Dark

MA20270115P450
MA Jan 15 2027 450.00 Put (MA270115P00450000)
option OPRA

EOD

Jul 16, 2026

8.05-12.500%(-1.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	8.2500	8.2500	8.0500	8.0500	-12.500%	2	619	0.000%
2026-07-15	9.2000	9.2000	9.2000	9.2000	-4.465%	4	619	-12.500%
2026-07-13	9.6300	9.6300	9.6300	9.6300	-14.779%	1	615	-16.407%
2026-07-10	11.3000	11.3000	11.3000	11.3000	-5.912%	1	616	-28.761%
2026-07-08	11.3000	12.0100	11.3000	12.0100	+20.100%	9	616	-32.973%
2026-07-07	9.2000	10.0000	9.2000	10.0000	-6.542%	7	624	-19.500%
2026-07-06	10.7000	10.7000	10.7000	10.7000	+6.893%	1	625	-24.766%
2026-07-02	9.9800	10.0100	9.9800	10.0100	-26.934%	2	626	-19.580%
2026-06-30	13.7000	13.7000	13.7000	13.7000	-4.196%	4	626	-41.241%
2026-06-29	14.5500	14.5500	13.7900	14.3000	-13.543%	5	627	-43.706%
2026-06-26	16.9000	16.9000	16.5400	16.5400	-8.111%	10	630	-51.330%
2026-06-25	17.6000	18.0000	17.6000	18.0000	0.000%	3	630	-55.278%
2026-06-24	18.0000	18.1000	17.7000	18.0000	-5.759%	15	630	-55.278%
2026-06-23	19.2000	19.2000	19.1000	19.1000	+1.058%	2	638	-57.853%
2026-06-22	18.9000	18.9000	18.9000	18.9000	-2.577%	1	640	-57.407%
2026-06-18	19.4000	19.4000	19.4000	19.4000	+10.857%	12	639	-58.505%
2026-06-16	19.9000	19.9000	17.5000	17.5000	-14.047%	9	639	-54.000%
2026-06-15	20.3600	20.3600	20.3600	20.3600	-5.871%	1	634	-60.462%
2026-06-12	21.5000	21.6300	21.5000	21.6300	-1.682%	6	633	-62.783%
2026-06-10	21.2000	22.2000	21.1000	22.0000	+7.317%	233	632	-63.409%
2026-06-05	20.5000	20.5000	20.5000	20.5000	-12.914%	1	490	-60.732%
2026-06-04	22.8000	23.5400	22.5000	23.5400	-11.170%	28	490	-65.803%
2026-06-03	25.2000	29.1900	25.2000	26.5000	+12.814%	24	478	-69.623%
2026-06-02	24.3000	24.3000	23.0000	23.4900	+24.947%	11	469	-65.730%
2026-06-01	19.8000	20.3000	18.7000	18.8000	-9.398%	46	463	-57.181%
2026-05-28	20.8000	21.8000	20.6100	20.7500	+3.234%	32	445	-61.205%
2026-05-27	19.2000	20.1000	19.2000	20.1000	-2.899%	12	421	-59.950%
2026-05-26	19.6000	20.7000	19.6000	20.7000	+10.106%	5	422	-61.111%
2026-05-22	18.6000	18.8000	18.6000	18.8000	+1.622%	5	420	-57.181%
2026-05-21	20.5000	20.5000	18.5000	18.5000	-7.035%	2	418	-56.486%
2026-05-20	21.0000	21.0000	19.9000	19.9000	+4.188%	3	418	-59.548%
2026-05-19	17.9000	19.4000	17.7500	19.1000	+3.243%	14	411	-57.853%
2026-05-18	19.6000	19.8000	18.5000	18.5000	-11.483%	53	411	-56.486%
2026-05-15	19.9000	21.2000	19.8000	20.9000	0.000%	56	411	-61.483%
2026-05-13	21.3000	21.7000	20.8000	20.9000	+7.732%	13	354	-61.483%
2026-05-12	19.2900	19.5000	18.6000	19.4000	-3.960%	11	336	-58.505%
2026-05-08	21.0000	21.1000	20.2000	20.2000	+1.101%	7	336	-60.149%
2026-05-07	19.9800	19.9800	19.9800	19.9800	-8.767%	1	334	-59.710%
2026-05-06	21.5000	21.9000	21.5000	21.9000	+4.286%	7	334	-63.242%
2026-05-05	19.9000	21.0000	19.9000	21.0000	+11.111%	7	327	-61.667%
2026-05-04	19.4000	19.4000	18.9000	18.9000	-9.135%	4	320	-57.407%
2026-05-01	19.5200	20.9000	19.5200	20.8000	+34.628%	17	316	-61.298%
2026-04-29	15.4500	15.4500	15.4500	15.4500	-16.033%	2	316	-47.896%
2026-04-28	17.8000	18.4000	17.8000	18.4000	-8.000%	5	316	-56.250%
