Dark

MA20270115P420
MA Jan 15 2027 420.00 Put (MA270115P00420000)
option OPRA

EOD

Jul 15, 2026

5.70+3.074%(+0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	5.7000	5.7000	5.7000	5.7000	+3.074%	1	441	0.000%
2026-07-14	5.5300	5.5300	5.5300	5.5300	0.000%	1	440	+3.074%
2026-07-13	5.5700	5.5900	5.5200	5.5300	-16.212%	6	440	+3.074%
2026-07-10	6.6000	6.6000	6.6000	6.6000	-8.840%	1	446	-13.636%
2026-07-08	6.8400	7.2400	6.8400	7.2400	+22.712%	3	447	-21.271%
2026-07-07	5.6000	5.9000	5.5000	5.9000	-1.667%	7	447	-3.390%
2026-07-06	6.0400	6.0400	6.0000	6.0000	-4.762%	2	453	-5.000%
2026-07-02	6.3000	6.3000	6.3000	6.3000	-24.370%	1	454	-9.524%
2026-06-30	8.5000	8.5000	8.3300	8.3300	-17.114%	28	454	-31.573%
2026-06-26	10.0400	10.0500	9.9900	10.0500	-17.959%	10	453	-43.284%
2026-06-18	12.2500	12.2500	12.2000	12.2500	+3.814%	9	439	-53.469%
2026-06-16	11.8000	11.8000	11.8000	11.8000	-4.608%	1	439	-51.695%
2026-06-15	12.3700	12.3700	12.3700	12.3700	-8.370%	1	439	-53.921%
2026-06-12	13.5000	13.5000	13.5000	13.5000	-7.534%	1	439	-57.778%
2026-06-11	14.2000	14.6000	14.2000	14.6000	+5.644%	2	438	-60.959%
2026-06-10	13.8200	13.8200	13.8200	13.8200	-1.286%	2	439	-58.755%
2026-06-09	14.0000	14.0000	14.0000	14.0000	-1.408%	1	439	-59.286%
2026-06-08	14.2000	14.2000	14.2000	14.2000	+1.429%	3	439	-59.859%
2026-06-05	14.0000	14.0000	14.0000	14.0000	-9.091%	2	436	-59.286%
2026-06-04	15.1000	15.4000	15.1000	15.4000	-15.152%	3	438	-62.987%
2026-06-03	15.5500	18.3000	15.5500	18.1500	+48.770%	8	437	-68.595%
2026-06-01	12.2000	12.2000	12.2000	12.2000	+2.092%	1	437	-53.279%
2026-05-29	11.7000	11.9500	11.7000	11.9500	-1.240%	3	437	-52.301%
2026-05-22	12.1200	12.1200	12.1000	12.1000	-3.200%	4	438	-52.893%
2026-05-18	12.0900	12.5000	12.0900	12.5000	-12.587%	3	436	-54.400%
2026-05-14	14.2000	14.3000	14.2000	14.3000	+3.623%	7	435	-60.140%
2026-05-13	13.9600	13.9600	13.8000	13.8000	+7.813%	2	440	-58.696%
2026-05-12	12.3000	12.8000	12.3000	12.8000	-3.396%	5	440	-55.469%
2026-05-08	13.4000	13.4000	13.2500	13.2500	+0.379%	7	440	-56.981%
2026-05-07	13.2000	13.2000	13.2000	13.2000	-4.348%	1	434	-56.818%
2026-05-05	13.8000	13.8000	13.8000	13.8000	+7.813%	1	435	-58.696%
2026-05-04	12.8000	12.8000	12.8000	12.8000	-10.175%	1	435	-55.469%
2026-05-01	14.1500	14.2500	14.1500	14.2500	+15.854%	6	430	-60.000%
2026-04-28	12.2000	12.4000	12.2000	12.3000	-14.583%	4	430	-53.659%
2026-04-22	14.4000	14.4000	14.4000	14.4000	+3.597%	1	430	-60.417%
