Dark

MA20270115P500
MA Jan 15 2027 500.00 Put (MA270115P00500000)
option OPRA

EOD

Jul 16, 2026

18.25-10.976%(-2.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	18.3000	18.3000	18.0300	18.2500	-10.976%	6	563	0.000%
2026-07-15	20.5000	20.5000	20.5000	20.5000	+0.638%	3	561	-10.976%
2026-07-14	20.1000	20.4300	19.8700	20.3700	-20.430%	21	561	-10.407%
2026-07-10	25.6000	25.6000	25.6000	25.6000	-2.920%	1	559	-28.711%
2026-07-08	26.3700	26.3700	26.3700	26.3700	+19.864%	1	560	-30.793%
2026-07-07	19.8000	22.1000	19.8000	22.0000	-2.048%	14	560	-17.045%
2026-07-06	22.4000	22.4600	22.4000	22.4600	+7.516%	33	561	-18.744%
2026-07-02	21.8000	21.8000	20.8900	20.8900	-9.528%	22	575	-12.638%
2026-07-01	23.0900	23.0900	23.0900	23.0900	-21.596%	4	575	-20.961%
2026-06-30	28.9000	29.4500	28.5000	29.4500	-2.516%	6	575	-38.031%
2026-06-29	29.8000	30.2100	29.8000	30.2100	-10.885%	12	575	-39.590%
2026-06-26	33.9000	33.9000	33.9000	33.9000	-7.629%	1	564	-46.165%
2026-06-25	33.9100	36.8000	33.9100	36.7000	+2.115%	39	566	-50.272%
2026-06-24	35.9400	35.9400	35.9400	35.9400	-9.471%	1	544	-49.221%
2026-06-23	40.1000	40.1000	39.7000	39.7000	-1.975%	2	544	-54.030%
2026-06-22	41.1200	41.1200	40.5000	40.5000	+3.316%	2	546	-54.938%
2026-06-18	39.0000	39.9000	38.9000	39.2000	+5.405%	4	547	-53.444%
2026-06-17	34.8000	37.1900	34.8000	37.1900	+0.514%	8	547	-50.928%
2026-06-16	36.4000	37.0000	36.2200	37.0000	-15.909%	3	547	-50.676%
2026-06-11	44.4600	44.4600	44.0000	44.0000	-0.452%	2	548	-58.523%
2026-06-08	44.0500	45.1000	43.6300	44.2000	+5.364%	21	548	-58.710%
2026-06-05	44.0400	44.0400	41.9500	41.9500	-10.554%	5	541	-56.496%
2026-06-04	45.4000	46.9000	45.4000	46.9000	-8.039%	3	544	-61.087%
2026-06-03	52.1200	53.4100	51.0000	51.0000	+8.742%	28	542	-64.216%
2026-06-02	44.4000	46.9000	44.4000	46.9000	+16.958%	2	563	-61.087%
2026-06-01	38.8700	41.1600	38.8700	40.1000	-2.433%	4	561	-54.489%
2026-05-28	42.3000	42.3000	41.1000	41.1000	+4.315%	6	560	-55.596%
2026-05-27	38.4000	39.4000	38.4000	39.4000	-1.500%	5	561	-53.680%
2026-05-26	40.0000	40.0000	40.0000	40.0000	+6.667%	1	556	-54.375%
2026-05-21	40.0000	40.0000	37.0000	37.5000	-1.832%	12	556	-51.333%
2026-05-20	38.2000	38.2000	38.2000	38.2000	+3.804%	1	556	-52.225%
2026-05-19	34.4000	37.2200	34.4000	36.8000	+2.080%	3	549	-50.408%
2026-05-18	37.7500	37.7500	36.0500	36.0500	-7.801%	5	549	-49.376%
2026-05-15	38.4900	39.1000	38.4000	39.1000	-6.459%	3	549	-53.325%
2026-05-14	42.2000	42.2000	41.8000	41.8000	+4.762%	4	549	-56.340%
2026-05-13	40.0000	41.4000	39.9000	39.9000	+6.742%	42	528	-54.261%
2026-05-12	36.2000	37.3800	36.2000	37.3800	-5.415%	3	528	-51.177%
2026-05-08	39.9900	39.9900	39.5200	39.5200	+1.594%	2	528	-53.821%
2026-05-05	38.9000	38.9000	38.9000	38.9000	+4.178%	1	530	-53.085%
2026-05-04	36.5200	37.4700	36.5200	37.3400	-4.256%	6	529	-51.125%
