Dark

MA20270115P460
MA Jan 15 2027 460.00 Put (MA270115P00460000)
option OPRA

EOD

Jul 16, 2026

9.20-32.847%(-4.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	9.2000	9.2000	9.2000	9.2000	-32.847%	1	721	0.000%
2026-07-10	13.7000	13.7000	13.7000	13.7000	-2.837%	1	721	-32.847%
2026-07-08	14.1000	14.1000	14.1000	14.1000	+21.552%	5	721	-34.752%
2026-07-07	10.8000	11.7000	10.8000	11.6000	-2.521%	7	720	-20.690%
2026-07-06	11.9000	11.9000	11.9000	11.9000	+4.386%	1	720	-22.689%
2026-07-02	12.3000	12.4000	11.4000	11.4000	-12.977%	15	720	-19.298%
2026-07-01	13.6000	13.6000	13.1000	13.1000	-19.136%	16	720	-29.771%
2026-06-30	16.2000	16.2000	16.2000	16.2000	-2.994%	1	720	-43.210%
2026-06-29	16.7000	16.7000	16.7000	16.7000	-12.565%	3	720	-44.910%
2026-06-26	19.1000	19.1000	19.1000	19.1000	-7.282%	1	723	-51.832%
2026-06-25	20.6000	20.6000	20.6000	20.6000	+0.488%	2	723	-55.340%
2026-06-24	21.4000	21.4000	20.5000	20.5000	-8.482%	25	723	-55.122%
2026-06-23	22.4000	22.4000	22.4000	22.4000	-3.863%	1	729	-58.929%
2026-06-22	23.0000	23.5300	22.5000	23.3000	+3.097%	317	729	-60.515%
2026-06-18	22.0000	22.9000	21.9000	22.6000	+8.654%	20	463	-59.292%
2026-06-16	22.8000	22.8000	20.8000	20.8000	-14.050%	3	463	-55.769%
2026-06-15	23.6000	24.2000	23.6000	24.2000	-7.280%	3	464	-61.983%
2026-06-11	26.3000	26.3000	26.1000	26.1000	+5.668%	2	464	-64.751%
2026-06-09	24.7000	24.7000	24.7000	24.7000	-5.725%	4	464	-62.753%
2026-06-08	26.2000	26.2000	26.2000	26.2000	+9.807%	3	464	-64.885%
2026-06-05	23.8600	23.8600	23.8600	23.8600	-8.931%	2	461	-61.442%
2026-06-04	26.2000	26.2000	26.2000	26.2000	-19.136%	4	462	-64.885%
2026-06-03	32.8000	32.8000	32.1000	32.4000	+15.714%	28	458	-71.605%
2026-06-02	25.5500	28.0000	25.5500	28.0000	+21.739%	73	457	-67.143%
2026-06-01	23.0000	23.0000	23.0000	23.0000	+4.545%	1	481	-60.000%
2026-05-29	22.0000	22.0000	22.0000	22.0000	-7.563%	1	482	-58.182%
2026-05-28	23.5800	25.1000	23.5500	23.8000	+4.386%	60	482	-61.345%
2026-05-27	22.9000	22.9000	22.8000	22.8000	+5.166%	3	475	-59.649%
2026-05-22	21.1000	21.8500	21.1000	21.6800	-5.739%	8	477	-57.565%
2026-05-20	23.0000	23.0000	23.0000	23.0000	+5.023%	1	476	-60.000%
2026-05-19	20.6000	21.9000	19.7000	21.9000	-0.455%	11	469	-57.991%
2026-05-18	22.0000	22.0000	22.0000	22.0000	-8.219%	2	469	-58.182%
2026-05-15	23.4400	23.9700	23.4000	23.9700	-5.630%	3	469	-61.619%
2026-05-14	25.4000	25.4000	25.4000	25.4000	+5.394%	1	467	-63.780%
2026-05-13	24.2000	25.0000	23.6000	24.1000	+4.783%	17	468	-61.826%
2026-05-11	23.2000	23.2000	23.0000	23.0000	-1.499%	6	468	-60.000%
2026-05-08	23.2500	23.3500	23.1500	23.3500	-4.303%	5	470	-60.600%
2026-05-06	24.0000	24.4000	24.0000	24.4000	+3.215%	9	470	-62.295%
2026-05-05	22.3500	23.6400	22.3500	23.6400	+6.968%	2	461	-61.083%
2026-05-04	22.1000	22.1000	22.1000	22.1000	-9.166%	3	462	-58.371%
2026-05-01	24.4000	24.4000	24.3100	24.3300	+35.167%	6	461	-62.187%
2026-04-29	17.8000	18.0000	17.8000	18.0000	-20.354%	3	461	-48.889%
2026-04-27	22.3000	22.9000	22.3000	22.6000	-4.237%	164	458	-59.292%
2026-04-24	23.5500	23.6000	23.5500	23.6000	-2.075%	6	360	-61.017%
