Dark

M20270115P20
M Jan 15 2027 20.00 Put (M270115P00020000)
option OPRA

EOD

Aug 12, 2026

1.33+10.833%(+0.13)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.3200	1.3700	1.3200	1.3300	+10.833%	70	1,697	0.000%
2026-08-11	1.2000	1.2000	1.2000	1.2000	+20.000%	299	1,749	+10.833%
2026-08-07	1.1400	1.2300	1.0000	1.0000	-7.407%	1,231	1,948	+33.000%
2026-08-05	1.0500	1.0900	1.0500	1.0800	+8.000%	60	2,390	+23.148%
2026-08-04	1.0600	1.0600	0.9500	1.0000	-3.846%	193	2,447	+33.000%
2026-08-03	1.1800	1.1800	1.0400	1.0400	-15.447%	1,390	2,265	+27.885%
2026-07-31	1.2300	1.4900	1.2300	1.2300	-3.906%	38	924	+8.130%
2026-07-30	1.3000	1.3000	1.2600	1.2800	-2.290%	165	900	+3.906%
2026-07-29	1.3300	1.3700	1.3100	1.3100	+10.084%	288	952	+1.527%
2026-07-28	1.2300	1.2300	1.1300	1.1900	-4.032%	155	1,234	+11.765%
2026-07-27	1.3400	1.3400	1.2400	1.2400	-21.019%	212	1,188	+7.258%
2026-07-24	1.6800	1.6800	1.5700	1.5700	-3.681%	3	982	-15.287%
2026-07-23	1.5200	1.6300	1.5200	1.6300	+23.485%	70	985	-18.405%
2026-07-22	1.3600	1.3600	1.3200	1.3200	-12.000%	14	1,041	+0.758%
2026-07-15	1.5000	1.5000	1.5000	1.5000	-10.180%	6	1,042	-11.333%
2026-07-14	1.8700	1.8700	1.6700	1.6700	-8.242%	11	1,036	-20.359%
2026-07-10	1.8300	1.8300	1.8200	1.8200	+1.111%	13	1,028	-26.923%
2026-07-09	1.7700	1.8200	1.6900	1.8000	+5.263%	45	1,027	-26.111%
2026-07-02	1.7100	1.7100	1.7100	1.7100	+2.395%	10	983	-22.222%
2026-07-01	1.6700	1.6700	1.6700	1.6700	+1.212%	1	983	-20.359%
2026-06-30	1.5500	1.6800	1.5500	1.6500	+15.385%	107	983	-19.394%
2026-06-29	1.2800	1.4300	1.2800	1.4300	+25.439%	393	1,057	-6.993%
2026-06-26	1.1700	1.1800	1.1400	1.1400	-3.390%	86	1,402	+16.667%
2026-06-25	1.2300	1.2500	1.1700	1.1800	-5.600%	89	1,313	+12.712%
2026-06-24	1.4500	1.4500	1.2500	1.2500	-17.219%	220	1,265	+6.400%
2026-06-23	1.5800	1.6200	1.4700	1.5100	+9.420%	337	1,074	-11.921%
2026-06-22	1.3800	1.5400	1.2700	1.3800	-1.429%	33	1,376	-3.623%
2026-06-18	1.4000	1.4000	1.4000	1.4000	+7.692%	3	1,356	-5.000%
2026-06-16	1.3600	1.3600	1.3000	1.3000	-12.752%	24	1,356	+2.308%
2026-06-15	1.4900	1.4900	1.4900	1.4900	+4.196%	1	1,334	-10.738%
2026-06-12	1.5100	1.5400	1.4000	1.4300	-6.536%	123	1,333	-6.993%
2026-06-11	1.8000	1.8500	1.5300	1.5300	-15.934%	296	1,201	-13.072%
2026-06-10	1.8500	1.8500	1.8200	1.8200	-16.129%	3	982	-26.923%
2026-06-09	2.1300	2.2300	2.1300	2.1700	+4.831%	221	982	-38.710%
2026-06-08	2.0700	2.0700	2.0700	2.0700	-3.271%	20	771	-35.749%
2026-06-05	2.1400	2.1400	2.1400	2.1400	+13.228%	9	751	-37.850%
