Dark

M20270115P8
M Jan 15 2027 8.00 Put (M270115P00008000)
option OPRA

Inactive

Jun 16, 2026

0.0300-70.000%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	0.0300	0.0300	0.0300	0.0300	-70.000%	1	4,392	0.000%
2026-05-27	0.1000	0.1000	0.1000	0.1000	-28.571%	1	4,392	-70.000%
2026-04-13	0.1400	0.1400	0.1400	0.1400	-44.000%	2	4,392	-78.571%
2026-04-01	0.2500	0.2500	0.2500	0.2500	+8.696%	1	4,394	-88.000%
2026-03-26	0.2300	0.2300	0.2300	0.2300	-20.690%	20	4,394	-86.957%
2026-03-18	0.2900	0.2900	0.2900	0.2900	-21.622%	1	4,394	-89.655%
2026-03-12	0.3700	0.3700	0.3700	0.3700	+27.586%	1	4,394	-91.892%
2026-03-11	0.2900	0.2900	0.2900	0.2900	-3.333%	2	4,395	-89.655%
2026-03-10	0.3000	0.3000	0.3000	0.3000	+15.385%	5	4,395	-90.000%
2026-03-06	0.2600	0.2600	0.2600	0.2600	+116.667%	25	4,400	-88.462%
2026-02-18	0.1200	0.1200	0.1200	0.1200	-60.000%	10	4,385	-75.000%
2026-01-26	0.3000	0.3000	0.3000	0.3000	+3.448%	20	4,385	-90.000%
2026-01-22	0.2900	0.2900	0.2900	0.2900	+45.000%	1	4,365	-89.655%
2026-01-15	0.2000	0.2000	0.2000	0.2000	+33.333%	10	4,365	-85.000%
2025-12-22	0.1500	0.1500	0.1500	0.1500	-34.783%	8	4,362	-80.000%
2025-12-08	0.2300	0.2300	0.2300	0.2300	-20.690%	9	4,362	-86.957%
2025-11-06	0.2800	0.2900	0.2800	0.2900	+3.571%	100	4,353	-89.655%
2025-10-22	0.2800	0.2800	0.2800	0.2800	+12.000%	1	4,402	-89.286%
2025-10-21	0.2500	0.2500	0.2500	0.2500	-7.407%	15	4,402	-88.000%
2025-10-07	0.2700	0.2700	0.2700	0.2700	0.000%	2	4,402	-88.889%
2025-10-03	0.2600	0.2700	0.2600	0.2700	+8.000%	2	4,402	-88.889%
2025-09-18	0.2500	0.2500	0.2500	0.2500	-16.667%	5	4,402	-88.000%
2025-09-16	0.3000	0.3000	0.3000	0.3000	-3.226%	1	4,402	-90.000%
2025-09-08	0.3100	0.3100	0.3100	0.3100	-6.061%	6	4,403	-90.323%
2025-09-04	0.3300	0.3300	0.3300	0.3300	-17.500%	1	4,403	-90.909%
2025-09-03	0.4400	0.4400	0.4000	0.4000	-29.825%	27	4,404	-92.500%
2025-09-02	0.6100	0.6100	0.5700	0.5700	-8.065%	405	4,403	-94.737%
2025-08-28	0.6200	0.6200	0.6200	0.6200	+3.333%	2	4,180	-95.161%
2025-08-22	0.6000	0.6000	0.6000	0.6000	-16.667%	3	4,178	-95.000%
2025-08-14	0.6700	0.7200	0.6700	0.7200	+5.882%	2	4,181	-95.833%
2025-08-13	0.7000	0.7000	0.6800	0.6800	-12.821%	7	4,180	-95.588%
2025-08-06	0.7800	0.7800	0.7800	0.7800	-9.302%	28	4,181	-96.154%
2025-08-04	0.8600	0.9100	0.8600	0.8600	+14.667%	5	4,169	-96.512%
2025-07-31	0.7500	0.7500	0.7500	0.7500	+7.143%	5	4,168	-96.000%
2025-07-30	0.7000	0.7000	0.7000	0.7000	+7.692%	3	4,168	-95.714%
2025-07-28	0.6500	0.6500	0.6500	0.6500	-7.143%	3	4,165	-95.385%
2025-07-25	0.7200	0.7200	0.7000	0.7000	-12.500%	5	4,165	-95.714%
2025-07-24	0.7900	0.8000	0.7800	0.8000	+6.667%	4	4,168	-96.250%
2025-07-23	0.7500	0.7500	0.7500	0.7500	-59.677%	4	4,165	-96.000%
2025-07-21	1.8600	1.8600	1.8600	1.8600	+124.096%	1	4,161	-98.387%
2025-07-15	0.8800	0.8800	0.8300	0.8300	+1.220%	2	4,161	-96.386%
2025-07-14	0.8200	0.8200	0.8200	0.8200	+6.494%	1	4,161	-96.341%
2025-07-10	0.7700	0.7700	0.7700	0.7700	-25.962%	2	4,161	-96.104%
2025-06-27	1.0400	1.0400	1.0400	1.0400	-9.565%	50	4,161	-97.115%
2025-06-26	1.1500	1.1500	1.1500	1.1500	-4.167%	1	4,161	-97.391%
2025-06-23	1.2000	1.2000	1.2000	1.2000	+9.091%	1	4,161	-97.500%
2025-06-20	1.1000	1.1000	1.1000	1.1000	+10.000%	100	4,161	-97.273%
