Dark

MA20270115P440
MA Jan 15 2027 440.00 Put (MA270115P00440000)
option OPRA

EOD

Jul 16, 2026

7.20-6.494%(-0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	7.2000	7.2000	7.2000	7.2000	-6.494%	3	253	0.000%
2026-07-15	7.9800	7.9800	7.7000	7.7000	+3.079%	4	256	-6.494%
2026-07-14	7.9800	7.9800	7.4700	7.4700	-8.568%	2	260	-3.614%
2026-07-13	8.1700	8.1700	8.1700	8.1700	-18.463%	1	262	-11.873%
2026-07-10	9.5000	10.0200	9.5000	10.0200	+20.723%	4	262	-28.144%
2026-07-07	7.8000	8.3000	7.8000	8.3000	0.000%	6	264	-13.253%
2026-07-02	8.1000	8.3000	8.1000	8.3000	-31.967%	10	265	-13.253%
2026-06-29	12.1000	12.3000	12.1000	12.2000	-10.294%	7	265	-40.984%
2026-06-26	14.4000	14.6000	13.6000	13.6000	-11.111%	13	270	-47.059%
2026-06-24	16.9000	16.9000	15.3000	15.3000	-3.774%	3	275	-52.941%
2026-06-23	16.3000	16.5000	15.9000	15.9000	-0.625%	10	274	-54.717%
2026-06-22	16.0000	16.0000	16.0000	16.0000	-3.030%	1	275	-55.000%
2026-06-18	16.4000	16.5000	16.4000	16.5000	-2.941%	2	276	-56.364%
2026-06-15	17.6000	17.6000	17.0000	17.0000	-8.602%	4	276	-57.647%
2026-06-12	18.6100	18.6100	18.6000	18.6000	-7.000%	2	279	-61.290%
2026-06-11	19.7000	20.0000	19.5000	20.0000	+5.263%	7	278	-64.000%
2026-06-10	19.4000	19.4000	18.9000	19.0000	+2.151%	10	285	-62.105%
2026-06-09	18.6000	18.7000	18.2000	18.6000	-5.102%	27	293	-61.290%
2026-06-08	19.6000	19.6000	19.6000	19.6000	+10.734%	1	285	-63.265%
2026-06-05	17.7000	17.7000	17.7000	17.7000	-14.904%	1	286	-59.322%
2026-06-04	20.8000	20.8000	20.8000	20.8000	-9.957%	4	286	-65.385%
2026-06-03	23.1000	23.1000	23.1000	23.1000	+15.500%	4	290	-68.831%
2026-06-02	19.5000	20.0000	19.1000	20.0000	+25.000%	5	290	-64.000%
2026-06-01	16.7000	16.7000	16.0000	16.0000	-14.894%	4	291	-55.000%
2026-05-28	17.4000	18.8000	17.4000	18.8000	+9.302%	27	289	-61.702%
2026-05-27	17.0000	17.2000	17.0000	17.2000	+6.832%	3	284	-58.140%
2026-05-21	16.8000	16.9000	16.1000	16.1000	-9.193%	9	285	-55.280%
2026-05-20	17.7300	17.7300	17.7300	17.7300	+17.495%	1	285	-59.391%
2026-05-19	15.0900	15.0900	15.0900	15.0900	-3.885%	1	280	-52.286%
2026-05-18	16.1800	16.1800	15.7000	15.7000	-9.249%	4	280	-54.140%
2026-05-15	17.3000	17.3000	17.3000	17.3000	-9.139%	1	280	-58.382%
2026-05-14	18.6000	19.0400	18.6000	19.0400	+8.182%	11	279	-62.185%
2026-05-13	18.0000	18.9000	17.6000	17.6000	+4.762%	16	262	-59.091%
2026-05-12	17.0000	17.0000	16.7000	16.8000	-4.545%	4	262	-57.143%
2026-05-11	17.6000	17.6000	17.6000	17.6000	-1.676%	2	262	-59.091%
2026-05-08	18.3000	18.3800	17.4000	17.9000	+4.070%	17	260	-59.777%
2026-05-06	17.2000	17.2000	17.2000	17.2000	-5.286%	1	251	-58.140%
2026-05-05	17.3500	18.1600	16.9000	18.1600	+7.456%	3	251	-60.352%
2026-05-04	16.9000	16.9000	16.9000	16.9000	-6.111%	2	251	-57.396%
2026-05-01	17.4000	18.3000	17.4000	18.0000	+5.882%	8	245	-60.000%
2026-04-30	16.4000	17.0000	16.4000	17.0000	+20.567%	3	245	-57.647%
2026-04-29	14.1000	14.1000	14.1000	14.1000	-16.071%	1	244	-48.936%
