Dark

MA20270115P530
MA Jan 15 2027 530.00 Put (MA270115P00530000)
option OPRA

EOD

Jul 16, 2026

27.70-13.438%(-4.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	29.3200	29.3200	27.7000	27.7000	-13.438%	5	176	0.000%
2026-07-15	32.1000	32.1000	32.0000	32.0000	+6.312%	7	175	-13.438%
2026-07-14	30.1000	30.1000	30.1000	30.1000	-23.990%	4	173	-7.973%
2026-07-08	39.6000	39.6000	39.6000	39.6000	+24.333%	1	169	-30.051%
2026-07-02	31.8500	31.8500	31.8500	31.8500	-16.404%	4	165	-13.030%
2026-07-01	34.8500	38.1000	34.8500	38.1000	-9.716%	2	165	-27.297%
2026-06-30	42.2000	42.2000	42.2000	42.2000	-32.285%	9	165	-34.360%
2026-06-08	62.3200	62.3200	62.3200	62.3200	-2.625%	1	156	-55.552%
2026-06-04	64.0000	64.0000	64.0000	64.0000	-13.455%	1	156	-56.719%
2026-06-03	73.9500	73.9500	73.9500	73.9500	+15.151%	1	157	-62.542%
2026-06-02	64.2200	64.2200	64.2200	64.2200	+20.262%	1	156	-56.867%
2026-05-22	53.4000	53.4000	53.4000	53.4000	-8.090%	1	155	-48.127%
2026-05-06	58.1000	58.1000	58.1000	58.1000	+38.663%	1	156	-52.324%
2026-04-29	41.9000	41.9000	41.9000	41.9000	-12.890%	1	155	-33.890%
2026-04-21	48.1000	48.1000	48.1000	48.1000	+5.022%	3	156	-42.412%
2026-04-16	45.8000	45.8000	45.8000	45.8000	-16.576%	1	156	-39.520%
2026-04-13	54.9000	54.9000	54.9000	54.9000	-5.670%	1	155	-49.545%
2026-04-06	58.2000	58.2000	58.2000	58.2000	-10.955%	5	154	-52.405%
2026-04-01	65.3600	65.3600	65.3600	65.3600	-5.549%	5	149	-57.619%
2026-03-27	68.9000	69.2000	68.9000	69.2000	+17.807%	2	149	-59.971%
2026-03-26	58.3500	58.7400	58.3500	58.7400	-0.017%	3	147	-52.843%
2026-03-24	59.1500	59.1500	58.7500	58.7500	+5.571%	2	147	-52.851%
2026-03-23	55.6500	55.6500	55.6500	55.6500	-15.618%	1	147	-50.225%
2026-03-19	64.3600	65.9500	64.3600	65.9500	+2.011%	7	146	-57.998%
2026-03-18	64.7000	64.7000	64.6500	64.6500	+15.550%	9	148	-57.154%
2026-03-16	55.9500	55.9500	55.9500	55.9500	-6.905%	1	146	-50.492%
2026-03-13	60.1000	60.1000	60.1000	60.1000	-0.332%	1	147	-53.910%
2026-03-12	57.8000	60.6000	57.1500	60.3000	+7.200%	9	147	-54.063%
2026-03-11	55.7000	56.2500	55.7000	56.2500	+12.500%	3	147	-50.756%
2026-03-06	50.5000	50.5000	50.0000	50.0000	+3.950%	4	144	-44.600%
2026-03-05	51.0500	51.0500	48.1000	48.1000	+1.520%	8	145	-42.412%
2026-03-04	47.3500	47.3800	47.3500	47.3800	-1.497%	6	145	-41.537%
2026-03-03	48.1000	48.1000	48.1000	48.1000	-8.555%	1	145	-42.412%
2026-02-27	50.9500	52.6000	50.9500	52.6000	+0.863%	5	145	-47.338%
2026-02-26	52.2000	52.2000	52.0500	52.1500	+16.147%	5	140	-46.884%
2026-02-18	45.4000	45.5000	44.7000	44.9000	-7.897%	22	140	-38.307%
2026-02-17	48.7500	48.8500	48.4500	48.7500	+2.545%	16	133	-43.179%
2026-02-13	46.4300	48.8500	46.4300	47.5400	+9.919%	14	123	-41.733%
2026-02-12	38.4000	43.2500	38.4000	43.2500	+6.265%	13	123	-35.954%
2026-02-11	39.9000	40.9000	39.9000	40.7000	+9.409%	3	116	-31.941%
2026-02-10	37.2000	37.2000	37.2000	37.2000	-0.614%	1	116	-25.538%
2026-02-09	37.4300	37.4300	37.4300	37.4300	-2.653%	10	115	-25.995%
2026-02-06	33.9600	38.4500	33.9600	38.4500	+6.362%	12	121	-27.958%
2026-02-05	36.3000	36.3000	36.1500	36.1500	+2.408%	2	113	-23.375%
2026-02-04	35.3000	35.3000	35.3000	35.3000	+0.713%	2	111	-21.530%
2026-02-02	34.6500	35.3000	34.6500	35.0500	-7.275%	3	109	-20.970%
2026-01-30	37.8000	37.8000	37.8000	37.8000	-13.103%	1	110	-26.720%
2026-01-29	43.4000	43.5000	43.4000	43.5000	-8.034%	2	109	-36.322%
2026-01-28	47.3000	47.3000	47.3000	47.3000	+0.745%	1	109	-41.438%
2026-01-23	44.4500	46.9500	44.4500	46.9500	+9.568%	2	108	-41.001%
2026-01-21	42.8500	42.8500	42.8500	42.8500	-4.139%	1	106	-35.356%