2026-06-04	1.8000	1.9100	1.7700	1.8900	-18.884%	18	742	-29.630%
2026-06-03	2.0700	2.4200	2.0700	2.3300	-1.688%	357	746	-42.918%
2026-06-02	2.3600	2.3700	2.3500	2.3700	-1.250%	5	430	-43.882%
2026-06-01	2.4900	2.5000	2.4000	2.4000	-1.639%	101	430	-44.583%
2026-05-29	2.4400	2.4400	2.4400	2.4400	+4.274%	1	409	-45.492%
2026-05-28	2.3400	2.3400	2.3400	2.3400	-11.027%	19	408	-43.162%
2026-05-27	2.5500	2.6300	2.5400	2.6300	+0.382%	15	407	-49.430%
2026-05-26	2.6400	2.7100	2.6200	2.6200	-6.429%	12	396	-49.237%
2026-05-22	2.8000	2.8000	2.8000	2.8000	-3.448%	10	401	-52.500%
2026-05-21	2.9000	2.9000	2.9000	2.9000	-7.937%	9	391	-54.138%
2026-05-20	3.1500	3.2000	3.1500	3.1500	-16.000%	14	391	-57.778%
2026-05-18	3.7500	3.7500	3.7500	3.7500	0.000%	7	381	-64.533%
2026-05-14	3.7500	3.7500	3.7500	3.7500	+8.696%	5	381	-64.533%
2026-05-08	3.4500	3.4500	3.4500	3.4500	+6.154%	2	381	-61.449%
2026-05-04	3.2500	3.2500	3.2500	3.2500	+6.557%	2	382	-59.077%
2026-04-22	3.0500	3.0500	3.0500	3.0500	+3.390%	1	381	-56.393%
2026-04-21	2.9500	2.9500	2.9500	2.9500	-17.367%	1	382	-54.915%
2026-04-13	3.5700	3.5700	3.5700	3.5700	-1.923%	10	382	-62.745%
2026-04-09	3.6400	3.6400	3.6400	3.6400	-13.333%	4	382	-63.462%
2026-04-06	4.2000	4.2000	4.2000	4.2000	-3.002%	1	386	-68.333%
2026-03-27	4.3300	4.3300	4.3300	4.3300	+6.127%	18	385	-69.284%
2026-03-24	4.1800	4.2200	4.0800	4.0800	-6.207%	32	385	-67.402%
2026-03-20	4.3500	4.3500	4.3500	4.3500	-13.861%	3	363	-69.425%
2026-03-17	5.0500	5.0500	5.0500	5.0500	-0.980%	2	360	-73.663%
2026-03-16	5.1000	5.1000	5.1000	5.1000	0.000%	1	360	-73.922%
2026-03-13	5.1200	5.1200	5.1000	5.1000	+0.592%	5	359	-73.922%
2026-03-09	5.0000	5.0700	5.0000	5.0700	+15.227%	2	358	-73.767%
2026-03-03	4.5000	4.5000	4.4000	4.4000	+11.392%	34	357	-69.773%
2026-03-02	3.9500	3.9500	3.9500	3.9500	+21.538%	3	369	-66.329%
2026-02-24	3.2500	3.2500	3.2500	3.2500	+16.071%	1	366	-59.077%
2026-02-20	2.8000	2.8000	2.8000	2.8000	-6.040%	10	367	-52.500%
2026-02-17	2.9500	2.9800	2.9500	2.9800	+0.337%	7	357	-55.369%
2026-02-11	2.9600	2.9700	2.9600	2.9700	+7.609%	4	352	-55.219%
2026-02-06	2.7600	2.7600	2.7600	2.7600	-10.968%	10	356	-51.812%
2026-02-03	3.1000	3.1000	3.1000	3.1000	-3.125%	6	356	-57.097%
2026-01-22	3.2000	3.2000	3.2000	3.2000	+6.667%	1	359	-58.438%
2026-01-13	3.0000	3.0000	3.0000	3.0000	0.000%	1	359	-55.667%
2026-01-12	3.0000	3.0000	3.0000	3.0000	+11.111%	212	358	-55.667%
2026-01-09	2.7000	2.7000	2.7000	2.7000	-3.571%	20	148	-50.741%