2026-04-28	15.6000	16.8000	15.6000	16.8000	-4.000%	4	243	-57.143%
2026-04-27	17.4000	17.5000	17.1000	17.5000	-4.891%	12	239	-58.857%
2026-04-24	19.3000	19.3000	18.4000	18.4000	+4.545%	3	234	-60.870%
2026-04-21	17.6000	17.7000	17.6000	17.6000	+3.529%	23	231	-59.091%
2026-04-20	16.7000	17.0000	16.5000	17.0000	+9.677%	75	216	-57.647%
2026-04-17	15.5000	15.5000	15.5000	15.5000	-22.886%	1	175	-53.548%
2026-04-14	20.1000	20.1000	20.1000	20.1000	-9.865%	1	174	-64.179%
2026-04-13	22.3000	22.3000	22.3000	22.3000	-3.463%	1	173	-67.713%
2026-04-10	23.1000	23.1000	23.1000	23.1000	+1.762%	1	172	-68.831%
2026-04-09	22.7000	22.7000	22.7000	22.7000	+8.612%	1	171	-68.282%
2026-04-08	20.6000	20.9000	20.6000	20.9000	-16.733%	2	170	-65.550%
2026-04-07	25.1000	25.1000	25.1000	25.1000	+5.907%	1	168	-71.315%
2026-04-06	23.7000	23.7000	23.7000	23.7000	-9.886%	1	167	-69.620%
2026-04-02	26.0500	26.3500	26.0500	26.3000	+8.230%	6	160	-72.624%
2026-03-31	26.5500	26.5500	24.3000	24.3000	-9.497%	15	160	-70.370%
2026-03-30	26.8500	26.8500	26.8500	26.8500	+10.950%	3	152	-73.184%
2026-03-26	24.6000	24.6000	24.2000	24.2000	-2.419%	3	149	-70.248%
2026-03-24	24.8000	24.8000	24.8000	24.8000	+10.962%	1	148	-70.968%
2026-03-23	23.0000	23.0000	22.3500	22.3500	-15.819%	2	147	-67.785%
2026-03-20	26.5500	26.5500	26.5500	26.5500	-6.349%	1	146	-72.881%
2026-03-19	28.0300	28.3500	28.0300	28.3500	+32.477%	16	145	-74.603%
2026-03-17	21.2000	21.4000	21.2000	21.4000	-1.609%	2	129	-66.355%
2026-03-16	21.9500	22.5500	21.7500	21.7500	-10.861%	22	128	-66.897%
2026-03-13	24.1000	24.6000	24.1000	24.4000	+0.619%	6	130	-70.492%
2026-03-12	22.4500	24.2500	22.4500	24.2500	+9.729%	3	128	-70.309%
2026-03-11	22.0000	22.1000	22.0000	22.1000	+7.805%	2	126	-67.421%
2026-03-10	19.9000	20.5000	19.9000	20.5000	+3.535%	6	125	-64.878%
2026-03-05	19.8000	19.8000	19.8000	19.8000	-5.263%	1	120	-63.636%
2026-03-03	20.9000	20.9000	20.9000	20.9000	+10.290%	3	120	-65.550%
2026-03-02	18.8500	18.9500	18.8500	18.9500	-4.051%	10	117	-62.005%
2026-02-26	19.7500	19.7500	19.7500	19.7500	-12.027%	4	117	-63.544%
2026-02-25	22.4500	22.4500	22.4500	22.4500	-13.820%	2	115	-67.929%
2026-02-23	26.9600	26.9600	26.0500	26.0500	+36.745%	13	115	-72.361%
2026-02-19	19.2500	19.2500	19.0500	19.0500	+38.545%	2	102	-62.205%
2026-02-05	13.8000	13.8000	13.7500	13.7500	+0.733%	2	103	-47.636%
2026-02-04	13.3500	13.6500	13.3500	13.6500	+12.810%	3	102	-47.253%
2026-02-02	12.8500	12.8500	12.1000	12.1000	-13.695%	7	102	-40.496%
2026-01-29	14.0200	14.0200	14.0200	14.0200	-17.286%	1	101	-48.645%
2026-01-23	16.9500	16.9500	16.9500	16.9500	+5.607%	1	100	-57.522%
2026-01-22	16.7500	16.7500	15.9000	16.0500	-1.534%	3	100	-55.140%
2026-01-21	16.3000	16.3000	16.3000	16.3000	+13.194%	1	100	-55.828%
2026-01-15	14.4000	14.4000	14.4000	14.4000	-2.703%	1	99	-50.000%
2026-01-14	14.8000	14.8000	14.8000	14.8000	-3.896%	1	99	-51.351%
2026-01-13	15.0000	17.1400	14.4500	15.4000	+11.594%	5	98	-53.247%
2026-01-12	13.8000	13.8000	13.8000	13.8000	+31.429%	2	96	-47.826%