2026-04-23	24.1000	24.1000	24.1000	24.1000	+5.702%	1	358	-61.826%
2026-04-22	22.0000	23.0000	22.0000	22.8000	+2.703%	6	359	-59.649%
2026-04-21	21.6000	22.2000	21.6000	22.2000	+18.717%	10	353	-58.559%
2026-04-17	19.6000	19.6000	18.7000	18.7000	-10.740%	6	353	-50.802%
2026-04-16	20.9500	20.9500	20.9500	20.9500	-1.179%	1	351	-56.086%
2026-04-15	21.3000	21.3000	21.0000	21.2000	-15.538%	52	351	-56.604%
2026-04-14	25.1000	25.1000	25.1000	25.1000	-10.676%	1	301	-63.347%
2026-04-13	28.1000	28.1000	28.1000	28.1000	-1.230%	1	301	-67.260%
2026-04-10	28.8000	28.8000	28.4500	28.4500	+1.246%	3	300	-67.663%
2026-04-09	28.1000	28.1000	28.1000	28.1000	+8.077%	1	300	-67.260%
2026-04-08	26.0000	26.0000	26.0000	26.0000	-10.959%	1	300	-64.615%
2026-04-07	29.2000	29.2000	29.2000	29.2000	-0.680%	1	300	-68.493%
2026-04-06	29.6000	29.6000	29.4000	29.4000	-8.696%	10	299	-68.707%
2026-04-02	32.2000	32.2000	32.2000	32.2000	0.000%	3	296	-71.429%
2026-04-01	32.2000	32.2000	32.2000	32.2000	+5.921%	1	296	-71.429%
2026-03-31	31.6000	31.6000	30.0500	30.4000	-11.499%	13	296	-69.737%
2026-03-30	34.3500	34.3500	34.3500	34.3500	+14.500%	1	293	-73.217%
2026-03-26	30.0000	30.0000	30.0000	30.0000	+0.334%	1	294	-69.333%
2026-03-24	29.9500	30.8000	29.9000	29.9000	-4.320%	7	294	-69.231%
2026-03-20	32.7000	32.7000	31.2500	31.2500	-6.297%	2	291	-70.560%
2026-03-19	33.3500	33.3500	33.3500	33.3500	-1.185%	2	290	-72.414%
2026-03-18	33.0500	33.8000	33.0500	33.7500	+28.571%	11	290	-72.741%
2026-03-17	26.2500	26.2500	26.2500	26.2500	-4.372%	11	289	-64.952%
2026-03-16	27.4500	27.4500	27.4500	27.4500	-10.294%	1	289	-66.485%
2026-03-13	30.6000	30.6000	30.6000	30.6000	+7.746%	2	288	-69.935%
2026-03-12	27.8500	28.4000	27.8500	28.4000	+1.975%	5	287	-67.606%
2026-03-11	27.8500	27.8500	27.8500	27.8500	+13.673%	1	287	-66.966%
2026-03-10	24.6000	24.6000	24.5000	24.5000	-8.240%	4	287	-62.449%
2026-03-09	26.2500	26.7000	26.2500	26.7000	+6.800%	3	286	-65.543%
2026-03-06	25.3500	25.3500	24.7500	25.0000	-0.990%	11	285	-63.200%
2026-03-05	24.1500	25.2500	24.1500	25.2500	+6.092%	3	291	-63.564%
2026-03-04	23.8000	23.8000	23.8000	23.8000	-6.849%	2	289	-61.345%
2026-03-03	24.8500	26.2500	24.8500	25.5500	+1.996%	6	289	-63.992%
2026-03-02	25.3000	25.3000	25.0500	25.0500	-3.654%	8	286	-63.273%
2026-02-27	26.7000	26.7000	26.0000	26.0000	+5.263%	4	285	-64.615%
2026-02-26	24.7000	24.7000	24.7000	24.7000	-6.792%	1	283	-62.753%
2026-02-25	26.5000	26.5000	26.5000	26.5000	-15.200%	1	285	-65.283%
2026-02-24	31.3400	31.3400	31.2500	31.2500	-2.007%	52	285	-70.560%
2026-02-23	25.8500	32.5100	25.8500	31.8900	+37.457%	132	240	-71.151%
2026-02-20	23.2000	23.2000	23.2000	23.2000	+3.341%	2	197	-60.345%
2026-02-18	22.4500	22.4500	22.4500	22.4500	-6.458%	2	195	-59.020%
2026-02-17	24.0000	24.0000	24.0000	24.0000	+1.053%	2	193	-61.667%
2026-02-13	23.2500	24.0000	23.2500	23.7500	+7.955%	16	182	-61.263%
2026-02-12	22.0000	22.0000	22.0000	22.0000	+23.944%	1	182	-58.182%
2026-02-09	17.7500	17.7500	17.7500	17.7500	+5.970%	1	182	-48.169%
2026-02-04	16.7500	16.7500	16.7500	16.7500	-20.238%	1	182	-45.075%
2026-01-29	21.0000	21.0000	21.0000	21.0000	-4.675%	2	181	-56.190%
