Dark

MA20270115P380
MA Jan 15 2027 380.00 Put (MA270115P00380000)
option OPRA

EOD

Jul 15, 2026

2.85-13.636%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	2.8500	2.8500	2.8500	2.8500	-13.636%	1	274	0.000%
2026-07-10	3.5000	3.5000	3.3000	3.3000	-5.714%	3	274	-13.636%
2026-07-09	3.5000	3.5000	3.5000	3.5000	-1.961%	142	276	-18.571%
2026-07-08	3.5700	3.5700	3.5700	3.5700	+23.103%	2	362	-20.168%
2026-07-07	2.7500	2.9000	2.7500	2.9000	+7.407%	5	361	-1.724%
2026-07-06	2.8900	2.8900	2.7000	2.7000	-37.209%	2	362	+5.556%
2026-06-30	4.3000	4.3000	4.3000	4.3000	0.000%	1	363	-33.721%
2026-06-29	4.8000	4.8000	4.3000	4.3000	-15.187%	2	362	-33.721%
2026-06-26	5.1000	5.1000	5.0700	5.0700	-15.500%	9	362	-43.787%
2026-06-22	6.0000	6.0000	6.0000	6.0000	-1.639%	3	358	-52.500%
2026-06-18	6.0500	6.1000	6.0500	6.1000	-33.479%	6	360	-53.279%
2026-06-03	9.5800	9.5800	9.1700	9.1700	+55.424%	2	360	-68.920%
2026-06-01	5.9000	5.9000	5.9000	5.9000	-2.479%	1	360	-51.695%
2026-05-29	6.0500	6.2500	6.0000	6.0500	-6.491%	12	360	-52.893%
2026-05-22	6.5000	6.5500	6.4700	6.4700	-1.970%	5	357	-55.951%
2026-05-19	6.6000	6.6000	6.6000	6.6000	-14.286%	142	356	-56.818%
2026-05-13	7.7000	7.7000	7.7000	7.7000	+5.479%	1	263	-62.987%
2026-05-05	7.3000	7.3000	7.3000	7.3000	+0.137%	2	263	-60.959%
2026-04-30	7.2900	7.2900	7.2900	7.2900	+8.806%	2	261	-60.905%
2026-04-29	6.7000	6.7000	6.7000	6.7000	-24.379%	2	261	-57.463%
2026-04-24	8.8200	8.8600	8.8000	8.8600	+16.579%	5	261	-67.833%
2026-04-17	7.4000	7.8000	7.4000	7.6000	-23.232%	15	256	-62.500%
2026-04-14	9.9000	9.9000	9.9000	9.9000	-12.389%	1	254	-71.212%
2026-04-13	11.3000	11.3000	11.3000	11.3000	-0.877%	1	254	-74.779%
2026-04-10	11.4000	11.4000	11.4000	11.4000	+3.636%	1	254	-75.000%
2026-04-09	11.0000	11.0000	11.0000	11.0000	+1.852%	1	254	-74.091%
2026-04-08	10.8000	10.8000	10.8000	10.8000	-12.903%	1	253	-73.611%
2026-04-07	12.4000	12.4000	12.4000	12.4000	0.000%	1	253	-77.016%
2026-04-06	12.4000	12.4000	12.4000	12.4000	-10.598%	1	252	-77.016%
2026-03-30	13.8700	13.8700	13.8700	13.8700	-7.533%	1	252	-79.452%
2026-03-27	15.0000	15.0000	15.0000	15.0000	+18.110%	1	251	-81.000%
2026-03-26	12.7000	12.7000	12.7000	12.7000	+10.435%	2	250	-77.559%
2026-03-23	11.5000	11.5000	11.5000	11.5000	-12.548%	200	250	-75.217%
2026-03-20	13.1500	13.1500	13.1500	13.1500	-8.042%	2	126	-78.327%
2026-03-19	14.3000	14.3000	14.3000	14.3000	+30.000%	1	124	-80.070%
2026-03-12	11.0000	11.0000	11.0000	11.0000	-2.222%	2	123	-74.091%
2026-03-11	11.2500	11.2500	11.2500	11.2500	+14.796%	2	121	-74.667%
2026-03-05	9.8000	9.8000	9.8000	9.8000	+3.158%	3	119	-70.918%