2026-05-01	36.0000	39.0000	36.0000	39.0000	+11.111%	7	527	-53.205%
2026-04-30	33.2000	38.0000	32.8100	35.1000	+17.391%	15	527	-48.006%
2026-04-29	29.9000	29.9000	29.9000	29.9000	-15.775%	1	525	-38.963%
2026-04-28	35.5000	35.5000	35.5000	35.5000	-5.409%	2	525	-48.592%
2026-04-24	37.6500	37.7000	37.2600	37.5300	+0.080%	7	527	-51.372%
2026-04-23	38.1000	38.1000	37.3000	37.5000	+1.187%	6	523	-51.333%
2026-04-22	37.0600	37.0600	37.0600	37.0600	+5.886%	1	528	-50.756%
2026-04-21	35.0000	35.0000	35.0000	35.0000	-5.914%	3	526	-47.857%
2026-04-14	37.2000	37.2000	37.2000	37.2000	-12.676%	1	526	-50.941%
2026-04-13	41.9000	42.6000	41.9000	42.6000	-0.976%	12	526	-57.160%
2026-04-10	42.9100	43.5200	41.3000	43.0200	+4.927%	11	536	-57.578%
2026-04-09	42.4000	42.4000	41.0000	41.0000	+3.535%	3	532	-55.488%
2026-04-08	39.6000	39.6000	39.6000	39.6000	-14.174%	1	531	-53.914%
2026-04-07	44.5000	46.1400	44.5000	46.1400	+4.864%	2	530	-60.446%
2026-04-06	44.0000	44.0000	44.0000	44.0000	-6.183%	1	530	-58.523%
2026-04-02	46.7000	46.9000	46.7000	46.9000	-0.846%	2	530	-61.087%
2026-04-01	45.4200	47.3000	45.4200	47.3000	+6.292%	7	530	-61.416%
2026-03-31	48.4000	48.4000	44.3000	44.5000	-9.369%	24	524	-58.989%
2026-03-30	49.6000	49.6000	49.1000	49.1000	-9.908%	10	519	-62.831%
2026-03-27	54.5000	54.5000	54.5000	54.5000	+22.334%	1	519	-66.514%
2026-03-26	42.9700	44.8800	42.9700	44.5500	-1.220%	4	518	-59.035%
2026-03-25	45.1000	45.1000	45.1000	45.1000	+1.121%	1	515	-59.534%
2026-03-24	44.5500	44.7500	44.0500	44.6000	+4.695%	37	515	-59.081%
2026-03-23	42.0000	43.6100	42.0000	42.6000	-8.387%	110	507	-57.160%
2026-03-20	47.0000	47.0000	46.1500	46.5000	-6.439%	6	418	-60.753%
2026-03-19	49.6000	50.3000	49.6000	49.7000	-0.600%	4	422	-63.280%
2026-03-18	45.1600	50.0000	45.1600	50.0000	+21.212%	3	419	-63.500%
2026-03-16	41.4500	41.4500	40.0000	41.2500	-9.934%	5	416	-55.758%
2026-03-13	44.6000	45.9000	44.6000	45.8000	+1.778%	23	416	-60.153%
2026-03-12	42.3500	45.0000	42.3500	45.0000	+6.711%	3	412	-59.444%
2026-03-11	41.8300	43.0000	41.8300	42.1700	+11.797%	47	412	-56.723%
2026-03-10	37.7200	37.7200	37.7200	37.7200	+1.099%	1	424	-51.617%
2026-03-06	37.3100	37.3100	37.3100	37.3100	+3.783%	30	425	-51.085%
2026-03-05	38.2000	38.2000	35.9500	35.9500	-5.643%	2	410	-49.235%
2026-03-03	38.9000	38.9000	38.0000	38.1000	+8.269%	6	409	-52.100%
2026-03-02	38.2500	38.3500	35.1900	35.1900	-10.161%	5	409	-48.139%
2026-02-27	39.9500	39.9500	38.3000	39.1700	+2.138%	3	409	-53.408%
2026-02-26	38.5500	38.5500	38.3500	38.3500	-6.120%	3	411	-52.412%
2026-02-25	41.5000	41.5000	40.8500	40.8500	-17.090%	3	410	-55.324%
2026-02-24	49.2700	49.2700	49.2700	49.2700	+0.551%	10	410	-62.959%
2026-02-23	36.2800	49.0000	36.2800	49.0000	+46.882%	21	410	-62.755%