2026-04-27	19.7000	20.3500	19.5000	20.0000	-5.213%	8	312	-59.750%
2026-04-24	21.7000	21.7000	21.1000	21.1000	+1.932%	54	311	-61.848%
2026-04-22	19.7000	20.7000	19.7000	20.7000	+5.076%	7	272	-61.111%
2026-04-21	19.1000	19.7000	19.1000	19.7000	+15.882%	6	267	-59.137%
2026-04-17	17.5000	17.5000	17.0000	17.0000	-9.574%	4	267	-52.647%
2026-04-15	18.5000	18.8000	18.5000	18.8000	-16.444%	8	267	-57.181%
2026-04-14	22.0000	22.5000	22.0000	22.5000	-10.714%	2	263	-64.222%
2026-04-13	25.2000	25.2000	25.2000	25.2000	+0.800%	1	262	-68.056%
2026-04-10	25.8000	25.8000	25.0000	25.0000	-1.186%	2	262	-67.800%
2026-04-09	25.3000	25.3000	25.3000	25.3000	+8.584%	1	262	-68.182%
2026-04-08	23.3000	23.3000	23.3000	23.3000	-14.338%	1	262	-65.451%
2026-04-07	27.2000	27.2000	27.2000	27.2000	+3.030%	3	262	-70.404%
2026-04-06	26.5000	26.5000	26.4000	26.4000	-8.651%	6	263	-69.508%
2026-04-02	28.9000	28.9000	28.9000	28.9000	-0.207%	4	269	-72.145%
2026-04-01	28.9300	29.0600	28.9000	28.9600	+7.259%	52	269	-72.203%
2026-03-31	29.3500	29.3500	26.9500	27.0000	-17.708%	43	262	-70.185%
2026-03-27	32.1000	33.9000	32.1000	32.8100	+27.914%	14	252	-75.465%
2026-03-23	26.0500	26.0500	25.6500	25.6500	-13.198%	3	251	-68.616%
2026-03-20	29.5500	29.5500	29.5500	29.5500	-4.214%	1	250	-72.758%
2026-03-19	31.1100	31.1100	30.8000	30.8500	+3.697%	19	249	-73.906%
2026-03-18	28.1000	30.1000	28.1000	29.7500	+25.527%	5	248	-72.941%
2026-03-17	23.7000	23.7000	23.7000	23.7000	-5.010%	1	248	-66.034%
2026-03-16	25.2900	25.2900	24.6000	24.9500	-8.608%	11	247	-67.735%
2026-03-13	27.3000	27.3000	27.3000	27.3000	+6.641%	3	238	-70.513%
2026-03-11	23.3000	25.6000	23.3000	25.6000	+13.274%	5	235	-68.555%
2026-03-10	24.0500	24.0500	22.4000	22.6000	+1.119%	5	232	-64.381%
2026-03-06	22.3500	22.3500	22.3500	22.3500	+4.002%	1	230	-63.982%
2026-03-05	21.9000	22.3000	21.4900	21.4900	+1.225%	36	229	-62.541%
2026-03-03	23.4500	23.4500	20.8000	21.2300	+2.313%	13	224	-62.082%
2026-03-02	22.6500	22.7000	20.7500	20.7500	-9.783%	77	224	-61.205%
2026-02-27	23.1500	23.1500	23.0000	23.0000	+3.371%	9	205	-65.000%
2026-02-26	22.2200	22.6500	22.1500	22.2500	-12.194%	8	205	-63.820%
2026-02-25	25.3900	25.3900	25.3400	25.3400	-12.621%	3	199	-68.232%
2026-02-24	28.2500	29.3500	28.2500	29.0000	+0.659%	88	199	-72.241%
2026-02-23	28.8100	28.8100	28.8100	28.8100	+41.572%	1	126	-72.058%
2026-02-19	20.3500	20.3500	20.3500	20.3500	+5.114%	3	126	-60.442%
2026-02-13	20.2000	20.2000	19.3600	19.3600	+27.789%	16	112	-58.419%
2026-02-10	15.2000	15.2000	15.1500	15.1500	-1.623%	2	112	-46.865%
2026-02-04	15.4000	15.4000	15.4000	15.4000	+8.070%	2	113	-47.727%
2026-02-02	14.2500	14.2500	14.2500	14.2500	-10.095%	6	111	-43.509%
2026-01-30	15.7000	15.8500	15.4500	15.8500	-16.226%	47	112	-49.211%
2026-01-28	19.9500	19.9500	18.9200	18.9200	+1.995%	45	93	-57.452%
2026-01-23	18.5500	18.5500	18.5500	18.5500	+2.827%	3	56	-56.604%
2026-01-21	18.0800	18.0800	18.0400	18.0400	+4.884%	2	53	-55.377%
2026-01-13	15.8200	18.0000	15.8200	17.2000	+49.565%	5	53	-53.198%
2026-01-07	11.5000	11.5000	11.5000	11.5000	-15.503%	2	50	-30.000%
2026-01-02	13.6100	13.6100	13.6100	13.6100	+12.946%	1	50	-40.852%
