Dark

MA20270115P400
MA Jan 15 2027 400.00 Put (MA270115P00400000)
option OPRA

EOD

Jul 15, 2026

3.90-15.217%(-0.70)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.1000	4.1000	3.9000	3.9000	-15.217%	13	494	0.000%
2026-07-10	4.6000	4.6000	4.6000	4.6000	-7.071%	1	507	-15.217%
2026-07-08	4.6000	4.9500	4.6000	4.9500	+20.732%	2	508	-21.212%
2026-07-07	3.9000	4.1000	3.9000	4.1000	0.000%	6	508	-4.878%
2026-07-06	4.6000	4.6000	4.1000	4.1000	-18.000%	2	510	-4.878%
2026-07-01	5.0000	5.0000	5.0000	5.0000	-37.500%	2	511	-22.000%
2026-06-23	8.0000	8.0000	8.0000	8.0000	-5.882%	22	513	-51.250%
2026-06-22	8.4000	8.5000	8.4000	8.5000	0.000%	2	513	-54.118%
2026-06-18	8.5000	8.5000	8.2500	8.5000	+11.842%	3	513	-54.118%
2026-06-17	7.5000	7.6000	7.5000	7.6000	-2.564%	2	513	-48.684%
2026-06-16	7.8000	7.8000	7.8000	7.8000	-13.812%	1	513	-50.000%
2026-06-15	9.0500	9.0500	9.0500	9.0500	-12.136%	1	514	-56.906%
2026-06-11	10.2500	10.5000	10.2500	10.3000	+3.000%	20	513	-62.136%
2026-06-10	10.0000	10.0000	10.0000	10.0000	-4.762%	2	505	-61.000%
2026-06-08	10.5000	10.5000	10.5000	10.5000	+7.143%	1	505	-62.857%
2026-06-05	10.2400	11.2900	9.8000	9.8000	-11.712%	7	504	-60.204%
2026-06-04	10.8000	11.1000	10.7900	11.1000	-14.286%	19	508	-64.865%
2026-06-03	13.0000	13.6000	12.5000	12.9500	+19.355%	11	498	-69.884%
2026-06-02	10.5000	10.8500	10.5000	10.8500	+27.647%	4	498	-64.055%
2026-05-29	8.5000	8.5000	8.5000	8.5000	-6.593%	5	497	-54.118%
2026-05-28	9.1000	9.6500	8.8000	9.1000	+2.247%	6	502	-57.143%
2026-05-27	8.8300	8.9000	8.8300	8.9000	-6.316%	2	506	-56.180%
2026-05-26	9.3000	9.5000	9.3000	9.5000	-4.040%	4	506	-58.947%
2026-05-20	9.7500	9.9000	9.7500	9.9000	+16.471%	2	504	-60.606%
2026-05-19	8.5000	8.5000	8.5000	8.5000	-8.602%	12	502	-54.118%
2026-05-18	9.3000	9.3000	9.3000	9.3000	-13.488%	1	502	-58.065%
2026-05-14	10.1000	10.7500	10.1000	10.7500	+2.381%	2	502	-63.721%
2026-05-13	10.2000	10.6000	10.2000	10.5000	+14.130%	5	505	-62.857%
2026-05-12	9.6000	9.6000	9.2000	9.2000	-16.364%	3	505	-57.609%
2026-05-06	10.3600	11.0000	10.3600	11.0000	+7.317%	6	505	-64.545%
2026-05-05	10.3000	10.5000	10.2500	10.2500	+4.592%	14	502	-61.951%
2026-05-04	9.7000	9.8000	9.7000	9.8000	-3.922%	6	502	-60.204%
2026-05-01	10.2000	10.2000	10.2000	10.2000	+7.368%	2	500	-61.765%
2026-04-30	10.1000	10.1000	9.5000	9.5000	-14.414%	6	500	-58.947%
2026-04-27	11.1000	11.1000	11.1000	11.1000	+0.909%	1	499	-64.865%
2026-04-23	11.0000	11.0000	11.0000	11.0000	-4.348%	1	498	-64.545%
2026-04-22	11.5000	11.5000	11.5000	11.5000	+15.000%	2	499	-66.087%
