Dark

MA20270115P490
MA Jan 15 2027 490.00 Put (MA270115P00490000)
option OPRA

EOD

Jul 15, 2026

17.50-20.814%(-4.60)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	18.1000	18.1000	17.5000	17.5000	-20.814%	7	433	0.000%
2026-07-10	21.7000	22.1000	21.7000	22.1000	-0.897%	3	431	-20.814%
2026-07-08	21.9700	22.9000	21.9700	22.3000	+19.251%	12	430	-21.525%
2026-07-07	17.4000	18.9000	17.4000	18.7000	+0.538%	24	427	-6.417%
2026-07-06	19.7000	20.9000	18.6000	18.6000	0.000%	22	426	-5.914%
2026-07-02	18.4000	18.6000	18.4000	18.6000	-29.008%	10	427	-5.914%
2026-06-30	26.2000	26.2000	26.2000	26.2000	-11.307%	1	427	-33.206%
2026-06-26	29.4700	29.5400	29.4700	29.5400	-5.623%	6	427	-40.758%
2026-06-25	31.3000	31.3000	31.3000	31.3000	-3.988%	1	422	-44.089%
2026-06-24	32.6000	32.6000	32.6000	32.6000	-6.322%	3	422	-46.319%
2026-06-23	34.7000	34.8000	34.7000	34.8000	+0.578%	2	425	-49.713%
2026-06-22	34.6000	34.6000	34.6000	34.6000	+12.338%	1	426	-49.422%
2026-06-17	30.9000	30.9000	30.8000	30.8000	-3.750%	3	425	-43.182%
2026-06-16	32.0000	32.0000	32.0000	32.0000	-10.615%	1	425	-45.313%
2026-06-15	35.8000	35.8000	35.7900	35.8000	-4.482%	5	424	-51.117%
2026-06-10	37.9500	37.9500	37.4800	37.4800	-4.388%	4	419	-53.308%
2026-06-08	39.2000	39.2000	39.2000	39.2000	-15.335%	1	417	-55.357%
2026-06-03	46.4000	49.2000	46.3000	46.3000	+14.321%	27	417	-62.203%
2026-06-02	33.2500	40.5000	33.2500	40.5000	+23.476%	2	442	-56.790%
2026-06-01	34.7200	36.2000	32.8000	32.8000	+4.792%	15	440	-46.646%
2026-05-29	31.3000	31.3000	31.3000	31.3000	-12.813%	3	435	-44.089%
2026-05-28	37.1000	37.1000	35.9000	35.9000	+4.209%	27	432	-51.253%
2026-05-27	34.2400	35.8000	34.0000	34.4500	+1.026%	68	433	-49.202%
2026-05-26	34.1000	34.1000	34.1000	34.1000	+5.573%	10	435	-48.680%
2026-05-22	33.0700	33.0700	32.3000	32.3000	+0.311%	2	435	-45.820%
2026-05-21	34.0000	34.0000	32.2000	32.2000	-8.236%	2	435	-45.652%
2026-05-20	36.0000	36.0000	35.0900	35.0900	+7.638%	2	435	-50.128%
2026-05-19	32.6000	32.6000	32.6000	32.6000	-0.912%	1	435	-46.319%
2026-05-18	32.9000	32.9000	32.9000	32.9000	-8.357%	2	435	-46.809%
2026-05-15	34.6000	36.0500	34.6000	35.9000	-3.287%	9	435	-51.253%
2026-05-14	37.1200	37.1200	37.1200	37.1200	+2.259%	1	425	-52.856%
2026-05-13	35.5000	36.6000	35.4000	36.3000	+0.833%	45	426	-51.791%
2026-05-11	36.0000	36.0000	36.0000	36.0000	+3.866%	4	426	-51.389%
2026-05-08	34.6600	34.6600	34.6600	34.6600	-3.346%	5	422	-49.510%
