Dark

MA20270115P480
MA Jan 15 2027 480.00 Put (MA270115P00480000)
option OPRA

EOD

Jul 16, 2026

14.25-8.654%(-1.35)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	14.2500	14.2500	14.2000	14.2500	-8.654%	13	209	0.000%
2026-07-15	15.6000	15.7000	14.9400	15.6000	-0.637%	50	209	-8.654%
2026-07-13	15.6000	15.7000	15.6000	15.7000	-11.699%	6	208	-9.236%
2026-07-10	18.9000	18.9000	17.7800	17.7800	-6.911%	14	208	-19.854%
2026-07-09	19.7000	19.7000	19.0000	19.1000	-2.051%	12	212	-25.393%
2026-07-08	18.1000	19.5000	18.0000	19.5000	+21.118%	14	208	-26.923%
2026-07-07	15.4000	16.2000	14.9000	16.1000	+0.625%	9	205	-11.491%
2026-07-06	17.4700	17.4700	16.0000	16.0000	+4.099%	4	205	-10.938%
2026-07-02	15.3700	15.3700	15.3700	15.3700	-10.117%	4	201	-7.287%
2026-07-01	17.1000	17.1000	17.1000	17.1000	-24.835%	4	201	-16.667%
2026-06-30	22.7500	22.7500	22.7500	22.7500	-15.741%	2	201	-37.363%
2026-06-26	24.9800	27.0000	24.9800	27.0000	-5.495%	7	201	-47.222%
2026-06-24	28.8000	28.8000	28.5700	28.5700	-6.328%	10	198	-50.123%
2026-06-23	30.4000	30.5000	30.4000	30.5000	-0.327%	6	198	-53.279%
2026-06-22	30.6000	30.6000	30.6000	30.6000	0.000%	1	199	-53.431%
2026-06-18	30.6000	30.6000	30.6000	30.6000	+6.620%	1	201	-53.431%
2026-06-17	26.8000	28.7000	26.8000	28.7000	+2.500%	3	201	-50.348%
2026-06-16	27.7000	28.0000	27.7000	28.0000	-9.677%	3	201	-49.107%
2026-06-15	31.0000	31.0000	31.0000	31.0000	-4.321%	1	202	-54.032%
2026-06-10	32.4000	32.4000	32.4000	32.4000	-3.110%	2	203	-56.019%
2026-06-09	33.4400	33.4400	33.4400	33.4400	-2.222%	2	203	-57.386%
2026-06-08	34.8200	34.8200	33.4000	34.2000	+2.549%	10	205	-58.333%
2026-06-05	34.0500	34.0500	33.3500	33.3500	-17.307%	3	203	-57.271%
2026-06-03	40.5500	42.5000	40.0000	40.3300	+13.927%	28	203	-64.667%
2026-06-02	35.3000	35.4000	35.3000	35.4000	+23.345%	3	227	-59.746%
2026-06-01	28.7000	28.7000	28.7000	28.7000	+0.702%	1	229	-50.348%
2026-05-29	28.5000	28.5000	28.5000	28.5000	-9.810%	1	230	-50.000%
2026-05-28	33.5400	33.5400	31.6000	31.6000	+10.105%	4	231	-54.905%
2026-05-22	28.5900	28.7000	28.4000	28.7000	-5.281%	8	230	-50.348%
2026-05-20	30.3000	30.3000	30.3000	30.3000	+5.575%	1	224	-52.970%
2026-05-19	28.7000	28.7000	28.7000	28.7000	+1.665%	1	222	-50.348%
2026-05-18	28.7000	28.7000	28.1800	28.2300	-7.138%	27	222	-49.522%
2026-05-15	30.4000	30.4000	30.4000	30.4000	-3.185%	2	222	-53.125%
2026-05-13	31.3000	31.6000	31.3000	31.4000	+11.072%	3	237	-54.618%
2026-05-12	28.2700	28.2700	28.2700	28.2700	-11.739%	5	242	-49.593%
2026-05-06	32.0300	32.0300	32.0300	32.0300	+17.283%	5	242	-55.510%
2026-05-04	31.0000	31.0000	27.3100	27.3100	-9.868%	28	240	-47.821%
2026-05-01	29.0900	30.3000	29.0900	30.3000	+8.214%	18	246	-52.970%