2026-02-20	33.3600	33.3600	33.3600	33.3600	-8.099%	1	395	-45.294%
2026-02-19	34.0000	37.0000	34.0000	36.3000	+18.164%	3	395	-49.725%
2026-02-12	29.6500	30.7200	29.6500	30.7200	+5.386%	3	394	-40.592%
2026-02-11	29.2000	29.2000	29.1500	29.1500	+7.366%	2	395	-37.393%
2026-02-10	27.1000	27.2000	27.1000	27.1500	-8.923%	6	395	-32.781%
2026-02-09	29.2000	29.8100	29.2000	29.8100	+12.068%	45	393	-38.779%
2026-02-06	26.6000	26.6000	26.6000	26.6000	+4.724%	3	374	-31.391%
2026-02-05	24.4700	25.4000	24.4700	25.4000	-3.605%	5	377	-28.150%
2026-02-04	26.1500	26.3500	26.1500	26.3500	+5.400%	5	374	-30.740%
2026-02-03	24.6500	25.0000	24.6500	25.0000	-10.233%	2	371	-27.000%
2026-01-30	27.3000	28.0000	27.3000	27.8500	-10.794%	53	369	-34.470%
2026-01-29	30.7600	31.2200	30.7600	31.2200	-5.394%	3	362	-41.544%
2026-01-28	34.7000	34.8200	33.0000	33.0000	-1.669%	23	365	-44.697%
2026-01-27	33.5200	33.8000	33.5200	33.5600	+2.379%	14	343	-45.620%
2026-01-26	32.9000	33.3000	32.7800	32.7800	-3.247%	4	337	-44.326%
2026-01-23	33.8800	33.8800	33.8800	33.8800	+2.511%	1	335	-46.133%
2026-01-22	33.1500	33.1500	33.0500	33.0500	-0.900%	3	334	-44.781%
2026-01-21	31.4000	33.3500	31.4000	33.3500	+0.603%	7	332	-45.277%
2026-01-20	32.0000	33.1500	32.0000	33.1500	+15.104%	2	329	-44.947%
2026-01-16	29.8500	29.8500	28.8000	28.8000	-1.538%	5	332	-36.632%
2026-01-15	28.5000	29.2500	28.5000	29.2500	-0.510%	14	332	-37.607%
2026-01-14	29.3500	29.4000	29.3500	29.4000	0.000%	7	326	-37.925%
2026-01-13	27.8000	32.0000	27.8000	29.4000	+42.373%	10	327	-37.925%
2025-12-31	20.6500	20.6500	20.6500	20.6500	+1.724%	1	324	-11.622%
2025-12-30	20.3000	20.3000	20.3000	20.3000	+0.995%	1	324	-10.099%
2025-12-29	20.1000	20.1000	20.1000	20.1000	-0.985%	100	324	-9.204%
2025-12-26	20.3500	20.3500	20.3000	20.3000	-3.791%	21	224	-10.099%
2025-12-24	21.1000	21.1000	21.1000	21.1000	-13.347%	1	215	-13.507%
2025-12-18	24.4500	24.4500	24.3500	24.3500	+1.037%	2	215	-25.051%
2025-12-17	24.0000	24.1000	23.9800	24.1000	+0.417%	10	215	-24.274%
2025-12-16	24.0000	24.0000	24.0000	24.0000	-6.250%	1	219	-23.958%
2025-12-11	25.6500	25.6500	25.6000	25.6000	-13.659%	2	221	-28.711%
2025-12-10	29.6000	29.6500	29.6000	29.6500	+3.130%	4	220	-38.449%
2025-12-05	28.8500	28.8500	28.7500	28.7500	-1.033%	2	216	-36.522%
2025-12-04	29.6000	29.6000	28.8300	29.0500	-23.452%	5	217	-37.177%
2025-11-18	38.1000	38.2000	37.7500	37.9500	+18.114%	4	217	-51.910%
2025-11-17	31.5200	32.1300	31.5200	32.1300	+16.035%	6	216	-43.200%
2025-11-13	27.4800	27.7100	27.4600	27.6900	-6.862%	14	210	-34.092%
2025-11-11	29.8000	29.8000	29.5000	29.7300	-7.957%	6	205	-38.614%
2025-11-03	32.3000	32.3000	32.3000	32.3000	+24.662%	1	205	-43.498%
2025-10-28	25.9100	25.9100	25.9100	25.9100	-13.460%	125	205	-29.564%
2025-10-14	29.9200	29.9400	29.9200	29.9400	+16.725%	8	80	-39.045%