2026-02-13	9.5000	9.5000	9.5000	9.5000	+20.101%	4	118	-70.000%
2026-01-27	7.8000	7.9100	7.8000	7.9100	-0.503%	4	118	-63.970%
2026-01-26	7.9500	7.9500	7.9500	7.9500	+0.888%	1	117	-64.151%
2026-01-23	7.8800	7.8800	7.8800	7.8800	+7.357%	1	116	-63.832%
2026-01-15	7.6300	7.6300	7.3400	7.3400	-3.421%	2	115	-61.172%
2026-01-13	7.6000	7.6000	7.6000	7.6000	-7.317%	1	114	-62.500%
2025-12-09	8.2000	8.2000	8.2000	8.2000	-2.381%	5	113	-65.244%
2025-11-11	8.4000	8.4000	8.4000	8.4000	+1.818%	1	112	-66.071%
2025-10-06	8.2500	8.2500	8.2500	8.2500	0.000%	1	113	-65.455%
2025-09-23	8.2500	8.2500	8.2500	8.2500	+6.452%	2	113	-65.455%
2025-09-22	7.7500	7.7500	7.7500	7.7500	-5.718%	1	113	-63.226%
2025-09-10	8.1600	8.2200	8.1600	8.2200	-6.057%	2	112	-65.328%
2025-08-05	8.7500	8.7500	8.7500	8.7500	-17.062%	1	112	-67.429%
2025-07-02	10.3500	10.5500	10.3500	10.5500	+1.834%	2	112	-72.986%
2025-07-01	10.0600	10.3600	10.0600	10.3600	+11.159%	2	112	-72.490%
2025-06-11	9.3200	9.3200	9.3200	9.3200	-4.016%	1	112	-69.421%
2025-05-20	9.7100	9.7100	9.7100	9.7100	+7.293%	82	111	-70.649%
2025-05-13	9.3000	11.7100	9.0000	9.0500	-26.243%	82	115	-68.508%
2025-05-05	12.2100	12.2700	12.2100	12.2700	-5.977%	20	33	-76.773%
2025-05-02	13.0500	13.0500	13.0500	13.0500	0.000%	20	33	-78.161%
2025-05-01	13.0500	13.0500	13.0500	13.0500	-27.176%	10	23	-78.161%
2025-04-14	17.9200	17.9200	17.9200	17.9200	+54.483%	5	13	-84.096%
2025-04-02	11.6000	11.6000	11.6000	11.6000	-0.770%	1	8	-75.431%
2025-03-10	11.2900	11.6900	11.2900	11.6900	+22.408%	3	8	-75.620%
2025-02-27	9.5500	9.5500	9.5500	9.5500	+4.372%	1	8	-70.157%
2025-02-26	9.1500	9.1500	9.1500	9.1500	+8.929%	2	7	-68.852%
2025-01-27	8.4000	8.4000	8.4000	8.4000	-6.145%	1	5	-66.071%
2025-01-24	8.9500	8.9500	8.9500	8.9500	-4.787%	2	5	-68.156%
2025-01-22	9.4000	9.4000	9.4000	9.4000	-1.053%	1	5	-69.681%
2025-01-21	9.5000	9.5000	9.5000	9.5000	-5.378%	1	5	-70.000%
2025-01-17	10.0400	10.0400	10.0400	10.0400	-4.834%	4	5	-71.614%
2025-01-16	10.5300	10.5500	10.5300	10.5500	-4.091%	2	5	-72.986%
2025-01-15	11.0000	11.0000	11.0000	11.0000	-4.348%	1	5	-74.091%
2025-01-03	11.5000	11.5000	11.5000	11.5000	-0.260%	2	6	-75.217%
2025-01-02	11.5300	11.5300	11.5300	11.5300	+4.818%	2	7	-75.282%
2024-12-23	11.0000	11.0000	11.0000	11.0000	0.000%	1	5	-74.091%
2024-12-20	11.0000	11.0000	11.0000	11.0000	-10.569%	1	4	-74.091%
2024-11-13	12.3000	12.3000	12.3000	12.3000	+19.417%	1	3	-76.829%
2024-11-12	10.3000	10.3000	10.3000	10.3000	-26.376%	1	2	-72.330%
2024-10-21	13.9900	13.9900	13.9900	13.9900	-17.706%	1	1	-79.628%
2024-09-24	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	-83.235%