2026-04-20	10.0000	10.0000	10.0000	10.0000	+5.263%	1	501	-61.000%
2026-04-17	9.5000	9.5000	9.5000	9.5000	-9.438%	2	501	-58.947%
2026-04-15	10.4900	10.4900	10.4900	10.4900	-6.756%	1	499	-62.822%
2026-04-14	12.7000	12.7000	11.2500	11.2500	-21.329%	3	500	-65.333%
2026-04-13	14.3000	14.3000	14.3000	14.3000	-1.379%	1	498	-72.727%
2026-04-10	14.5000	14.5000	14.5000	14.5000	+0.694%	3	497	-73.103%
2026-04-09	14.4000	14.4000	14.4000	14.4000	+8.271%	1	496	-72.917%
2026-04-08	13.3000	13.3000	13.3000	13.3000	-16.875%	1	496	-70.677%
2026-04-07	16.0000	16.0000	16.0000	16.0000	+2.564%	1	495	-75.625%
2026-04-06	15.6000	15.6000	15.6000	15.6000	-9.038%	1	495	-75.000%
2026-04-02	16.8000	17.1500	16.8000	17.1500	-7.796%	10	493	-77.259%
2026-03-27	18.3500	18.6000	18.3100	18.6000	+17.722%	7	493	-79.032%
2026-03-26	15.7500	15.8000	15.7500	15.8000	-3.364%	2	488	-75.316%
2026-03-24	16.0000	16.3500	16.0000	16.3500	-1.208%	11	486	-76.147%
2026-03-20	17.0000	17.0000	16.5500	16.5500	-7.542%	2	496	-76.435%
2026-03-19	17.9000	17.9000	17.9000	17.9000	+23.619%	1	495	-78.212%
2026-03-16	14.4800	14.4800	14.4800	14.4800	-6.278%	2	495	-73.066%
2026-03-13	15.0000	15.4500	15.0000	15.4500	+3.000%	15	493	-74.757%
2026-03-12	14.2000	15.0000	14.2000	15.0000	+15.385%	11	488	-74.000%
2026-03-06	12.4600	13.0000	12.4600	13.0000	+4.418%	3	498	-70.000%
2026-03-05	12.4500	12.4500	12.4500	12.4500	-3.113%	2	497	-68.675%
2026-02-27	12.8500	12.8500	12.8500	12.8500	-1.154%	2	497	-69.650%
2026-02-26	13.0000	13.0000	13.0000	13.0000	-2.256%	1	497	-70.000%
2026-02-25	14.2500	14.2500	13.2000	13.3000	-14.469%	12	489	-70.677%
2026-02-24	16.0000	16.0000	15.5500	15.5500	-2.813%	3	489	-74.920%
2026-02-23	16.0000	16.0000	16.0000	16.0000	+47.465%	2	490	-75.625%
2026-02-20	10.8500	10.8500	10.8500	10.8500	-6.867%	1	488	-64.055%
2026-02-19	11.4500	11.6500	10.8900	11.6500	-2.917%	3	488	-66.524%
2026-02-17	12.0000	12.0000	12.0000	12.0000	-5.138%	10	487	-67.500%
2026-02-13	12.6500	12.6500	12.6500	12.6500	+50.595%	2	475	-69.170%
2026-02-10	8.4000	8.4000	8.4000	8.4000	+0.962%	1	475	-53.571%
2026-02-06	8.1000	8.7000	8.1000	8.3200	+5.316%	7	475	-53.125%
2026-02-02	7.9000	7.9000	7.9000	7.9000	-18.557%	1	474	-50.633%
2026-01-29	9.7000	9.7000	9.7000	9.7000	-6.820%	1	473	-59.794%
2026-01-28	10.3800	10.4100	10.3800	10.4100	+2.967%	2	474	-62.536%
2026-01-26	10.1100	10.1100	10.1100	10.1100	-1.270%	4	476	-61.424%
2026-01-23	10.2400	10.2400	10.2400	10.2400	-0.583%	1	474	-61.914%
2026-01-22	10.3000	10.3000	10.3000	10.3000	+3.518%	1	473	-62.136%
2026-01-21	9.9500	9.9500	9.9500	9.9500	-5.238%	5	472	-60.804%