2026-04-21	13.9000	13.9000	13.9000	13.9000	+10.317%	7	429	-58.993%
2026-04-17	12.4000	12.7000	12.4000	12.6000	-21.250%	10	422	-54.762%
2026-04-14	16.0000	16.0000	16.0000	16.0000	-10.112%	1	414	-64.375%
2026-04-13	17.8000	17.8000	17.8000	17.8000	-3.261%	1	413	-67.978%
2026-04-10	18.4000	18.4000	18.4000	18.4000	+1.099%	1	412	-69.022%
2026-04-09	18.2000	18.2000	18.2000	18.2000	+10.303%	1	411	-68.681%
2026-04-08	16.5000	16.5000	16.5000	16.5000	-18.317%	1	411	-65.455%
2026-04-07	20.2000	20.2000	20.2000	20.2000	+5.815%	1	411	-71.782%
2026-04-06	19.1000	19.1100	19.0900	19.0900	-7.330%	37	411	-70.141%
2026-04-01	20.6000	20.6000	20.6000	20.6000	-3.286%	2	392	-72.330%
2026-03-30	21.3000	21.3000	21.3000	21.3000	+7.848%	1	394	-73.239%
2026-03-26	19.6500	19.7500	19.6500	19.7500	-1.496%	2	394	-71.139%
2026-03-24	20.0000	20.0500	20.0000	20.0500	+6.649%	9	394	-71.571%
2026-03-23	18.8000	18.8000	18.8000	18.8000	-16.777%	2	385	-69.681%
2026-03-19	22.3000	22.6000	22.3000	22.5900	+5.808%	4	385	-74.768%
2026-03-18	18.4000	21.3500	18.4000	21.3500	+9.207%	12	382	-73.302%
2026-03-13	19.5500	19.5500	19.5500	19.5500	+2.895%	4	383	-70.844%
2026-03-12	17.8500	19.0000	17.8500	19.0000	+16.208%	3	383	-70.000%
2026-03-10	16.7000	16.7000	16.3500	16.3500	-1.208%	2	382	-65.138%
2026-03-06	15.9000	16.5500	15.5500	16.5500	+1.658%	65	382	-65.559%
2026-03-03	16.4500	16.4500	16.2800	16.2800	+2.390%	16	376	-64.988%
2026-03-02	15.9000	15.9000	15.9000	15.9000	-4.505%	3	376	-64.151%
2026-02-27	16.4000	16.6500	15.4500	16.6500	-15.909%	4	376	-65.766%
2026-02-24	20.1000	20.1000	19.8000	19.8000	-5.714%	3	376	-71.212%
2026-02-23	17.9000	21.0000	17.9000	21.0000	+25.000%	5	374	-72.857%
2026-02-20	16.8000	16.8000	16.8000	16.8000	+14.130%	1	369	-66.071%
2026-02-19	14.7200	14.7200	14.7200	14.7200	+0.478%	1	370	-61.277%
2026-02-18	14.6500	14.6500	14.6500	14.6500	-0.408%	1	369	-61.092%
2026-02-13	15.4200	15.4200	14.7100	14.7100	+14.031%	3	369	-61.251%
2026-02-12	12.9000	12.9000	12.9000	12.9000	+20.561%	10	369	-55.814%
2026-02-04	10.7000	10.7000	10.7000	10.7000	-3.167%	2	359	-46.729%
2026-01-30	10.7000	11.0500	10.7000	11.0500	-16.729%	5	357	-48.416%
2026-01-28	13.2900	13.2900	13.2700	13.2700	+2.077%	2	355	-57.046%
2026-01-27	13.1500	13.1500	13.0000	13.0000	+4.000%	6	355	-56.154%
2026-01-26	12.5000	12.5000	12.5000	12.5000	-4.215%	150	349	-54.400%
2026-01-20	13.3000	13.3000	13.0500	13.0500	+10.969%	2	249	-56.322%
2026-01-16	11.7600	11.7600	11.7600	11.7600	-1.176%	3	249	-51.531%
2026-01-15	11.8500	11.9000	11.8500	11.9000	+35.690%	2	249	-52.101%