2025-12-31	12.0500	12.0500	12.0500	12.0500	+1.688%	2	48	-33.195%
2025-12-30	11.8500	11.8500	11.8500	11.8500	-2.869%	2	48	-32.068%
2025-12-24	12.2000	12.2000	12.2000	12.2000	-2.789%	1	48	-34.016%
2025-12-23	12.5500	12.5500	12.5500	12.5500	-26.176%	1	48	-35.857%
2025-12-05	17.0000	17.0000	17.0000	17.0000	-0.293%	3	49	-52.647%
2025-12-04	17.0500	17.0500	17.0500	17.0500	-0.467%	3	52	-52.786%
2025-12-01	17.1300	17.1300	17.1300	17.1300	-26.951%	3	50	-53.006%
2025-11-19	23.5500	23.6000	23.4500	23.4500	+1.078%	8	47	-65.672%
2025-11-18	22.8500	23.2000	22.8500	23.2000	+41.896%	2	47	-65.302%
2025-11-12	16.2500	16.3500	16.2500	16.3500	+6.654%	2	47	-50.765%
2025-10-28	15.3200	15.3300	15.3200	15.3300	-1.288%	2	47	-47.489%
2025-09-12	15.5300	15.5300	15.5300	15.5300	+0.194%	2	45	-48.165%
2025-08-15	15.5000	15.5000	15.5000	15.5000	-25.837%	2	43	-48.065%
2025-07-16	20.8500	21.0000	20.5000	20.9000	-22.564%	13	43	-61.483%
2025-06-18	24.5200	27.0000	24.5200	26.9900	+19.690%	23	63	-70.174%
2025-05-13	22.5500	22.5500	22.5500	22.5500	-14.095%	20	63	-64.302%
2025-05-01	26.2500	26.2500	26.2500	26.2500	-15.865%	1	43	-69.333%
2025-04-22	31.2000	31.2000	31.2000	31.2000	-7.965%	1	43	-74.199%
2025-04-21	33.9000	33.9000	33.9000	33.9000	-10.080%	1	43	-76.254%
2025-04-11	37.3000	37.7000	37.3000	37.7000	-22.268%	6	42	-78.647%
2025-04-07	48.5000	48.5000	48.5000	48.5000	+64.407%	10	52	-83.402%
2025-04-04	29.5000	29.5000	29.5000	29.5000	+14.076%	2	52	-72.712%
2025-04-03	25.8600	25.8600	25.8600	25.8600	+17.014%	1	52	-68.871%
2025-03-28	22.1000	22.1000	22.1000	22.1000	+16.316%	2	52	-63.575%
2025-03-27	18.9500	19.0000	18.9500	19.0000	-15.556%	8	51	-57.632%
2025-03-21	22.5000	22.5000	22.5000	22.5000	-14.384%	16	44	-64.222%
2025-03-11	26.2800	26.2800	26.2800	26.2800	+16.956%	1	38	-69.368%
2025-03-07	24.0000	24.0000	22.4700	22.4700	+9.878%	4	39	-64.174%
2025-03-04	20.4500	20.4500	20.4500	20.4500	+21.581%	6	39	-60.636%
2025-02-05	16.8200	16.8200	16.8200	16.8200	+12.133%	1	39	-52.140%
2025-01-30	15.0000	15.0000	15.0000	15.0000	-25.743%	3	35	-46.333%
2025-01-23	20.2000	20.2000	20.2000	20.2000	-10.222%	1	35	-60.149%
2025-01-21	22.5000	22.5000	22.5000	22.5000	-1.099%	2	34	-64.222%
2025-01-15	22.9700	22.9700	22.7500	22.7500	-15.112%	4	34	-64.615%
2025-01-13	27.0000	27.0000	26.8000	26.8000	+3.077%	2	35	-69.963%
2025-01-10	26.0000	26.0000	26.0000	26.0000	+4.000%	2	35	-69.038%
2025-01-06	24.0000	25.0000	24.0000	25.0000	+5.130%	2	34	-67.800%
2024-12-30	23.7800	23.7800	23.7800	23.7800	+9.083%	2	32	-66.148%
2024-12-26	22.0000	22.0000	21.8000	21.8000	-3.068%	13	33	-63.073%
2024-12-13	22.4900	22.4900	22.4900	22.4900	+1.306%	2	45	-64.206%
2024-12-12	22.2000	22.2000	22.2000	22.2000	-4.680%	2	44	-63.739%
2024-12-06	23.2900	23.2900	23.2900	23.2900	-0.894%	4	44	-65.436%
2024-12-03	23.5000	23.5000	23.5000	23.5000	-0.212%	10	42	-65.745%
2024-11-12	22.7600	23.5500	22.7600	23.5500	+3.109%	16	32	-65.817%
2024-11-11	22.3400	22.8400	22.0000	22.8400	-2.809%	14	16	-64.755%
2024-11-08	23.5000	23.5000	23.5000	23.5000	-27.692%	2	2	-65.745%
2024-10-08	32.5000	32.5000	32.5000	32.5000	0.000%	1	1	-75.231%