2026-01-28	21.9500	22.0300	21.9500	22.0300	+3.476%	3	179	-58.239%
2026-01-27	21.2900	21.2900	21.2900	21.2900	+5.188%	4	177	-56.787%
2026-01-21	20.7700	20.7700	20.2400	20.2400	+10.000%	2	177	-54.545%
2026-01-15	18.4000	18.4000	18.4000	18.4000	-4.663%	1	177	-50.000%
2026-01-13	20.2000	20.7600	19.1500	19.3000	+45.660%	5	177	-52.332%
2025-12-31	13.4000	13.4500	13.2500	13.2500	+0.379%	11	176	-30.566%
2025-12-30	13.2000	13.2000	13.2000	13.2000	-2.583%	1	176	-30.303%
2025-12-26	13.5500	13.5500	13.5500	13.5500	-23.748%	2	176	-32.103%
2025-12-03	17.8800	17.8800	17.7400	17.7700	-30.990%	4	174	-48.227%
2025-11-18	25.7900	25.7900	25.7500	25.7500	+18.664%	2	175	-64.272%
2025-11-17	21.7000	21.7000	21.7000	21.7000	+5.802%	1	175	-57.604%
2025-11-14	20.5700	20.5700	20.5100	20.5100	+11.528%	2	175	-55.144%
2025-11-13	18.5000	18.5600	18.3500	18.3900	-12.844%	14	175	-49.973%
2025-11-03	21.1000	21.1000	21.1000	21.1000	+18.406%	1	173	-56.398%
2025-10-28	17.8200	17.8200	17.8200	17.8200	+0.621%	2	173	-48.373%
2025-10-06	17.7100	17.7100	17.7100	17.7100	-6.740%	1	173	-48.052%
2025-09-26	18.9900	18.9900	18.9900	18.9900	+9.769%	24	174	-51.553%
2025-09-19	17.3000	17.3000	17.3000	17.3000	+6.593%	1	174	-46.821%
2025-09-08	16.2300	16.2300	16.2300	16.2300	-5.585%	1	173	-43.315%
2025-09-05	17.1900	17.1900	17.1900	17.1900	+12.206%	1	173	-46.481%
2025-09-04	15.4200	15.4200	14.9000	15.3200	-9.882%	34	172	-39.948%
2025-08-13	17.0000	17.0000	17.0000	17.0000	-13.924%	1	147	-45.882%
2025-07-29	19.8000	19.8000	19.6400	19.7500	+3.403%	39	147	-53.418%
2025-07-28	19.1000	19.3000	18.7000	19.1000	-16.594%	41	122	-51.832%
2025-07-16	22.8500	22.9000	22.4500	22.9000	-13.487%	8	87	-59.825%
2025-06-23	26.4700	26.4700	26.4700	26.4700	-8.724%	1	81	-65.244%
2025-06-18	29.0000	29.0000	29.0000	29.0000	+18.367%	1	81	-68.276%
2025-06-13	24.5000	24.5400	24.5000	24.5000	+18.702%	6	81	-62.449%
2025-05-29	20.7500	20.7500	20.6400	20.6400	+5.846%	2	81	-55.426%
2025-05-20	19.5000	19.5000	19.5000	19.5000	-4.365%	1	81	-52.821%
2025-05-13	20.5400	21.0300	20.3800	20.3900	-13.675%	101	81	-54.880%
2025-05-08	23.7000	23.7000	23.6200	23.6200	-16.831%	6	47	-61.050%
2025-05-01	28.5200	28.5200	26.7500	28.4000	-4.858%	35	48	-67.606%
2025-04-25	29.8500	29.8500	29.8500	29.8500	-3.803%	2	15	-69.179%
2025-04-24	31.0300	31.0300	31.0300	31.0300	+6.816%	1	15	-70.351%
2025-04-23	29.0500	29.0500	29.0500	29.0500	-28.448%	1	16	-68.330%
2025-04-11	40.7500	40.7500	40.6000	40.6000	-15.417%	20	15	-77.340%
2025-04-07	48.0000	48.0000	48.0000	48.0000	+90.099%	1	12	-80.833%
2025-03-28	25.2500	25.2500	25.2500	25.2500	+2.768%	4	11	-63.564%
2025-03-07	24.5700	24.5700	24.5700	24.5700	+12.706%	2	12	-62.556%
2025-03-04	21.8000	21.8000	21.8000	21.8000	+12.371%	5	11	-57.798%
2025-01-28	19.4000	19.4000	19.4000	19.4000	-28.148%	1	6	-52.577%
2025-01-02	27.0000	27.0000	27.0000	27.0000	+12.266%	1	5	-65.926%
2024-12-27	24.0500	24.0500	24.0500	24.0500	-6.238%	2	4	-61.746%
2024-11-08	25.6500	25.6500	25.6500	25.6500	-15.625%	2	3	-64.133%
2024-11-01	30.4000	30.4000	30.4000	30.4000	-7.599%	2	2	-69.737%
2024-10-31	32.9000	32.9000	32.9000	32.9000	0.000%	1	1	-72.036%