Dark

MA20270115P510
MA Jan 15 2027 510.00 Put (MA270115P00510000)
option OPRA

EOD

Jul 14, 2026

22.80-7.317%(-1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	22.8000	22.8000	22.8000	22.8000	-7.317%	1	182	0.000%
2026-07-13	24.3400	24.6000	24.2700	24.6000	-16.610%	15	183	-7.317%
2026-07-10	29.3000	29.5000	29.3000	29.5000	+0.683%	3	177	-22.712%
2026-07-09	30.2000	30.2000	29.3000	29.3000	+24.153%	5	179	-22.184%
2026-07-07	23.6000	23.6000	23.6000	23.6000	-15.412%	1	175	-3.390%
2026-07-06	26.0100	27.9000	26.0100	27.9000	+15.816%	3	176	-18.280%
2026-07-02	24.0900	24.0900	24.0900	24.0900	-13.032%	4	171	-5.355%
2026-07-01	27.6000	27.7000	27.6000	27.7000	-16.061%	2	171	-17.690%
2026-06-30	32.9000	33.0000	32.8000	33.0000	-17.910%	5	172	-30.909%
2026-06-26	40.2000	40.2000	40.2000	40.2000	-4.513%	1	175	-43.284%
2026-06-25	42.1000	42.1000	42.1000	42.1000	+0.718%	1	175	-45.843%
2026-06-24	41.8000	41.8000	41.8000	41.8000	-6.696%	1	175	-45.455%
2026-06-18	44.7000	44.8000	44.6000	44.8000	+5.660%	14	161	-49.107%
2026-06-17	40.0000	42.4000	40.0000	42.4000	+2.963%	13	161	-46.226%
2026-06-16	41.1800	41.1800	41.1800	41.1800	-17.984%	1	161	-44.633%
2026-06-11	50.1900	50.2100	50.1900	50.2100	-16.595%	8	161	-54.591%
2026-06-03	60.2000	60.2000	60.2000	60.2000	+34.375%	1	162	-62.126%
2026-06-01	45.3000	45.3000	44.8000	44.8000	+3.083%	3	161	-49.107%
2026-05-29	43.5100	43.5100	43.4600	43.4600	-1.940%	11	158	-47.538%
2026-05-27	44.3200	44.3200	44.3200	44.3200	-0.650%	1	167	-48.556%
2026-05-26	44.1000	44.7700	44.1000	44.6100	+8.805%	3	167	-48.890%
2026-05-22	41.7100	41.7100	41.0000	41.0000	-3.302%	2	168	-44.390%
2026-05-21	42.7000	42.7000	42.4000	42.4000	-3.417%	4	168	-46.226%
2026-05-20	43.2000	45.3000	43.2000	43.9000	+5.529%	3	168	-48.064%
2026-05-19	39.1500	41.6000	39.1500	41.6000	-0.716%	2	162	-45.192%
2026-05-18	42.4000	42.4000	41.9000	41.9000	-5.418%	3	162	-45.585%
2026-05-15	44.3000	44.3000	44.3000	44.3000	-5.785%	2	162	-48.533%
2026-05-14	47.0000	47.2000	47.0000	47.0200	+3.114%	4	159	-51.510%
2026-05-13	45.5000	45.6000	45.5000	45.6000	+7.042%	2	157	-50.000%
2026-05-05	42.6000	42.6000	42.6000	42.6000	+3.902%	1	157	-46.479%
2026-05-01	41.0000	41.0000	41.0000	41.0000	+2.757%	1	156	-44.390%
2026-04-30	34.6000	40.0000	34.6000	39.9000	-8.276%	25	156	-42.857%
2026-04-23	43.4000	43.5000	43.4000	43.5000	+5.839%	6	156	-47.586%
2026-04-14	41.1000	41.1000	41.1000	41.1000	-9.272%	1	162	-44.526%
2026-04-13	45.3000	45.3000	45.3000	45.3000	+3.189%	2	162	-49.669%
2026-04-08	43.9000	43.9000	43.9000	43.9000	-17.013%	5	160	-48.064%
2026-04-01	53.0000	53.0000	52.9000	52.9000	+8.069%	3	156	-56.900%
2026-03-31	51.6500	51.6500	48.9500	48.9500	-0.163%	6	153	-53.422%
2026-03-26	48.9500	49.0300	48.9500	49.0300	-2.331%	4	147	-53.498%