2026-01-20	10.5000	10.5000	10.5000	10.5000	+10.526%	1	467	-62.857%
2026-01-14	9.2500	9.5000	9.2500	9.5000	-5.000%	5	466	-58.947%
2026-01-13	9.4000	10.0000	9.4000	10.0000	+42.857%	4	462	-61.000%
2026-01-08	7.0000	7.0000	7.0000	7.0000	+0.719%	10	461	-44.286%
2026-01-06	7.0000	7.0000	6.9500	6.9500	-5.313%	11	461	-43.885%
2025-12-23	7.3400	7.3400	7.3400	7.3400	-7.089%	1	468	-46.866%
2025-12-22	7.9000	7.9000	7.9000	7.9000	-12.222%	1	469	-50.633%
2025-12-18	9.0000	9.0000	9.0000	9.0000	+4.651%	10	469	-56.667%
2025-12-11	8.7000	8.7000	8.6000	8.6000	-15.686%	6	469	-54.651%
2025-12-08	10.2000	10.2000	10.2000	10.2000	+10.870%	1	475	-61.765%
2025-12-03	8.8700	9.3200	8.8700	9.2000	-23.333%	3	474	-57.609%
2025-11-24	12.0000	12.0000	12.0000	12.0000	+3.448%	1	475	-67.500%
2025-11-03	11.6000	11.6000	11.6000	11.6000	+21.212%	1	474	-66.379%
2025-10-28	9.5700	9.5700	9.5700	9.5700	0.000%	1	474	-59.248%
2025-10-24	9.5700	9.5700	9.5700	9.5700	-5.248%	1	473	-59.248%
2025-10-22	10.1000	10.1000	10.1000	10.1000	-10.142%	1	472	-61.386%
2025-10-13	11.2400	11.2400	11.2400	11.2400	+16.961%	2	472	-65.302%
2025-10-08	9.6100	9.6100	9.6100	9.6100	-10.103%	24	474	-59.417%
2025-09-29	10.7000	10.7000	10.6900	10.6900	-1.019%	9	498	-63.517%
2025-09-26	10.8000	10.8000	10.8000	10.8000	+8.000%	3	498	-63.889%
2025-09-23	9.9000	10.0000	9.9000	10.0000	+3.627%	6	498	-61.000%
2025-09-19	9.6500	9.6500	9.6500	9.6500	+3.763%	1	496	-59.585%
2025-09-18	8.4500	9.3000	8.4200	9.3000	0.000%	8	496	-58.065%
2025-09-16	9.5500	9.6500	9.2000	9.3000	-0.535%	12	493	-58.065%
2025-09-15	9.3100	9.5000	8.7400	9.3500	-0.743%	179	487	-58.289%
2025-09-10	9.4200	9.4200	9.4200	9.4200	+12.411%	1	425	-58.599%
2025-09-04	8.3800	8.3800	8.3800	8.3800	-4.119%	1	425	-53.461%
2025-09-03	8.7400	8.7400	8.7400	8.7400	-19.743%	77	424	-55.378%
2025-08-08	11.1000	11.1000	10.8700	10.8900	+2.930%	107	347	-64.187%
2025-08-06	10.5800	10.5800	10.5800	10.5800	+2.222%	2	319	-63.138%
2025-08-05	10.3500	10.3500	10.3500	10.3500	-2.817%	2	319	-62.319%
2025-07-25	10.6500	10.6500	10.6500	10.6500	-3.620%	1	318	-63.380%
2025-07-24	11.0500	11.0500	11.0500	11.0500	-7.065%	1	317	-64.706%
2025-07-22	11.8900	11.8900	11.8900	11.8900	-4.880%	1	317	-67.199%
2025-07-18	12.5000	12.5000	12.5000	12.5000	-4.943%	10	316	-68.800%
2025-07-16	12.5500	13.1500	12.5400	13.1500	+3.543%	6	306	-70.342%
2025-07-14	12.5000	12.7000	12.5000	12.7000	-5.224%	20	304	-69.291%
2025-07-11	13.1900	13.5400	13.1600	13.4000	+6.265%	116	284	-70.896%
2025-07-02	12.4500	12.8000	12.4500	12.6100	+0.799%	6	264	-69.072%