2026-01-20	43.6800	44.7000	42.4000	44.7000	+10.863%	27	105	-38.031%
2026-01-14	40.2000	40.3200	40.2000	40.3200	-3.309%	5	98	-31.300%
2026-01-13	36.1200	41.7000	36.1200	41.7000	+49.195%	17	97	-33.573%
2026-01-09	27.9500	27.9500	27.9500	27.9500	-2.613%	1	95	-0.894%
2026-01-05	28.6500	28.7000	28.6500	28.7000	-9.177%	10	102	-3.484%
2026-01-02	32.5000	32.5000	31.0500	31.6000	+11.858%	13	102	-12.342%
2025-12-31	28.2500	28.4000	28.2500	28.2500	+1.619%	3	101	-1.947%
2025-12-30	27.8000	27.8000	27.8000	27.8000	-0.358%	1	101	-0.360%
2025-12-24	28.0000	28.3100	27.9000	27.9000	-22.176%	34	102	-0.717%
2025-12-11	35.8500	35.8500	35.8500	35.8500	-11.916%	1	102	-22.734%
2025-12-10	40.0500	40.7000	40.0500	40.7000	-0.440%	2	102	-31.941%
2025-12-08	40.9400	40.9700	40.8500	40.8800	+8.723%	16	101	-32.241%
2025-12-05	38.0000	38.9500	37.6000	37.6000	-6.234%	14	88	-26.330%
2025-12-04	39.2500	40.1000	39.2500	40.1000	+9.413%	2	77	-30.923%
2025-12-02	36.6500	36.6500	36.6500	36.6500	-16.037%	1	75	-24.420%
2025-11-24	44.1000	44.1000	42.0000	43.6500	-11.640%	8	74	-36.541%
2025-11-18	47.5000	49.9500	47.5000	49.4000	+20.049%	4	69	-43.927%
2025-11-17	41.1500	41.1500	41.1500	41.1500	-3.404%	1	69	-32.685%
2025-11-03	42.6000	42.6000	42.6000	42.6000	+11.082%	1	69	-34.977%
2025-10-29	38.3500	38.3500	38.3500	38.3500	+10.043%	2	69	-27.771%
2025-10-22	34.7000	34.8500	34.7000	34.8500	-6.893%	2	67	-20.516%
2025-10-09	37.4300	37.4300	37.4300	37.4300	+14.640%	1	66	-25.995%
2025-10-03	32.6500	32.6500	32.6500	32.6500	-0.609%	1	66	-15.161%
2025-09-19	32.8500	32.8500	32.8500	32.8500	+15.263%	1	65	-15.677%
2025-08-29	28.6000	28.6000	28.2500	28.5000	-10.377%	38	31	-2.807%
2025-08-15	31.8000	31.8000	31.8000	31.8000	-4.217%	1	31	-12.893%
2025-08-13	33.2000	33.2000	33.2000	33.2000	-25.893%	1	30	-16.566%
2025-06-26	44.8000	44.8000	44.8000	44.8000	+24.444%	5	29	-38.170%
2025-06-09	36.0000	36.0000	36.0000	36.0000	-3.226%	10	29	-23.056%
2025-05-21	37.2000	37.2000	37.2000	37.2000	+7.826%	10	29	-25.538%
2025-05-19	34.5000	34.5000	34.5000	34.5000	-29.274%	4	23	-19.710%
2025-05-01	48.6000	48.8600	48.3600	48.7800	-7.928%	39	23	-43.214%
2025-04-29	52.9800	52.9800	52.9800	52.9800	-1.451%	2	39	-47.716%
2025-04-24	53.7600	53.7600	53.7600	53.7600	+4.510%	1	39	-48.475%
2025-04-23	51.4400	51.4400	51.4400	51.4400	-10.305%	2	39	-46.151%
2025-04-22	58.1200	58.1200	57.3500	57.3500	-7.500%	31	39	-51.700%
2025-04-14	62.0000	62.0000	62.0000	62.0000	-12.565%	2	16	-55.323%
2025-04-08	70.9100	70.9100	70.9100	70.9100	+53.718%	2	18	-60.936%
2025-03-20	46.1300	46.1300	46.1300	46.1300	-5.471%	2	16	-39.952%
2025-03-19	48.8000	48.8000	48.8000	48.8000	-6.424%	1	18	-43.238%
2025-03-17	52.1500	52.1500	52.1500	52.1500	-0.667%	3	17	-46.884%
2025-03-14	52.5000	52.5000	52.5000	52.5000	+4.498%	6	17	-47.238%
2025-03-10	50.2400	50.2400	50.2400	50.2400	+38.174%	2	17	-44.865%
2025-02-27	36.7000	36.7000	36.3600	36.3600	+0.720%	7	18	-23.817%
2025-02-19	36.1000	37.1100	36.1000	36.1000	-8.999%	8	18	-23.269%
2025-01-27	39.6700	39.6700	39.6700	39.6700	-16.131%	2	16	-30.174%
2025-01-21	46.8300	47.3000	46.8300	47.3000	-7.977%	14	18	-41.438%
2025-01-03	50.5000	51.4000	50.5000	51.4000	+2.944%	14	15	-46.109%
2024-12-06	49.9300	49.9300	49.9300	49.9300	+5.382%	4	10	-44.522%
2024-11-11	47.3800	47.3800	47.3800	47.3800	-4.572%	2	8	-41.537%
2024-11-08	49.6500	49.6500	49.6500	49.6500	-3.386%	2	7	-44.209%
2024-10-31	51.3900	51.3900	51.3900	51.3900	-22.077%	1	7	-46.098%
2024-09-23	65.9500	65.9500	65.9500	65.9500	-1.272%	3	6	-57.998%
2024-09-20	67.5500	67.5500	66.8000	66.8000	0.000%	10	3	-58.533%