2026-03-25	50.2500	50.2500	50.2000	50.2000	+2.345%	2	143	-54.582%
2026-03-24	49.0500	49.0500	49.0500	49.0500	+4.362%	3	143	-53.517%
2026-03-23	46.3000	47.0000	46.3000	47.0000	-11.571%	3	140	-51.489%
2026-03-20	52.9000	53.1500	52.9000	53.1500	-2.477%	3	137	-57.103%
2026-03-19	55.4500	55.6500	54.5000	54.5000	+1.207%	4	139	-58.165%
2026-03-18	54.0000	54.0000	53.8500	53.8500	+20.740%	9	135	-57.660%
2026-03-17	42.9200	44.6000	42.9200	44.6000	-2.193%	6	135	-48.879%
2026-03-16	45.6000	45.6000	45.6000	45.6000	-9.073%	1	129	-50.000%
2026-03-13	50.0500	50.1500	49.8000	50.1500	+0.100%	11	128	-54.536%
2026-03-12	47.4100	50.4500	47.4100	50.1000	+12.030%	13	123	-54.491%
2026-03-11	43.8500	44.7200	43.8500	44.7200	+5.596%	11	121	-49.016%
2026-03-10	43.0800	43.0800	42.3500	42.3500	-4.294%	17	130	-46.163%
2026-03-09	43.9500	45.1000	43.9500	44.2500	+11.602%	8	124	-48.475%
2026-03-05	41.5000	42.1500	39.6500	39.6500	0.000%	6	117	-42.497%
2026-03-03	42.5500	42.5500	39.6500	39.6500	-5.819%	7	111	-42.497%
2026-03-02	42.1000	42.1000	42.1000	42.1000	+0.477%	1	110	-45.843%
2026-02-27	44.0000	44.0000	41.9000	41.9000	-8.893%	2	109	-45.585%
2026-02-25	45.9900	45.9900	45.9900	45.9900	+17.023%	1	107	-50.424%
2026-02-20	39.3000	39.3000	39.3000	39.3000	-1.504%	1	107	-41.985%
2026-02-17	39.9000	39.9000	39.9000	39.9000	+21.093%	1	106	-42.857%
2026-02-12	33.3000	33.3000	32.3500	32.9500	+3.389%	12	105	-30.804%
2026-02-06	29.5500	31.8700	29.3000	31.8700	+8.034%	4	100	-28.459%
2026-02-05	28.0000	29.5000	28.0000	29.5000	+0.511%	5	100	-22.712%
2026-02-04	29.3500	29.3500	29.3500	29.3500	-3.770%	1	100	-22.317%
2026-01-30	30.5000	30.5000	30.5000	30.5000	-17.007%	1	99	-25.246%
2026-01-29	36.7500	36.7500	36.7500	36.7500	-4.297%	1	98	-37.959%
2026-01-28	37.8000	38.4000	37.8000	38.4000	-0.954%	3	97	-40.625%
2026-01-27	37.6200	38.7700	37.6200	38.7700	+4.926%	3	94	-41.192%
2026-01-26	36.8200	36.9800	36.8100	36.9500	-0.991%	6	91	-38.295%
2026-01-23	36.8700	37.3200	36.8700	37.3200	+1.828%	2	91	-38.907%
2026-01-20	35.4500	36.6500	35.1100	36.6500	+12.769%	4	89	-37.790%
2026-01-14	33.0000	33.0000	32.5000	32.5000	-10.641%	2	87	-29.846%
2026-01-13	36.3700	36.3700	36.3700	36.3700	+41.243%	6	87	-37.311%
2026-01-12	25.7500	25.7500	25.7500	25.7500	+16.516%	1	81	-11.456%
2026-01-08	22.1000	22.1000	22.1000	22.1000	+1.376%	1	81	+3.167%
2026-01-07	21.6500	21.8000	21.6500	21.8000	-8.133%	2	81	+4.587%
2026-01-06	24.8000	24.8000	23.6800	23.7300	-15.250%	4	80	-3.919%
2026-01-02	26.5000	28.0000	24.5500	28.0000	+22.004%	4	77	-18.571%
2025-12-31	22.9500	22.9500	22.9500	22.9500	+1.774%	1	75	-0.654%
2025-12-30	22.5500	22.5500	22.5500	22.5500	-18.000%	1	75	+1.109%
2025-12-19	27.5000	27.5000	27.5000	27.5000	+1.476%	1	75	-17.091%