2025-10-06	25.6300	25.6500	25.6300	25.6500	-8.393%	2	73	-28.850%
2025-09-29	28.0000	28.0000	28.0000	28.0000	+11.332%	2	73	-34.821%
2025-09-19	25.1500	25.1500	25.1500	25.1500	+12.027%	1	72	-27.435%
2025-09-09	22.7000	23.4500	22.4500	22.4500	-3.066%	29	71	-18.708%
2025-08-20	23.1600	23.1600	23.1600	23.1600	-4.179%	1	46	-21.200%
2025-08-18	24.1700	24.1700	24.1700	24.1700	-1.145%	1	47	-24.493%
2025-08-15	24.4500	24.4500	24.4500	24.4500	-5.562%	1	47	-25.358%
2025-08-11	25.8900	25.8900	25.8900	25.8900	-26.029%	1	47	-29.509%
2025-06-24	35.0000	35.0000	35.0000	35.0000	+7.692%	1	46	-47.857%
2025-06-13	32.5000	32.5000	32.5000	32.5000	+10.469%	2	45	-43.846%
2025-05-30	28.8500	29.4600	28.8500	29.4200	-2.904%	78	45	-37.967%
2025-05-22	30.3500	30.3500	30.3000	30.3000	-4.416%	3	25	-39.769%
2025-05-12	31.7000	31.7000	31.7000	31.7000	-5.373%	1	26	-42.429%
2025-05-09	33.5000	33.5000	33.5000	33.5000	-17.284%	2	25	-45.522%
2025-04-23	40.5000	40.5000	40.5000	40.5000	-18.066%	2	24	-54.938%
2025-04-21	49.4300	49.4300	49.4300	49.4300	-2.312%	2	24	-63.079%
2025-04-16	50.6000	50.6000	50.6000	50.6000	-10.915%	3	23	-63.933%
2025-04-10	54.7300	57.0000	54.5000	56.8000	-2.906%	10	26	-67.870%
2025-04-04	58.5000	58.5000	58.5000	58.5000	+67.382%	2	26	-68.803%
2025-04-01	34.9500	34.9500	34.9500	34.9500	-18.246%	1	27	-47.783%
2025-03-11	41.3800	42.7500	41.3800	42.7500	+42.690%	2	27	-57.310%
2025-02-26	29.5000	30.4000	29.5000	29.9600	-1.545%	23	26	-39.085%
2025-02-25	30.4300	30.4300	30.4300	30.4300	+12.040%	1	14	-40.026%
2025-02-19	27.1600	27.1600	27.1600	27.1600	+1.457%	1	14	-32.806%
2025-01-31	27.1000	27.1000	26.7700	26.7700	+6.188%	4	14	-31.827%
2025-01-30	25.2100	25.2100	25.2100	25.2100	-17.614%	1	12	-27.608%
2025-01-27	30.6000	30.6000	30.6000	30.6000	-10.000%	2	12	-40.359%
2025-01-22	34.4000	34.4000	34.0000	34.0000	-21.405%	2	13	-46.324%
2025-01-14	42.3000	43.2600	42.3000	43.2600	+23.600%	3	11	-57.813%
2024-12-27	35.0000	35.0000	35.0000	35.0000	-2.643%	2	11	-47.857%
2024-12-18	35.9500	35.9500	35.9500	35.9500	-10.125%	1	10	-49.235%
2024-12-10	40.0000	40.0000	40.0000	40.0000	+6.383%	5	9	-54.375%
2024-11-27	37.6000	37.6000	37.6000	37.6000	-8.293%	1	6	-51.463%
2024-11-18	41.0000	41.0000	41.0000	41.0000	+1.235%	1	6	-55.488%
2024-11-15	40.5000	40.5000	40.5000	40.5000	+8.289%	2	6	-54.938%
2024-11-08	37.4000	37.4000	37.4000	37.4000	-17.036%	2	5	-51.203%
2024-10-16	45.0800	45.0800	45.0800	45.0800	-3.054%	2	4	-59.516%
2024-10-15	46.5000	46.5000	46.5000	46.5000	-1.650%	1	5	-60.753%
2024-10-14	48.0800	48.0800	47.2800	47.2800	-5.704%	2	4	-61.400%
2024-10-10	50.1400	50.1400	50.1400	50.1400	+3.509%	1	2	-63.602%
2024-10-09	48.4400	48.4400	48.4400	48.4400	-10.429%	1	3	-62.325%
2024-09-25	54.0800	54.0800	54.0800	54.0800	+10.367%	1	2	-66.254%
2024-09-17	49.0000	49.0000	49.0000	49.0000	0.000%	2	2	-62.755%