.500%
2024-12-10	3.9200	3.9200	3.9200	3.9200	-8.837%	15	24	-86.224%
2024-11-08	4.3000	4.3000	4.3000	4.3000	+0.703%	2	9	-87.442%
2024-10-24	4.2700	4.2700	4.2700	4.2700	+58.148%	1	8	-87.354%
2024-10-14	2.7000	2.7000	2.7000	2.7000	-41.304%	1	7	-80.000%
2024-09-30	4.6000	4.6000	4.6000	4.6000	+22.667%	2	6	-88.261%
2024-09-18	3.7800	3.7800	3.7500	3.7500	0.000%	4	4	-85.600%