2025-07-01	12.2000	12.6700	12.1200	12.5100	-4.285%	28	262	-68.825%
2025-06-30	13.0700	13.0700	13.0700	13.0700	-6.308%	1	248	-70.161%
2025-06-27	13.7100	13.9500	13.7100	13.9500	-1.204%	2	247	-72.043%
2025-06-26	14.1500	14.3700	14.0200	14.1200	+13.505%	34	247	-72.380%
2025-05-30	12.2000	12.4400	12.2000	12.4400	+0.892%	4	239	-68.650%
2025-05-29	12.3300	12.3300	12.3300	12.3300	+7.031%	84	240	-68.370%
2025-05-19	11.6500	11.6500	11.5200	11.5200	-28.447%	2	264	-66.146%
2025-05-13	10.9000	16.1000	10.9000	16.1000	-0.371%	102	263	-75.776%
2025-05-07	16.1600	16.1600	16.1600	16.1600	+6.737%	20	161	-75.866%
2025-05-06	15.1400	15.1400	15.1400	15.1400	-2.323%	1	141	-74.240%
2025-05-05	15.5000	15.5000	15.5000	15.5000	+2.041%	5	140	-74.839%
2025-05-02	15.1900	15.1900	15.1900	15.1900	-4.164%	10	140	-74.325%
2025-05-01	15.8900	17.7500	15.5000	15.8500	+19.083%	50	135	-75.394%
2025-04-01	13.3100	13.3100	13.3100	13.3100	-17.840%	1	86	-70.699%
2025-03-12	16.2000	16.2000	16.2000	16.2000	+55.769%	1	86	-75.926%
2025-03-03	10.4000	10.4000	10.4000	10.4000	-9.565%	140	86	-62.500%
2025-02-28	11.5000	11.5000	11.5000	11.5000	-1.288%	2	16	-66.087%
2025-02-27	11.6500	11.6500	11.6500	11.6500	+7.870%	1	16	-66.524%
2025-02-24	10.8000	10.8000	10.8000	10.8000	+6.299%	2	16	-63.889%
2025-02-12	10.1600	10.1600	10.1600	10.1600	+6.387%	2	17	-61.614%
2025-02-04	9.5500	9.5500	9.5500	9.5500	+6.111%	1	17	-59.162%
2025-01-30	9.0000	9.0000	9.0000	9.0000	-14.692%	1	16	-56.667%
2025-01-29	10.5500	10.5500	10.5500	10.5500	-0.284%	1	16	-63.033%
2025-01-27	10.7000	10.7000	10.5800	10.5800	-3.818%	7	15	-63.138%
2025-01-23	10.9900	11.0000	10.9600	11.0000	-6.063%	4	9	-64.545%
2025-01-21	11.7100	11.7100	11.7100	11.7100	-10.611%	1	4	-66.695%
2025-01-17	13.1000	13.1000	13.1000	13.1000	-9.655%	2	4	-70.229%
2025-01-08	13.5400	14.5000	13.5400	14.5000	+4.317%	6	4	-73.103%
2025-01-03	13.9000	13.9000	13.9000	13.9000	-4.138%	2	4	-71.942%
2024-12-23	14.5000	14.5000	14.5000	14.5000	0.000%	1	4	-73.103%
2024-12-20	14.5000	14.5000	14.5000	14.5000	+5.072%	1	3	-73.103%
2024-12-18	13.8000	13.8000	13.8000	13.8000	-3.158%	1	2	-71.739%
2024-12-10	14.2500	14.2500	14.2500	14.2500	-0.350%	1	3	-72.632%
2024-12-09	14.3000	14.3000	14.3000	14.3000	0.000%	1	4	-72.727%
2024-12-04	14.3000	14.3000	14.3000	14.3000	+6.637%	1	3	-72.727%
2024-11-29	13.4100	13.4100	13.4100	13.4100	+3.154%	2	2	-70.917%
2024-11-19	13.0000	13.0000	13.0000	13.0000	-14.474%	1	1	-70.000%
2024-11-06	15.2000	15.2000	15.2000	15.2000	-14.607%	1	1	-74.342%
2024-10-31	17.8000	17.8000	17.8000	17.8000	0.000%	1	1	-78.090%