2025-12-17	27.1000	27.1000	27.1000	27.1000	-1.633%	2	75	-15.867%
2025-12-16	27.5500	27.5500	27.5500	27.5500	-16.134%	3	75	-17.241%
2025-12-10	32.8000	32.8500	32.8000	32.8500	-5.195%	2	72	-30.594%
2025-12-09	34.2000	34.6500	34.2000	34.6500	+8.281%	3	72	-34.199%
2025-12-08	32.1000	32.3500	32.0000	32.0000	+0.534%	7	73	-28.750%
2025-12-05	31.2200	31.9500	31.1100	31.8300	+8.265%	19	68	-28.369%
2025-11-12	29.3500	29.4000	29.3500	29.4000	-16.714%	2	59	-22.449%
2025-11-03	35.3000	35.3000	35.3000	35.3000	+7.132%	1	59	-35.411%
2025-10-15	32.9500	32.9500	32.9500	32.9500	+15.331%	1	59	-30.804%
2025-10-06	28.7100	28.7200	28.5700	28.5700	-7.540%	23	59	-20.196%
2025-09-25	31.3900	31.3900	30.8900	30.9000	+12.160%	31	37	-26.214%
2025-09-19	27.5500	27.5500	27.5500	27.5500	+4.713%	1	36	-17.241%
2025-09-16	26.3100	26.3100	26.3100	26.3100	-1.828%	5	35	-13.341%
2025-08-15	26.8000	26.8000	26.8000	26.8000	-16.822%	1	32	-14.925%
2025-07-23	32.2200	32.2200	32.2200	32.2200	-26.455%	1	32	-29.236%
2025-06-20	44.0600	44.1800	43.8100	43.8100	+53.450%	6	31	-47.957%
2025-06-11	30.4000	30.4000	28.5000	28.5500	-9.365%	3	31	-20.140%
2025-05-28	31.5000	31.5000	31.5000	31.5000	+3.789%	1	30	-27.619%
2025-05-20	30.3500	30.3500	30.3500	30.3500	-9.807%	1	29	-24.876%
2025-05-12	33.6500	33.8700	33.6000	33.6500	-19.824%	8	28	-32.244%
2025-05-01	42.4500	42.4500	41.9000	41.9700	-28.293%	60	27	-45.675%
2025-04-21	58.6100	58.7100	58.3000	58.5300	+16.547%	53	40	-61.046%
2025-04-15	50.2000	50.2200	50.2000	50.2200	-8.358%	3	12	-54.600%
2025-04-14	55.0000	55.0000	54.8000	54.8000	+18.589%	3	12	-58.394%
2025-03-13	46.2100	46.2100	46.2100	46.2100	+48.109%	35	40	-50.660%
2025-02-20	31.2000	31.2000	31.2000	31.2000	+0.096%	1	40	-26.923%
2025-02-13	31.1700	31.1700	31.1700	31.1700	-2.897%	1	41	-26.853%
2025-02-12	32.1000	32.1000	32.1000	32.1000	+12.042%	1	41	-28.972%
2025-01-30	28.6500	28.6500	28.6500	28.6500	-38.651%	1	40	-20.419%
2025-01-10	46.7000	46.7000	46.7000	46.7000	+4.920%	6	40	-51.178%
2025-01-08	44.2700	44.5500	44.2700	44.5100	+1.228%	4	39	-48.776%
2025-01-02	43.9700	43.9700	43.9700	43.9700	+6.208%	1	39	-48.146%
2024-12-20	41.4000	41.4000	41.4000	41.4000	+1.595%	1	38	-44.928%
2024-12-16	40.7500	40.7500	40.7500	40.7500	+1.875%	1	37	-44.049%
2024-12-11	40.0000	40.0000	40.0000	40.0000	-3.591%	1	37	-43.000%
2024-12-03	41.4900	41.4900	41.4900	41.4900	-16.435%	1	37	-45.047%
2024-11-01	49.6500	49.6500	49.6500	49.6500	-1.936%	2	37	-54.079%
2024-10-31	44.8000	50.6300	44.8000	50.6300	+0.756%	3	38	-54.967%
2024-10-25	48.0000	50.2500	48.0000	50.2500	+4.688%	6	39	-54.627%
2024-10-16	49.2600	49.2600	48.0000	48.0000	-4.573%	4	40	-52.500%
2024-10-14	50.3000	50.3000	50.3000	50.3000	-12.704%	1	36	-54.672%
2024-09-20	57.5800	57.6200	57.5800	57.6200	0.000%	70	35	-60.430%