2026-05-06	36.9000	36.9000	35.8600	35.8600	+9.933%	2	420	-51.199%
2026-05-05	32.6200	32.6200	32.6200	32.6200	+1.620%	1	419	-46.352%
2026-05-04	33.5000	33.5000	32.1000	32.1000	-5.030%	12	418	-45.483%
2026-05-01	31.2200	33.8000	31.2200	33.8000	+3.112%	22	419	-48.225%
2026-04-30	27.3000	33.2000	27.3000	32.7800	+26.223%	17	419	-46.614%
2026-04-29	25.9700	25.9700	25.9700	25.9700	-16.763%	1	409	-32.615%
2026-04-21	31.2000	31.2000	31.2000	31.2000	-8.504%	3	408	-43.910%
2026-04-14	34.1000	34.1000	34.1000	34.1000	-9.788%	1	408	-48.680%
2026-04-13	37.8000	37.8000	37.8000	37.8000	-1.047%	10	408	-53.704%
2026-04-09	38.2000	38.2000	38.2000	38.2000	+7.003%	1	408	-54.188%
2026-04-08	35.7000	35.7000	35.7000	35.7000	-13.976%	1	408	-50.980%
2026-04-07	41.5000	41.5000	41.5000	41.5000	+4.271%	1	408	-57.831%
2026-04-06	39.8000	39.8000	39.8000	39.8000	-7.764%	1	408	-56.030%
2026-04-02	43.1500	43.1500	43.1000	43.1500	+6.412%	6	408	-59.444%
2026-03-31	44.6100	44.6100	40.5500	40.5500	-16.046%	8	408	-56.843%
2026-03-27	46.6500	49.0000	46.6500	48.3000	+18.673%	4	405	-63.768%
2026-03-26	40.7000	40.7000	40.7000	40.7000	+0.917%	1	408	-57.002%
2026-03-24	40.4200	40.4200	40.3000	40.3300	+4.753%	10	408	-56.608%
2026-03-23	38.5000	38.5000	38.5000	38.5000	-9.624%	1	408	-54.545%
2026-03-20	42.6000	42.6000	42.6000	42.6000	-6.987%	1	408	-58.920%
2026-03-19	45.1000	46.3500	45.1000	45.8000	+2.232%	7	408	-61.790%
2026-03-18	43.3800	44.8000	43.3800	44.8000	+21.147%	14	407	-60.938%
2026-03-17	36.4500	36.9800	36.4500	36.9800	-1.518%	2	397	-52.677%
2026-03-16	37.2500	37.5500	37.2500	37.5500	-9.409%	2	399	-53.395%
2026-03-13	41.2000	42.2000	41.0500	41.4500	+8.196%	25	399	-57.780%
2026-03-11	38.7000	38.7000	38.2500	38.3100	+11.366%	52	404	-54.320%
2026-03-05	34.4000	34.4000	34.4000	34.4000	+10.433%	2	412	-49.128%
2026-03-04	31.2500	31.2500	31.1500	31.1500	-9.579%	3	410	-43.820%
2026-03-03	35.5000	35.5000	34.4500	34.4500	+0.291%	6	411	-49.202%
2026-02-27	34.3500	34.3500	34.3500	34.3500	-10.313%	1	411	-49.054%
2026-02-25	38.3000	38.3000	38.3000	38.3000	-6.926%	1	411	-54.308%
2026-02-24	44.7000	44.7000	41.1500	41.1500	-6.732%	15	411	-57.473%
2026-02-23	42.7400	44.8500	42.7400	44.1200	+39.664%	209	399	-60.335%
2026-02-20	32.0000	32.0000	31.4600	31.5900	+3.235%	82	242	-44.603%
2026-02-18	30.8000	31.2500	30.6000	30.6000	+6.620%	20	209	-42.810%
2026-02-12	28.7000	28.7000	28.7000	28.7000	+9.333%	1	205	-39.024%
