Dark

M20270115P22
M Jan 15 2027 22.00 Put (M270115P00022000)
option OPRA

EOD

Aug 12, 2026

2.14+32.099%(+0.52)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	2.0700	2.1500	2.0700	2.1400	+32.099%	25	399	0.000%
2026-08-03	1.6200	1.6200	1.6200	1.6200	-16.923%	2	395	+32.099%
2026-07-31	1.9500	1.9500	1.9500	1.9500	-1.515%	3	395	+9.744%
2026-07-30	1.9800	1.9800	1.9800	1.9800	+8.791%	4	398	+8.081%
2026-07-28	1.8200	1.8200	1.8200	1.8200	-10.345%	1	402	+17.582%
2026-07-27	2.1200	2.1200	2.0300	2.0300	-13.248%	70	401	+5.419%
2026-07-21	2.3700	2.3700	2.3400	2.3400	-0.847%	14	332	-8.547%
2026-07-20	2.4900	2.4900	2.3500	2.3600	+1.724%	66	318	-9.322%
2026-07-17	2.3200	2.3200	2.3200	2.3200	+4.036%	2	252	-7.759%
2026-07-15	2.2300	2.2300	2.2300	2.2300	-14.559%	6	252	-4.036%
2026-07-14	2.7100	2.7100	2.6100	2.6100	-1.509%	7	252	-18.008%
2026-07-13	2.4900	2.6600	2.4900	2.6500	-4.676%	16	252	-19.245%
2026-07-10	2.7800	2.7800	2.7800	2.7800	+2.963%	26	243	-23.022%
2026-07-09	2.6500	2.7000	2.6400	2.7000	-2.878%	61	217	-20.741%
2026-07-08	2.7800	2.7800	2.7800	2.7800	+14.876%	1	177	-23.022%
2026-07-07	2.4200	2.4200	2.4200	2.4200	-0.412%	3	176	-11.570%
2026-07-01	2.4300	2.4300	2.4300	2.4300	+15.166%	1	176	-11.934%
2026-06-29	2.1200	2.1200	2.0500	2.1100	+20.571%	62	176	+1.422%
2026-06-26	1.7500	1.7600	1.7500	1.7500	0.000%	13	176	+22.286%
2026-06-25	1.7500	1.7500	1.7500	1.7500	-20.091%	1	175	+22.286%
2026-06-12	2.3400	2.3400	2.1900	2.1900	-21.505%	23	174	-2.283%
2026-06-04	2.7800	2.8000	2.7800	2.7900	-17.941%	11	171	-23.297%
2026-06-02	3.4000	3.4000	3.4000	3.4000	-1.449%	2	167	-37.059%
2026-06-01	3.4000	3.4500	3.4000	3.4500	-14.815%	11	167	-37.971%
2026-05-22	4.0500	4.0500	4.0500	4.0500	-37.883%	1	156	-47.160%
2026-03-09	6.5000	6.5200	6.5000	6.5200	+8.667%	10	159	-67.178%
2026-03-03	6.0000	6.0000	6.0000	6.0000	+42.857%	1	164	-64.333%
2026-02-24	4.2000	4.2000	4.2000	4.2000	+12.000%	1	164	-49.048%
2026-02-17	3.8400	3.9000	3.7500	3.7500	-6.250%	66	165	-42.933%
2026-02-11	4.0000	4.0000	4.0000	4.0000	-18.200%	1	161	-46.500%
2026-02-09	4.8900	4.8900	4.8900	4.8900	+25.385%	10	161	-56.237%
2026-02-04	3.9000	3.9000	3.9000	3.9000	-8.235%	36	151	-45.128%
2026-01-15	4.2200	4.2500	4.2100	4.2500	-1.163%	22	149	-49.647%
2026-01-14	4.3000	4.3000	4.3000	4.3000	+7.500%	2	157	-50.233%
2026-01-12	4.1200	4.1200	3.9700	4.0000	+17.302%	19	159	-46.500%
2026-01-08	3.4200	3.4200	3.4100	3.4100	-8.579%	6	145	-37.243%
2026-01-02	3.7300	3.7300	3.7300	3.7300	-9.024%	1	146	-42.627%
2025-12-23	4.1000	4.1000	4.1000	4.1000	+18.841%	12	145	-47.805%
2025-12-22	3.2500	3.4500	3.2500	3.4500	-5.479%	3	133	-37.971%
2025-12-16	3.6500	3.6500	3.6500	3.6500	+11.280%	9	131	-41.370%
2025-12-12	3.2800	3.2800	3.2800	3.2800	+3.470%	1	122	-34.756%
2025-12-11	3.1700	3.1700	3.1700	3.1700	-30.786%	5	121	-32.492%
2025-12-02	4.5800	4.5800	4.5800	4.5800	-4.583%	10	121	-53.275%
2025-11-24	4.8000	4.8000	4.8000	4.8000	-14.286%	1	121	-55.417%
2025-10-06	5.6000	5.6000	5.6000	5.6000	-9.677%	100	121	-61.786%
2025-09-25	6.2500	6.2500	6.2000	6.2000	-3.125%	2	121	-65.484%
2025-09-10	6.4000	6.4000	6.4000	6.4000	0.000%	1	119	-66.563%
2025-09-08	6.4000	6.4000	6.4000	6.4000	+1.587%	1	118	-66.563%
2025-09-05	6.2000	6.3000	6.1000	6.3000	-2.778%	16	117	-66.032%
2025-09-04	6.4800	6.4800	6.4800	6.4800	-28.791%	1	101	-66.975%
2025-08-28	9.1000	9.1000	9.1000	9.1000	+32.847%	100	101	-76.484%
2024-12-09	6.8500	6.8500	6.8500	6.8500	0.000%	1	1	-68.759%