2025-12-10	2.8000	2.8000	2.8000	2.8000	-6.667%	4	149	-52.500%
2025-12-09	3.0000	3.0000	3.0000	3.0000	+14.504%	6	149	-55.667%
2025-12-05	2.6200	2.6200	2.6200	2.6200	-21.557%	10	143	-49.237%
2025-12-04	3.3400	3.3400	3.3400	3.3400	-17.122%	1	143	-60.180%
2025-11-07	4.0300	4.0300	4.0300	4.0300	-8.617%	1	143	-66.998%
2025-10-07	4.4100	4.4100	4.4100	4.4100	+2.558%	11	144	-69.841%
2025-10-06	4.5300	4.5300	4.2800	4.3000	-2.050%	13	144	-69.070%
2025-10-03	4.4000	4.4000	4.3900	4.3900	-3.939%	2	137	-69.704%
2025-09-29	4.5700	4.5700	4.5700	4.5700	+3.864%	1	135	-70.897%
2025-09-26	4.4000	4.4000	4.4000	4.4000	-6.383%	1	136	-69.773%
2025-09-23	4.7700	4.7700	4.7000	4.7000	+2.845%	2	136	-71.702%
2025-09-17	4.5700	4.5700	4.5700	4.5700	-8.600%	6	138	-70.897%
2025-09-12	5.0000	5.0000	5.0000	5.0000	+5.263%	3	141	-73.400%
2025-09-11	4.7500	4.7500	4.7500	4.7500	-4.040%	2	141	-72.000%
2025-09-10	4.9500	5.0000	4.9500	4.9500	+1.020%	6	143	-73.131%
2025-09-05	4.8000	4.9000	4.7400	4.9000	+1.031%	26	137	-72.857%
2025-09-04	5.2000	5.3000	4.8500	4.8500	-11.818%	15	113	-72.577%
2025-09-03	5.6500	5.6500	5.5000	5.5000	-26.667%	10	112	-75.818%
2025-08-25	7.5000	7.5000	7.5000	7.5000	-11.032%	1	102	-82.267%
2025-07-17	8.4300	8.4300	8.4300	8.4300	-11.820%	1	101	-84.223%
2025-04-24	9.5600	9.5600	9.5600	9.5600	-1.848%	46	101	-86.088%
2025-04-07	9.7400	9.7400	9.7400	9.7400	+7.033%	1	101	-86.345%
2025-04-03	9.1000	9.1000	9.1000	9.1000	+14.322%	46	100	-85.385%
2025-03-31	7.9600	7.9600	7.9600	7.9600	+14.863%	5	63	-83.291%
2025-03-10	6.9300	6.9300	6.9300	6.9300	-10.000%	13	58	-80.808%
2025-03-04	7.7000	7.7000	7.7000	7.7000	+8.451%	7	58	-82.727%
2025-02-27	7.1000	7.1000	7.1000	7.1000	+8.729%	1	65	-81.268%
2025-02-26	6.5300	6.5300	6.5300	6.5300	-0.457%	1	66	-79.632%
2025-02-25	6.5600	6.5600	6.5600	6.5600	+5.806%	2	67	-79.726%
2025-02-20	6.2000	6.2000	6.2000	6.2000	-3.125%	5	67	-78.548%
2025-02-14	6.4000	6.4000	6.4000	6.4000	+4.235%	40	52	-79.219%
2025-01-29	6.1500	6.1500	6.1400	6.1400	+0.821%	5	52	-78.339%
2025-01-08	6.2500	6.2500	6.0900	6.0900	+7.597%	2	47	-78.161%
2025-01-03	5.6600	5.6600	5.6600	5.6600	+10.763%	20	47	-76.502%
2024-12-26	5.1100	5.1100	5.1100	5.1100	-15.257%	4	37	-73.973%
2024-12-19	6.0700	6.0900	6.0300	6.0300	+4.688%	5	41	-77.944%
2024-12-18	5.7600	5.7600	5.7600	5.7600	+0.174%	1	36	-76.910%
2024-12-10	5.7500	5.7500	5.7500	5.7500	+0.349%	4	35	-76.870%
2024-12-09	5.5600	5.7300	5.5600	5.7300	-13.050%	30	31	-76.789%
2024-11-04	6.5900	6.5900	6.5900	6.5900	0.000%	1	1	-79.818%