2026-04-30	28.0000	28.0000	28.0000	28.0000	+23.894%	1	246	-49.107%
2026-04-29	22.8000	23.3000	22.6000	22.6000	-20.979%	7	246	-36.947%
2026-04-27	28.9000	28.9000	28.6000	28.6000	-6.840%	10	245	-50.175%
2026-04-23	30.7000	30.7000	30.7000	30.7000	+7.343%	1	254	-53.583%
2026-04-22	28.6000	28.6000	28.6000	28.6000	+2.509%	6	254	-50.175%
2026-04-21	27.2000	27.9000	27.2000	27.9000	+12.500%	6	245	-48.925%
2026-04-17	24.8000	24.9000	24.6000	24.8000	-19.481%	11	245	-42.540%
2026-04-14	30.8000	30.8000	30.8000	30.8000	-11.494%	1	242	-53.734%
2026-04-09	34.8000	34.8000	34.8000	34.8000	+8.075%	1	241	-59.052%
2026-04-08	32.2000	32.2000	32.2000	32.2000	-14.589%	1	240	-55.745%
2026-04-07	37.7000	37.7000	37.7000	37.7000	+4.432%	1	239	-62.202%
2026-04-06	36.1000	36.1000	36.1000	36.1000	-2.035%	1	238	-60.526%
2026-03-31	39.6500	39.6500	36.8500	36.8500	-7.412%	8	237	-61.330%
2026-03-30	39.8100	39.8100	39.8000	39.8000	+8.152%	2	230	-64.196%
2026-03-26	36.2000	36.8000	36.2000	36.8000	-0.406%	2	229	-61.277%
2026-03-24	38.4500	38.4500	36.8500	36.9500	-6.692%	12	228	-61.434%
2026-03-20	39.5000	39.6000	39.5000	39.6000	-5.376%	6	222	-64.015%
2026-03-19	41.9000	41.9000	41.8500	41.8500	+26.435%	2	216	-65.950%
2026-03-17	33.1000	33.1000	33.1000	33.1000	-4.473%	2	215	-56.949%
2026-03-13	34.6500	34.6500	34.6500	34.6500	+1.762%	2	213	-58.874%
2026-03-11	32.8300	34.0500	32.8300	34.0500	+7.447%	2	215	-58.150%
2026-03-10	31.6900	31.6900	31.6900	31.6900	+2.226%	2	217	-55.033%
2026-03-06	31.0000	31.0000	31.0000	31.0000	+0.324%	1	218	-54.032%
2026-03-05	30.0000	30.9000	30.0000	30.9000	+10.357%	4	217	-53.883%
2026-03-04	28.0000	28.0000	28.0000	28.0000	-4.600%	5	216	-49.107%
2026-03-03	32.2000	32.2000	29.3500	29.3500	-25.977%	7	211	-51.448%
2026-02-23	38.6500	39.8700	38.6500	39.6500	+34.635%	109	206	-64.061%
2026-02-19	29.4500	29.4500	29.4500	29.4500	+24.000%	1	155	-51.613%
2026-02-12	23.9500	23.9500	23.7500	23.7500	+0.849%	2	155	-40.000%
2026-02-11	23.4000	23.5500	23.4000	23.5500	+8.028%	3	153	-39.490%
2026-02-10	21.8000	21.8000	21.8000	21.8000	-1.134%	2	151	-34.633%
2026-02-06	21.5500	22.0500	21.5500	22.0500	+5.251%	11	149	-35.374%
2026-02-05	20.9500	20.9500	20.9500	20.9500	-2.558%	12	142	-31.981%
2026-02-04	21.5000	21.5000	21.5000	21.5000	+9.694%	1	134	-33.721%
2026-02-03	19.5500	19.6000	19.5500	19.6000	-2.244%	2	134	-27.296%
2026-02-02	20.2500	20.2500	20.0500	20.0500	-9.725%	3	133	-28.928%
2026-01-30	21.9500	22.3000	21.7500	22.2100	+0.955%	7	132	-35.840%
2026-01-29	22.0000	22.0000	22.0000	22.0000	-18.519%	1	130	-35.227%
2026-01-28	27.0000	27.0000	27.0000	27.0000	+5.181%	2	131	-47.222%
2026-01-26	26.8300	26.8300	25.6700	25.6700	+2.271%	2	131	-44.488%