2026-02-11	26.1000	26.3500	26.1000	26.2500	+0.382%	4	206	-33.333%
2026-02-09	26.4000	26.6500	26.1500	26.1500	+11.752%	3	208	-33.078%
2026-02-06	23.4000	23.4000	23.4000	23.4000	-1.474%	2	206	-25.214%
2026-02-05	22.3000	23.7500	22.3000	23.7500	+1.496%	4	204	-26.316%
2026-02-04	23.8000	23.8000	23.4000	23.4000	+7.339%	4	200	-25.214%
2026-02-03	21.8000	21.8000	21.8000	21.8000	-12.450%	2	198	-19.725%
2026-01-30	24.9000	24.9000	24.9000	24.9000	-8.490%	1	196	-29.719%
2026-01-29	27.2100	27.2100	27.2100	27.2100	-12.084%	1	196	-35.685%
2026-01-28	30.9500	30.9500	30.9500	30.9500	+9.752%	2	196	-43.457%
2026-01-22	28.5000	28.5000	28.2000	28.2000	-5.843%	2	194	-37.943%
2026-01-21	29.9500	29.9500	29.9500	29.9500	+0.672%	1	195	-41.569%
2026-01-20	28.8000	29.7500	28.8000	29.7500	+13.767%	2	194	-41.176%
2026-01-13	27.8000	27.8000	26.1500	26.1500	+35.492%	3	195	-33.078%
2026-01-05	19.3000	19.3000	19.3000	19.3000	-5.392%	1	194	-9.326%
2026-01-02	20.4000	20.4000	20.4000	20.4000	+9.973%	1	194	-14.216%
2025-12-31	18.5500	18.5500	18.5500	18.5500	+1.644%	1	193	-5.660%
2025-12-30	18.2500	18.2500	18.2500	18.2500	-16.092%	1	193	-4.110%
2025-12-17	21.9000	21.9000	21.7500	21.7500	-7.051%	2	193	-19.540%
2025-12-11	23.4000	23.4000	23.4000	23.4000	-12.849%	1	193	-25.214%
2025-12-10	26.7500	26.8500	26.7500	26.8500	-2.007%	10	192	-34.823%
2025-12-09	27.5000	27.5000	27.3700	27.4000	+6.490%	4	197	-36.131%
2025-12-05	26.0000	26.0000	25.7300	25.7300	-14.376%	20	197	-31.986%
2025-11-24	31.0000	31.0000	30.0500	30.0500	-12.899%	3	188	-41.764%
2025-11-18	34.6500	34.6500	34.5000	34.5000	+14.314%	2	186	-49.275%
2025-11-17	30.1800	30.1800	30.1800	30.1800	+24.814%	5	187	-42.015%
2025-11-12	24.4000	24.4400	24.1800	24.1800	-12.708%	4	187	-27.626%
2025-11-10	27.7000	27.7000	27.7000	27.7000	+2.593%	1	187	-36.823%
2025-11-05	27.0500	27.1000	26.9000	27.0000	-7.534%	6	188	-35.185%
2025-11-03	29.2000	29.2000	29.2000	29.2000	+20.661%	1	188	-40.068%
2025-10-22	23.6500	24.2000	23.4000	24.2000	-12.382%	27	188	-27.686%
2025-10-10	27.6200	27.6200	27.6200	27.6200	+8.314%	1	170	-36.640%
2025-10-09	25.5000	25.5000	25.5000	25.5000	+12.335%	3	169	-31.373%
2025-10-03	22.7000	22.7000	22.7000	22.7000	-9.921%	3	166	-22.907%
2025-09-30	25.2000	25.2000	25.2000	25.2000	+13.258%	1	163	-30.556%
2025-09-22	22.2500	22.2500	22.2500	22.2500	-2.838%	1	162	-21.348%
2025-09-19	22.9500	22.9500	22.9000	22.9000	+4.566%	2	161	-23.581%
