Dark

MA20270115P410
MA Jan 15 2027 410.00 Put (MA270115P00410000)
option OPRA

EOD

Jul 14, 2026

4.50-24.497%(-1.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	4.5000	4.5000	4.5000	4.5000	-24.497%	1	256	0.000%
2026-07-10	5.5000	5.9600	5.5000	5.9600	-2.295%	9	257	-24.497%
2026-07-08	6.1000	6.1000	6.1000	6.1000	+24.490%	1	258	-26.230%
2026-07-07	4.8000	4.9000	4.6000	4.9000	-2.000%	11	257	-8.163%
2026-07-06	5.6000	5.6000	4.9000	5.0000	-5.660%	5	264	-10.000%
2026-07-02	5.3000	5.3000	5.3000	5.3000	-25.874%	1	267	-15.094%
2026-06-30	7.1500	7.1500	7.1500	7.1500	-18.192%	1	267	-37.063%
2026-06-17	8.7400	8.7400	8.7400	8.7400	-2.673%	1	265	-48.513%
2026-06-16	8.9800	8.9800	8.9800	8.9800	-22.918%	2	265	-49.889%
2026-06-12	11.6000	11.7000	11.6000	11.6500	-4.508%	6	267	-61.373%
2026-06-11	12.2000	12.4000	12.2000	12.2000	+5.172%	12	261	-63.115%
2026-06-05	12.1100	12.1100	11.6000	11.6000	-24.675%	4	256	-61.207%
2026-06-03	13.5000	15.4000	13.5000	15.4000	+57.143%	8	252	-70.779%
2026-06-01	9.8000	9.8000	9.8000	9.8000	-1.705%	2	248	-54.082%
2026-05-29	10.2000	10.2000	9.9000	9.9700	-0.300%	5	248	-54.865%
2026-05-22	10.0000	10.0000	10.0000	10.0000	-16.318%	1	247	-55.000%
2026-05-15	11.8000	12.0000	11.8000	11.9500	-2.846%	6	247	-62.343%
2026-05-14	12.3000	12.3000	12.3000	12.3000	+1.653%	2	241	-63.415%
2026-05-13	11.9000	12.1000	11.9000	12.1000	+9.009%	6	246	-62.810%
2026-05-12	11.0000	11.1000	11.0000	11.1000	-11.554%	22	246	-59.459%
2026-04-24	13.2200	13.2400	12.5500	12.5500	+16.419%	12	246	-64.143%
2026-04-17	10.9000	10.9000	10.6000	10.7800	-6.261%	14	247	-58.256%
2026-04-16	11.7000	11.7000	11.5000	11.5000	-19.580%	4	243	-60.870%
2026-04-14	14.3000	14.3000	14.3000	14.3000	-6.536%	1	242	-68.531%
2026-04-13	16.0000	16.0000	15.2000	15.3000	-6.707%	8	241	-70.588%
2026-04-10	16.4000	16.4000	16.4000	16.4000	+1.235%	1	233	-72.561%
2026-04-09	16.2000	16.2000	16.2000	16.2000	+8.725%	1	232	-72.222%
2026-04-08	14.9000	14.9000	14.9000	14.9000	-17.222%	1	231	-69.799%
2026-04-07	18.0000	18.0000	18.0000	18.0000	+3.448%	1	231	-75.000%
2026-04-06	17.4000	17.4000	17.4000	17.4000	-7.447%	1	231	-74.138%
2026-04-02	18.0000	18.8000	18.0000	18.8000	-0.529%	9	226	-76.064%
2026-04-01	19.0000	19.0000	18.9000	18.9000	-2.577%	2	226	-76.190%
2026-03-30	19.4000	19.4000	19.4000	19.4000	-10.393%	1	225	-76.804%
2026-03-27	21.6500	21.6500	21.6500	21.6500	+24.425%	2	224	-79.215%
2026-03-25	17.4000	17.4000	17.4000	17.4000	-6.199%	1	223	-74.138%
2026-03-20	18.5500	18.5500	18.5500	18.5500	-8.621%	1	223	-75.741%
2026-03-19	20.3000	20.3000	20.3000	20.3000	+6.283%	2	222	-77.833%
2026-03-18	19.0000	19.1000	19.0000	19.1000	+9.770%	4	220	-76.440%
2026-03-13	17.4000	17.4000	17.4000	17.4000	+9.091%	4	219	-74.138%
2026-03-12	15.9500	15.9500	15.9500	15.9500	-0.932%	1	215	-71.787%