2025-06-17	1.0000	1.0000	1.0000	1.0000	+1.010%	2	4,111	-97.000%
2025-06-05	0.9900	0.9900	0.9900	0.9900	-10.000%	50	4,111	-96.970%
2025-06-02	1.1000	1.1000	1.1000	1.1000	+6.796%	50	4,111	-97.273%
2025-05-29	1.0300	1.0300	1.0300	1.0300	+14.444%	3	4,111	-97.087%
2025-05-28	1.1000	1.1000	0.9000	0.9000	-15.888%	47	4,111	-96.667%
2025-05-19	1.0700	1.0700	1.0700	1.0700	+1.905%	4	4,101	-97.196%
2025-05-16	1.1000	1.1000	1.0500	1.0500	-2.778%	206	4,097	-97.143%
2025-05-15	1.0600	1.0800	1.0600	1.0800	+8.000%	200	4,097	-97.222%
2025-05-12	1.0600	1.0800	1.0000	1.0000	-19.355%	12	3,997	-97.000%
2025-05-09	1.2400	1.2400	1.2400	1.2400	0.000%	100	3,986	-97.581%
2025-05-01	1.2400	1.2400	1.2400	1.2400	-15.068%	5	3,936	-97.581%
2025-04-24	1.3600	1.4600	1.3600	1.4600	-4.575%	27	3,936	-97.945%
2025-04-22	1.5300	1.5300	1.5300	1.5300	+13.333%	52	3,937	-98.039%
2025-04-16	1.3500	1.3500	1.3500	1.3500	+3.846%	1	3,937	-97.778%
2025-04-14	1.3000	1.3000	1.3000	1.3000	-18.750%	1	3,937	-97.692%
2025-04-09	1.6000	1.6000	1.6000	1.6000	-1.235%	1	3,936	-98.125%
2025-04-08	1.4600	1.6200	1.4600	1.6200	+19.118%	4	3,936	-98.148%
2025-04-07	1.3600	1.3600	1.3600	1.3600	-1.449%	1	3,934	-97.794%
2025-04-04	1.3800	1.3800	1.3800	1.3800	+20.000%	4	3,934	-97.826%
2025-04-03	1.0000	1.2000	1.0000	1.1500	+40.244%	24	3,934	-97.391%
2025-04-01	0.8400	0.8400	0.8200	0.8200	0.000%	3,710	3,936	-96.341%
2025-03-28	0.7500	0.8200	0.7500	0.8200	+18.841%	202	236	-96.341%
2025-03-24	0.7000	0.7000	0.6900	0.6900	-8.000%	76	313	-95.652%
2025-03-21	0.7500	0.7500	0.7500	0.7500	0.000%	2	313	-96.000%
2025-03-13	0.7500	0.7500	0.7500	0.7500	-2.597%	1	314	-96.000%
2025-03-12	0.7700	0.7700	0.7700	0.7700	+4.054%	100	314	-96.104%
2025-03-07	0.7600	0.7600	0.7400	0.7400	-6.329%	152	214	-95.946%
2025-03-06	0.8000	0.8000	0.7900	0.7900	-16.842%	7	175	-96.203%
2025-03-05	0.9500	0.9500	0.9500	0.9500	+20.253%	1	174	-96.842%
2025-03-04	0.7500	0.7900	0.7500	0.7900	+8.219%	3	173	-96.203%
2025-03-03	0.7300	0.7300	0.7300	0.7300	+4.286%	1	173	-95.890%
2025-02-28	0.7000	0.7000	0.7000	0.7000	+29.630%	8	173	-95.714%
2025-02-21	0.5400	0.5400	0.5400	0.5400	-1.818%	20	177	-94.444%
2025-02-18	0.5500	0.5500	0.5500	0.5500	+1.852%	7	177	-94.545%
2025-02-14	0.5400	0.5400	0.5400	0.5400	0.000%	2	178	-94.444%
2025-01-29	0.5400	0.5400	0.5400	0.5400	-15.625%	3	178	-94.444%
2025-01-21	0.6500	0.6500	0.6400	0.6400	-8.571%	10	164	-95.313%
2025-01-17	0.7900	0.7900	0.6900	0.7000	-13.580%	8	164	-95.714%
2025-01-15	0.8100	0.8100	0.8100	0.8100	+24.615%	36	164	-96.296%
2025-01-14	0.6500	0.6500	0.6500	0.6500	+30.000%	7	128	-95.385%
2024-12-26	0.7000	0.7000	0.5000	0.5000	-27.536%	6	121	-94.000%
2024-12-19	0.7400	0.7400	0.6900	0.6900	+21.053%	2	115	-95.652%
2024-12-16	0.5700	0.5700	0.5700	0.5700	-5.000%	149	182	-94.737%
2024-12-10	0.6000	0.6000	0.6000	0.6000	-10.448%	5	182	-95.000%
2024-11-29	0.7000	0.7000	0.6700	0.6700	-5.634%	98	178	-95.522%
2024-11-27	0.7100	0.7100	0.7100	0.7100	+1.429%	1	128	-95.775%
2024-11-26	0.7000	0.7000	0.7000	0.7000	-12.500%	4	128	-95.714%
2024-11-25	0.7000	0.8000	0.7000	0.8000	+3.896%	101	124	-96.250%
2024-11-22	0.8000	0.8000	0.7700	0.7700	-13.483%	58	45	-96.104%
2024-11-20	0.8900	0.8900	0.8900	0.8900	+4.706%	6	16	-96.629%
2024-10-11	0.8500	0.8500	0.8500	0.8500	0.000%	20	10	-96.471%