Dark

MA20270115P520
MA Jan 15 2027 520.00 Put (MA270115P00520000)
option OPRA

EOD

Jul 14, 2026

26.60-2.206%(-0.60)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	26.6000	26.6000	26.6000	26.6000	-2.206%	27	413	0.000%
2026-07-13	26.8000	27.2000	26.8000	27.2000	-17.576%	2	389	-2.206%
2026-07-10	33.0000	33.0000	33.0000	33.0000	-3.509%	15	390	-19.394%
2026-07-09	34.3000	34.3000	34.2000	34.2000	-4.202%	4	375	-22.222%
2026-07-08	34.6000	35.7000	34.5000	35.7000	+21.429%	15	373	-25.490%
2026-07-06	30.9000	32.0600	29.4000	29.4000	+2.296%	21	386	-9.524%
2026-07-02	28.6500	28.7500	28.6500	28.7400	-10.745%	6	380	-7.446%
2026-07-01	32.7800	32.7800	32.2000	32.2000	-14.362%	9	380	-17.391%
2026-06-30	37.3000	38.2000	37.2000	37.6000	-3.342%	81	371	-29.255%
2026-06-29	38.9000	38.9000	38.9000	38.9000	-16.524%	1	380	-31.620%
2026-06-25	46.6000	46.6000	46.6000	46.6000	-8.448%	1	380	-42.918%
2026-06-18	50.9000	50.9000	50.9000	50.9000	-5.002%	1	382	-47.741%
2026-06-12	57.9000	57.9000	53.5800	53.5800	-18.534%	5	382	-50.355%
2026-06-03	65.4600	65.7700	65.4600	65.7700	+13.201%	25	386	-59.556%
2026-06-02	58.1000	58.1000	58.1000	58.1000	+18.451%	1	406	-54.217%
2026-05-11	49.0500	49.0500	49.0500	49.0500	-5.309%	1	407	-45.770%
2026-05-06	51.8000	51.8000	51.8000	51.8000	+15.884%	1	408	-48.649%
2026-04-30	44.8000	44.8000	44.5000	44.7000	+21.566%	25	409	-40.492%
2026-04-29	36.7700	36.7700	36.7700	36.7700	-17.371%	1	391	-27.658%
2026-04-27	44.6000	44.6000	44.5000	44.5000	+12.973%	25	391	-40.225%
2026-04-17	39.3900	39.3900	39.3900	39.3900	-1.525%	5	385	-32.470%
2026-04-16	40.4000	40.6200	40.0000	40.0000	-22.631%	112	382	-33.500%
2026-04-13	51.7000	51.7000	51.7000	51.7000	-12.890%	1	330	-48.549%
2026-03-30	59.3500	59.3500	59.3500	59.3500	+10.790%	3	330	-55.181%
2026-03-26	53.1500	53.5700	53.1500	53.5700	-0.796%	2	330	-50.345%
2026-03-24	53.8500	54.0000	53.8500	54.0000	+4.147%	2	329	-50.741%
2026-03-23	50.9500	51.8500	50.9500	51.8500	-10.526%	7	328	-48.698%
2026-03-20	57.9500	57.9500	57.9500	57.9500	-2.277%	3	321	-54.098%
2026-03-19	59.3000	59.3000	59.3000	59.3000	+0.338%	3	324	-55.143%
2026-03-18	58.8500	59.1000	58.8500	59.1000	+21.605%	22	321	-54.992%
2026-03-17	48.6000	48.6000	48.6000	48.6000	-12.274%	1	299	-45.267%
2026-03-13	55.2500	55.5500	54.2500	55.4000	+1.838%	33	298	-51.986%
2026-03-12	55.3000	55.4000	54.4000	54.4000	+12.699%	19	272	-51.103%
2026-03-11	48.1100	48.2700	48.1100	48.2700	+3.075%	5	269	-44.893%
2026-03-10	47.2500	47.2900	46.7500	46.8300	+2.923%	44	269	-43.199%
2026-03-06	47.2000	48.0000	45.5000	45.5000	+4.000%	9	261	-41.538%
2026-03-05	46.4500	46.4500	43.7500	43.7500	-0.749%	6	254	-39.200%
2026-03-04	43.8000	44.0800	43.8000	44.0800	+5.834%	11	251	-39.655%
2026-03-03	46.3500	46.3500	41.6500	41.6500	-10.237%	18	255	-36.134%
2026-02-27	48.7500	48.7500	46.4000	46.4000	-1.799%	3	244	-42.672%
2026-02-26	47.2000	47.2500	47.2000	47.2500	-3.473%	3	242	-43.704%