2026-03-11	16.1000	16.1000	16.1000	16.1000	+15.000%	1	215	-72.050%
2026-03-06	14.7500	14.7500	14.0000	14.0000	+5.263%	11	215	-67.857%
2026-03-02	13.2500	13.5000	13.2500	13.3000	+38.542%	27	215	-66.165%
2026-01-30	9.5000	9.6000	9.5000	9.6000	-6.796%	5	215	-53.125%
2026-01-29	10.3000	10.3000	10.3000	10.3000	-12.340%	1	212	-56.311%
2026-01-23	11.7500	11.7500	11.7500	11.7500	+0.427%	1	213	-61.702%
2026-01-14	10.9500	11.7000	10.9500	11.7000	+28.149%	2	213	-61.538%
2025-12-15	9.1300	9.1300	9.1300	9.1300	-34.599%	2	213	-50.712%
2025-11-24	13.4800	13.9600	13.4800	13.9600	+13.496%	5	213	-67.765%
2025-11-03	12.3000	12.3000	12.3000	12.3000	+17.143%	1	212	-63.415%
2025-10-27	10.5000	10.5000	10.5000	10.5000	-1.869%	1	211	-57.143%
2025-09-19	10.7000	10.7000	10.7000	10.7000	+3.883%	1	211	-57.944%
2025-09-15	10.2500	10.3000	10.2500	10.3000	+2.488%	2	210	-56.311%
2025-09-09	7.4400	10.0500	7.4400	10.0500	-5.722%	2	209	-55.224%
2025-09-08	10.6600	10.6600	10.6600	10.6600	+8.444%	1	208	-57.786%
2025-09-03	9.6900	9.8300	9.6900	9.8300	-30.382%	2	207	-54.222%
2025-07-17	14.1200	14.1200	14.1200	14.1200	+0.857%	1	206	-68.130%
2025-07-16	14.0000	14.3100	13.9500	14.0000	-6.229%	6	205	-67.857%
2025-07-11	14.8600	15.0900	14.6800	14.9300	+6.415%	59	202	-69.859%
2025-07-10	13.1500	14.0300	13.1500	14.0300	+0.573%	2	192	-67.926%
2025-07-02	13.7000	13.9500	13.7000	13.9500	-26.579%	2	192	-67.742%
2025-06-18	18.7800	19.0000	18.7800	19.0000	+28.814%	2	192	-76.316%
2025-06-13	15.0900	15.0900	14.7500	14.7500	+14.430%	22	192	-69.492%
2025-06-04	12.8000	12.8900	12.8000	12.8900	-0.998%	2	192	-65.089%
2025-06-02	13.0200	13.0200	13.0200	13.0200	-2.179%	1	192	-65.438%
2025-05-29	13.6000	13.6000	13.2100	13.3100	-2.060%	74	193	-66.191%
2025-05-14	13.5900	13.5900	13.5900	13.5900	-0.440%	1	194	-66.887%
2025-05-13	14.0100	14.6600	12.6500	13.6500	-13.717%	197	193	-67.033%
2025-05-09	15.8200	15.8200	15.8200	15.8200	-3.064%	20	81	-71.555%
2025-05-02	16.3200	16.3200	16.3200	16.3200	-4.282%	2	71	-72.426%
2025-05-01	18.9500	18.9500	17.0500	17.0500	+20.922%	74	70	-73.607%
2025-03-24	14.1000	14.1000	14.1000	14.1000	+8.046%	2	12	-68.085%
2025-02-27	13.0500	13.0500	12.8500	13.0500	+18.636%	10	10	-65.517%
2025-02-13	11.0000	11.0000	11.0000	11.0000	-1.786%	2	6	-59.091%
2025-02-05	11.2000	11.2000	11.2000	11.2000	0.000%	1	3	-59.821%
2025-02-03	11.2000	11.2000	11.2000	11.2000	+5.461%	1	3	-59.821%
2025-01-31	10.6200	10.6200	10.6200	10.6200	-29.200%	2	3	-57.627%
2024-12-30	15.0000	15.0000	15.0000	15.0000	-9.802%	5	2	-70.000%
2024-12-19	16.6300	16.6300	16.6300	16.6300	+6.603%	1	5	-72.940%
2024-11-29	15.6000	15.6000	15.6000	15.6000	-0.763%	10	5	-71.154%
2024-11-11	15.7200	15.7200	15.7200	15.7200	-18.969%	1	2	-71.374%
2024-11-01	19.4000	19.4000	19.4000	19.4000	-12.018%	2	1	-76.804%
2024-10-07	22.0500	22.0500	22.0500	22.0500	0.000%	1	1	-79.592%