2025-12-29	8.7700	8.7700	8.7700	8.7700	-18.419%	1	248	-35.006%
2025-12-18	10.7500	10.7500	10.7500	10.7500	-4.359%	1	247	-46.977%
2025-09-15	11.5200	11.5300	10.8100	11.2400	-25.166%	32	247	-49.288%
2025-08-01	15.0200	15.0200	15.0200	15.0200	-4.937%	30	246	-62.051%
2025-07-16	15.7500	15.8000	15.3000	15.8000	+2.597%	129	246	-63.924%
2025-07-02	15.4000	15.4000	15.4000	15.4000	-8.551%	5	175	-62.987%
2025-06-26	16.8600	16.9600	16.7100	16.8400	+5.250%	12	175	-66.152%
2025-06-24	16.0000	16.0000	16.0000	16.0000	-15.433%	3	176	-64.375%
2025-06-18	18.9200	18.9200	18.9200	18.9200	+14.459%	1	176	-69.873%
2025-06-13	14.1100	16.5300	14.1100	16.5300	+12.756%	16	176	-65.517%
2025-06-03	14.5500	14.6600	14.5500	14.6600	-0.745%	2	176	-61.119%
2025-05-30	14.3500	14.7700	14.3500	14.7700	+9.165%	4	177	-61.408%
2025-05-20	13.5300	13.5300	13.5300	13.5300	-9.740%	78	178	-57.871%
2025-05-14	14.9900	14.9900	14.9900	14.9900	-20.477%	1	178	-61.975%
2025-05-13	14.8500	18.8500	12.8000	18.8500	+22.085%	46	178	-69.761%
2025-05-12	15.4400	15.4400	15.4400	15.4400	-11.315%	10	138	-63.083%
2025-05-09	17.4100	17.4100	17.4100	17.4100	-6.898%	40	138	-67.260%
2025-05-07	18.7000	18.7000	18.7000	18.7000	+2.522%	20	118	-69.519%
2025-05-02	18.2400	18.2400	18.2400	18.2400	-18.206%	10	98	-68.750%
2025-05-01	21.1000	22.3000	18.9500	22.3000	-1.675%	80	93	-74.439%
2025-04-24	22.6500	22.6800	22.6500	22.6800	-10.884%	2	13	-74.868%
2025-04-17	29.9500	29.9500	25.4500	25.4500	-13.288%	2	11	-77.603%
2025-04-11	29.3500	29.3500	29.3500	29.3500	+14.648%	2	11	-80.579%
2025-04-09	25.6000	25.6000	25.6000	25.6000	-8.767%	1	10	-77.734%
2025-04-04	28.0600	28.0600	28.0600	28.0600	+95.540%	4	10	-79.686%
2025-02-27	14.3000	14.3500	14.3000	14.3500	+3.986%	7	8	-60.279%
2025-02-25	13.8000	13.8000	13.8000	13.8000	+7.393%	1	6	-58.696%
2025-02-19	12.8500	12.8500	12.8500	12.8500	-1.758%	1	6	-55.642%
2025-01-27	12.7500	13.0800	12.7500	13.0800	-12.215%	3	6	-56.422%
2025-01-21	14.9000	14.9000	14.9000	14.9000	-6.112%	1	4	-61.745%
2025-01-17	15.8700	15.8700	15.8700	15.8700	-1.855%	4	5	-64.083%
2025-01-16	16.2000	16.2000	16.1700	16.1700	-3.174%	2	5	-64.750%
2024-11-29	16.7000	16.7000	16.7000	16.7000	-7.222%	2	3	-65.868%
2024-11-08	18.0000	18.0000	18.0000	18.0000	-12.621%	2	2	-68.333%
2024-10-22	20.6000	20.6000	20.6000	20.6000	-14.876%	1	3	-72.330%
2024-10-07	24.2000	24.2000	24.2000	24.2000	-6.491%	2	2	-76.446%
2024-09-16	25.8800	25.8800	25.8800	25.8800	0.000%	2	2	-77.975%