2026-02-25	48.9500	48.9500	48.9500	48.9500	-15.676%	1	239	-45.659%
2026-02-23	47.3000	58.0500	47.3000	58.0500	+40.353%	7	239	-54.177%
2026-02-20	43.5000	43.5000	41.3600	41.3600	-5.463%	20	237	-35.687%
2026-02-19	43.7500	43.7500	43.7500	43.7500	+7.626%	1	227	-39.200%
2026-02-18	40.6000	40.6500	40.6000	40.6500	-8.652%	2	227	-34.563%
2026-02-13	44.0000	44.5000	43.5500	44.5000	+12.516%	6	225	-40.225%
2026-02-12	36.5000	39.5500	36.5000	39.5500	+9.861%	5	225	-32.743%
2026-02-11	36.3500	37.0900	35.2500	36.0000	-1.370%	67	227	-26.111%
2026-02-09	36.4500	36.6000	36.4500	36.5000	+4.735%	6	240	-27.123%
2026-02-06	34.8500	34.8500	34.8500	34.8500	+11.878%	2	239	-23.673%
2026-02-05	31.1500	31.1500	31.1500	31.1500	-4.740%	1	237	-14.607%
2026-02-04	32.0000	32.7000	32.0000	32.7000	+8.458%	2	237	-18.654%
2026-02-03	30.1500	30.1500	30.1500	30.1500	-4.589%	1	235	-11.774%
2026-02-02	31.4500	31.6000	31.2500	31.6000	-7.331%	4	234	-15.823%
2026-01-30	34.9000	34.9000	34.1000	34.1000	-20.605%	2	233	-21.994%
2026-01-28	42.7500	42.9500	42.1900	42.9500	-0.163%	26	231	-38.068%
2026-01-27	41.3500	43.0200	41.2000	43.0200	+6.222%	10	229	-38.168%
2026-01-26	41.2500	41.2500	40.5000	40.5000	-1.937%	14	227	-34.321%
2026-01-23	40.4500	42.0200	39.5500	41.3000	+0.365%	10	227	-35.593%
2026-01-22	41.1500	41.1500	41.1500	41.1500	+0.122%	1	226	-35.358%
2026-01-21	41.1000	41.1000	41.1000	41.1000	+1.107%	1	225	-35.280%
2026-01-20	40.6500	40.6500	40.6500	40.6500	+12.917%	1	225	-34.563%
2026-01-16	36.0000	36.0000	36.0000	36.0000	-2.307%	1	224	-26.111%
2026-01-15	36.8500	36.8500	36.8500	36.8500	+1.655%	1	224	-27.815%
2026-01-14	36.8500	37.0500	36.2500	36.2500	-4.354%	9	224	-26.621%
2026-01-13	39.1200	39.1200	37.9000	37.9000	+24.466%	11	222	-29.815%
2026-01-12	30.4500	30.4500	30.4500	30.4500	+20.118%	2	222	-12.644%
2026-01-09	25.4000	25.4000	25.3500	25.3500	+5.625%	3	222	+4.931%
2026-01-08	24.0000	24.0000	24.0000	24.0000	-1.235%	3	221	+10.833%
2026-01-07	25.3500	25.3500	24.3000	24.3000	-11.797%	5	219	+9.465%
2026-01-02	27.5500	27.5500	27.5500	27.5500	+8.251%	1	220	-3.448%
2025-12-31	25.4500	25.4500	25.4500	25.4500	+1.800%	1	219	+4.519%
2025-12-30	25.0000	25.0000	25.0000	25.0000	-1.381%	1	219	+6.400%
2025-12-26	25.3500	25.3500	25.3500	25.3500	-0.783%	1	218	+4.931%
2025-12-24	25.7000	25.7000	25.5500	25.5500	-0.969%	2	217	+4.110%
2025-12-22	25.9500	25.9500	25.8000	25.8000	-9.790%	2	217	+3.101%
2025-12-12	29.0000	29.4200	28.3500	28.6000	-5.392%	63	218	-6.993%
2025-12-11	32.7500	32.7500	30.1500	30.2300	-13.752%	62	167	-12.008%
2025-12-05	35.1000	35.2000	33.9500	35.0500	+2.038%	24	143	-24.108%
2025-12-02	34.4500	34.4500	34.3000	34.3500	-6.403%	20	132	-22.562%
2025-11-25	36.7000	36.7000	36.7000	36.7000	-20.304%	3	128	-27.520%
2025-11-18	46.0000	46.0500	46.0000	46.0500	+27.917%	4	128	-42.237%
2025-11-07	37.0000	37.0000	36.0000	36.0000	+17.840%	76	128	-26.111%