2025-09-16	21.9000	21.9000	21.9000	21.9000	+3.791%	2	160	-20.091%
2025-09-09	21.1000	21.1000	21.1000	21.1000	-0.939%	4	158	-17.062%
2025-09-08	21.5500	21.5500	21.3000	21.3000	+5.602%	5	154	-17.840%
2025-09-04	20.2200	20.2500	20.1700	20.1700	+1.357%	34	151	-13.237%
2025-08-29	19.9000	19.9000	19.9000	19.9000	+1.272%	2	127	-12.060%
2025-08-22	19.6500	19.6500	19.6500	19.6500	-12.081%	1	127	-10.941%
2025-08-15	21.3000	22.3500	21.3000	22.3500	-4.487%	2	127	-21.700%
2025-08-13	23.4000	23.4000	23.4000	23.4000	-18.182%	2	127	-25.214%
2025-08-01	28.6000	28.6000	28.6000	28.6000	+4.685%	3	125	-38.811%
2025-06-02	27.1500	27.3200	27.1500	27.3200	+0.367%	2	122	-35.944%
2025-05-29	26.9000	27.4000	26.9000	27.2200	-1.018%	20	122	-35.709%
2025-05-22	27.5100	27.5100	27.5000	27.5000	+4.962%	5	112	-36.364%
2025-05-13	25.7500	26.2300	25.6700	26.2000	-8.774%	20	109	-33.206%
2025-05-12	28.2500	28.7300	28.2500	28.7200	-4.426%	8	99	-39.067%
2025-05-08	30.0500	30.0500	30.0500	30.0500	-17.331%	1	95	-41.764%
2025-05-01	35.0500	36.7000	35.0500	36.3500	-5.975%	4	94	-51.857%
2025-04-24	38.6600	38.6600	38.6600	38.6600	-2.791%	2	94	-54.734%
2025-04-23	39.7700	39.7700	39.7700	39.7700	-22.476%	1	92	-55.997%
2025-04-11	51.2500	51.3000	51.2500	51.3000	+47.202%	6	92	-65.887%
2025-03-18	34.8500	34.8500	34.8500	34.8500	-10.664%	3	92	-49.785%
2025-03-13	39.3000	39.3000	39.0100	39.0100	+16.972%	35	89	-55.140%
2025-03-06	33.3500	33.3500	33.3500	33.3500	+9.344%	25	89	-47.526%
2025-03-05	30.5000	30.5000	30.5000	30.5000	+12.297%	1	64	-42.623%
2025-02-25	27.1600	27.1600	27.1600	27.1600	+10.631%	1	64	-35.567%
2025-02-10	24.6500	25.2700	24.5500	24.5500	-0.848%	4	64	-28.717%
2025-02-05	24.7600	24.7600	24.7600	24.7600	+0.528%	2	65	-29.321%
2025-01-31	24.6500	24.6500	24.6300	24.6300	+6.808%	22	67	-28.948%
2025-01-30	23.0600	23.0600	23.0600	23.0600	-20.483%	10	67	-24.111%
2025-01-24	29.1400	29.1400	29.0000	29.0000	-7.437%	4	69	-39.655%
2025-01-22	31.2500	31.3900	31.2500	31.3300	-20.097%	38	69	-44.143%
2025-01-14	39.2100	39.2200	39.2100	39.2100	-2.777%	23	106	-55.369%
2025-01-13	40.8000	40.8700	40.3300	40.3300	+2.283%	11	125	-56.608%
2025-01-10	37.1300	39.4300	37.1300	39.4300	-22.229%	552	136	-55.618%
2024-09-24	50.7000	50.7000	50.7000	50.7000	+4.342%	1	36	-65.483%
2024-09-20	48.5900	48.5900	48.5900	48.5900	+4.946%	70	37	-63.984%
2024-09-17	46.3100	46.3100	46.3000	46.3000	-4.141%	2	2	-62.203%
2024-09-16	48.5600	48.5600	48.3000	48.3000	0.000%	3	3	-63.768%