2026-01-09	10.5000	10.5000	10.5000	10.5000	+1.449%	1	96	-31.429%
2026-01-07	10.3500	10.3500	10.3500	10.3500	-5.046%	2	96	-30.435%
2026-01-05	10.9000	10.9000	10.9000	10.9000	+4.306%	1	96	-33.945%
2025-12-31	10.8500	10.8500	10.4500	10.4500	-1.878%	4	96	-31.100%
2025-12-30	10.6500	10.6500	10.6500	10.6500	-32.166%	2	96	-32.394%
2025-12-04	15.1000	15.7000	15.0500	15.7000	-0.946%	3	96	-54.140%
2025-11-26	15.4500	15.8500	15.4500	15.8500	-0.938%	37	81	-54.574%
2025-11-25	16.0000	16.0000	16.0000	16.0000	-14.667%	5	81	-55.000%
2025-11-24	18.7500	18.7500	18.7500	18.7500	-10.926%	1	86	-61.600%
2025-11-18	21.1500	21.1500	21.0500	21.0500	+43.197%	2	87	-65.796%
2025-11-12	14.7500	14.8500	14.6500	14.7000	-7.547%	8	87	-51.020%
2025-11-11	15.9500	15.9500	15.9000	15.9000	-7.289%	15	87	-54.717%
2025-11-03	17.8000	17.8000	17.1500	17.1500	+0.528%	6	68	-58.017%
2025-10-30	17.0600	17.0600	17.0600	17.0600	+16.371%	6	68	-57.796%
2025-10-13	16.9000	16.9000	14.6600	14.6600	+1.594%	2	68	-50.887%
2025-10-06	14.4300	14.4300	14.4300	14.4300	+0.909%	2	68	-50.104%
2025-09-19	14.3000	14.3000	14.3000	14.3000	+12.598%	1	70	-49.650%
2025-08-25	12.7000	12.7000	12.7000	12.7000	+2.419%	1	69	-43.307%
2025-08-22	12.4000	12.4000	12.4000	12.4000	-12.057%	1	70	-41.935%
2025-08-15	14.1000	14.1000	14.1000	14.1000	-3.093%	2	69	-48.936%
2025-08-13	14.5500	14.5500	14.5500	14.5500	-9.627%	2	67	-50.515%
2025-08-04	16.0700	16.1000	16.0700	16.1000	-15.040%	2	65	-55.280%
2025-07-16	19.0500	19.0500	18.6000	18.9500	-1.915%	19	65	-62.005%
2025-07-15	19.3200	19.3200	19.3200	19.3200	-1.829%	20	52	-62.733%
2025-07-14	19.6800	19.6800	19.6800	19.6800	-10.137%	1	58	-63.415%
2025-05-13	21.9000	21.9000	21.9000	21.9000	-9.129%	20	59	-67.123%
2025-05-01	24.2200	24.2200	24.1000	24.1000	-6.262%	25	39	-70.124%
2025-04-24	25.7100	25.7100	25.7100	25.7100	+1.220%	2	16	-71.995%
2025-04-23	25.4000	25.4000	25.4000	25.4000	+29.328%	5	14	-71.654%
2025-03-28	19.6400	19.6400	19.6400	19.6400	-16.603%	2	9	-63.340%
2025-03-12	23.5500	23.5500	23.5500	23.5500	+22.784%	1	8	-69.427%
2025-03-04	19.1800	19.1800	19.1800	19.1800	+20.629%	1	7	-62.461%
2025-01-28	15.9000	15.9000	15.9000	15.9000	-27.727%	1	7	-54.717%
2024-11-13	22.4600	22.4600	22.0000	22.0000	+10.000%	3	7	-67.273%
2024-11-11	20.0000	20.0000	20.0000	20.0000	-9.091%	1	7	-64.000%
2024-11-06	23.0000	23.0000	22.0000	22.0000	-14.894%	4	6	-67.273%
2024-11-01	25.8500	25.8500	25.8500	25.8500	-3.328%	8	10	-72.147%
2024-10-31	26.7400	26.7400	26.7400	26.7400	+8.832%	2	13	-73.074%
2024-10-18	24.5700	24.5700	24.5700	24.5700	-4.657%	4	15	-70.696%
2024-10-17	25.7700	25.7700	25.7700	25.7700	-0.425%	1	13	-72.061%
2024-10-16	25.8800	25.8800	25.8800	25.8800	-4.148%	2	12	-72.179%
2024-10-15	27.0000	27.0000	27.0000	27.0000	-1.244%	2	10	-73.333%
2024-10-14	27.7100	27.7100	27.3400	27.3400	-14.961%	4	8	-73.665%
2024-09-25	32.2700	32.2800	32.1500	32.1500	+5.031%	3	4	-77.605%
2024-09-19	30.6100	30.6100	30.6100	30.6100	0.000%	1	1	-76.478%