2025-10-03	30.5500	30.5500	30.5500	30.5500	+4.444%	3	173	-12.930%
2025-09-22	29.2500	29.2500	29.2500	29.2500	-4.412%	1	170	-9.060%
2025-08-13	30.6000	30.6000	30.6000	30.6000	-6.991%	1	169	-13.072%
2025-07-28	32.8000	32.9000	32.6500	32.9000	-24.368%	6	168	-19.149%
2025-06-18	43.5000	43.5000	43.5000	43.5000	+43.564%	1	165	-38.851%
2025-06-12	30.3000	30.3000	30.3000	30.3000	-13.280%	75	165	-12.211%
2025-05-30	34.2500	34.9400	34.2500	34.9400	+3.988%	100	90	-23.869%
2025-05-13	33.6000	33.6000	33.6000	33.6000	-17.037%	2	76	-20.833%
2025-05-08	40.5000	40.5000	40.5000	40.5000	-17.465%	1	75	-34.321%
2025-04-25	49.6100	49.6100	49.0700	49.0700	+3.002%	4	75	-45.792%
2025-04-23	47.5300	47.6400	47.5300	47.6400	-9.533%	4	75	-44.165%
2025-04-22	52.6600	52.6600	52.6600	52.6600	-11.197%	1	75	-49.487%
2025-04-21	59.3000	59.3000	59.3000	59.3000	+0.254%	1	75	-55.143%
2025-04-17	62.8300	62.8300	59.1500	59.1500	-16.099%	2	75	-55.030%
2025-04-10	70.5000	70.5000	70.5000	70.5000	+6.689%	1	75	-62.270%
2025-04-08	66.0800	66.0800	66.0800	66.0800	-21.706%	2	75	-59.746%
2025-04-07	84.3800	84.4000	84.3800	84.4000	+33.102%	2	77	-68.483%
2025-04-04	58.4200	66.0000	57.5800	63.4100	+45.770%	58	75	-58.051%
2025-03-10	43.5000	43.5000	43.5000	43.5000	+0.277%	1	87	-38.851%
2025-03-07	43.4000	43.5500	43.3800	43.3800	+31.654%	50	87	-38.681%
2025-02-13	32.9500	32.9500	32.9500	32.9500	+2.329%	1	112	-19.272%
2025-02-07	31.6500	32.2000	31.4100	32.2000	-2.424%	70	112	-17.391%
2025-02-06	33.0000	33.0000	33.0000	33.0000	-1.493%	35	102	-19.394%
2025-02-04	33.5000	33.5000	33.5000	33.5000	+2.666%	35	137	-20.597%
2025-02-03	32.6300	32.6300	32.6300	32.6300	-0.214%	2	137	-18.480%
2025-01-31	32.4300	32.9200	32.4200	32.7000	+8.278%	102	136	-18.654%
2025-01-30	31.4100	31.4100	30.2000	30.2000	-23.311%	2	85	-11.921%
2025-01-24	39.3800	39.3800	39.3800	39.3800	-26.393%	2	85	-32.453%
2025-01-13	53.0000	53.5000	53.0000	53.5000	+9.429%	71	84	-50.280%
2025-01-08	48.2100	48.8900	48.2100	48.8900	+2.796%	2	12	-45.592%
2025-01-03	46.2900	47.5600	46.2500	47.5600	+3.391%	22	12	-44.071%
2025-01-02	46.0000	46.0000	46.0000	46.0000	-3.158%	1	6	-42.174%
2024-12-19	47.5000	47.5000	47.5000	47.5000	+3.261%	6	6	-44.000%
2024-12-09	46.0000	46.0000	46.0000	46.0000	-3.361%	1	12	-42.174%
2024-12-04	46.0000	47.6000	46.0000	47.6000	+4.615%	2	12	-44.118%
2024-12-03	44.8700	45.5000	44.8700	45.5000	+1.111%	2	12	-41.538%
2024-12-02	45.0000	45.0000	45.0000	45.0000	-0.332%	1	13	-40.889%
2024-11-12	43.8200	45.1500	43.8200	45.1500	+2.544%	3	13	-41.085%
2024-11-11	43.4000	44.0300	42.4000	44.0300	-3.401%	9	10	-39.587%
2024-11-08	45.5800	45.5800	45.5800	45.5800	-6.656%	2	3	-41.641%
2024-10-31	48.8300	48.8300	48.8300	48.8300	-5.258%	2	3	-45.525%
2024-10-30	51.5400	51.5400	51.5400	51.5400	-5.863%	1	1	-48.390%
2024-10-25	54.7500	54.7500	54.7500	54.7500	+4.725%	2	1	-51.416%
2024-10-16	52.2800	52.2800	52.2800	52.2800	0.000%	1	1	-49.120%