2026-01-22	25.1000	25.1000	25.1000	25.1000	-2.524%	1	130	-43.227%
2026-01-20	25.7500	25.7500	25.7500	25.7500	+9.574%	2	131	-44.660%
2026-01-16	23.5000	23.5000	23.5000	23.5000	+0.427%	2	127	-39.362%
2026-01-15	23.4000	23.4000	23.4000	23.4000	-3.901%	2	127	-39.103%
2026-01-14	24.3500	24.3500	24.3500	24.3500	+2.743%	2	125	-41.478%
2026-01-13	25.9000	25.9000	23.7000	23.7000	+50.000%	12	123	-39.873%
2026-01-08	15.8000	15.8000	15.8000	15.8000	+2.265%	1	121	-9.810%
2026-01-07	16.0000	16.0000	15.4500	15.4500	-7.207%	2	121	-7.767%
2025-12-31	16.6500	16.6500	16.6500	16.6500	+1.216%	1	122	-14.414%
2025-12-30	16.4500	16.4500	16.4500	16.4500	-3.519%	1	122	-13.374%
2025-12-23	17.0500	17.0500	17.0500	17.0500	-15.174%	4	122	-16.422%
2025-12-16	20.1000	20.1000	20.1000	20.1000	-6.468%	4	122	-29.104%
2025-12-11	21.5000	21.7500	21.4400	21.4900	-12.106%	7	118	-33.690%
2025-12-10	24.1500	24.4500	24.0000	24.4500	+4.487%	6	114	-41.718%
2025-12-02	23.4000	23.4000	23.4000	23.4000	-0.426%	2	110	-39.103%
2025-11-28	23.9500	23.9500	23.5000	23.5000	-25.984%	2	111	-39.362%
2025-11-19	31.7500	31.7500	31.7500	31.7500	+1.050%	5	111	-55.118%
2025-11-18	31.4500	31.4500	31.4200	31.4200	+18.120%	2	108	-54.647%
2025-11-17	25.7300	26.6000	25.7300	26.6000	+0.567%	2	109	-46.429%
2025-11-03	26.4500	26.4500	26.4500	26.4500	+24.471%	1	107	-46.125%
2025-10-28	21.2500	21.2500	21.2500	21.2500	-3.409%	2	107	-32.941%
2025-10-22	22.2000	22.2000	22.0000	22.0000	-7.950%	2	106	-35.227%
2025-09-26	23.9000	23.9000	23.9000	23.9000	+13.810%	1	106	-40.377%
2025-09-19	20.3000	21.0000	20.3000	21.0000	+9.718%	2	105	-32.143%
2025-09-03	19.1900	19.2700	18.8400	19.1400	+4.022%	123	104	-25.549%
2025-08-26	18.4000	18.4000	18.4000	18.4000	+2.165%	36	70	-22.554%
2025-08-25	18.0100	18.0100	18.0100	18.0100	-11.932%	36	70	-20.877%
2025-08-15	20.4500	20.4500	20.4500	20.4500	-3.310%	1	106	-30.318%
2025-08-13	21.1500	21.1500	21.1500	21.1500	-4.944%	2	105	-32.624%
2025-08-06	22.7300	23.0200	22.2300	22.2500	-2.412%	48	103	-35.955%
2025-07-28	22.9000	22.9000	22.7000	22.8000	-36.224%	4	85	-37.500%
2025-06-20	35.7500	35.7500	35.7500	35.7500	+43.690%	8	82	-60.140%
2025-05-29	24.9500	24.9500	24.5500	24.8800	-25.620%	74	78	-42.725%
2025-05-01	32.5000	33.4500	32.5000	33.4500	-29.727%	5	6	-57.399%
2025-04-11	47.6000	47.6000	47.6000	47.6000	+62.568%	2	1	-70.063%
2025-03-28	29.2800	29.2800	29.2800	29.2800	+3.463%	2	1	-51.332%
2025-03-24	28.3000	28.3000	28.3000	28.3000	+42.354%	1	1	-49.647%
2025-01-30	19.8800	19.8800	19.8800	19.8800	-35.033%	1	1	-28.320%
2024-11-12	30.6000	30.6000	30.6000	30.6000	-0.649%	1	1	-53.431%
2024-11-11	30.8000	30.8000	30.8000	30.8000	-9.942%	1	1	-53.734%
2024-10-16	34.2000	34.2000	34.2000	34.2000	0.000%	1	1	-58.333%