Dark

MA20270115P540
MA Jan 15 2027 540.00 Put (MA270115P00540000)
option OPRA

EOD

Jul 16, 2026

32.30-11.507%(-4.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	32.3000	32.3000	32.3000	32.3000	-11.507%	2	202	0.000%
2026-07-15	35.8000	36.5000	35.8000	36.5000	+4.286%	3	200	-11.507%
2026-07-14	35.0000	35.0000	35.0000	35.0000	-4.372%	3	200	-7.714%
2026-07-13	37.0000	37.0000	36.5000	36.6000	-16.818%	8	200	-11.749%
2026-07-08	44.0000	44.0000	44.0000	44.0000	+11.392%	1	204	-26.591%
2026-07-07	39.3000	39.5000	39.3000	39.5000	-7.255%	2	204	-18.228%
2026-07-06	38.0000	42.5900	38.0000	42.5900	-30.431%	2	203	-24.161%
2026-06-24	63.9000	63.9000	61.2200	61.2200	-4.775%	6	203	-47.239%
2026-06-23	65.2700	65.5000	64.0000	64.2900	+1.548%	49	204	-49.759%
2026-06-22	63.4500	63.5000	63.3100	63.3100	-7.034%	6	226	-48.981%
2026-06-08	68.1000	68.1000	68.1000	68.1000	-17.554%	1	225	-52.570%
2026-06-03	78.4000	82.6000	78.4000	82.6000	+38.591%	4	226	-60.896%
2026-05-29	59.6000	59.6000	59.6000	59.6000	-6.875%	1	228	-45.805%
2026-05-06	64.0000	64.0000	64.0000	64.0000	+19.292%	1	227	-49.531%
2026-04-30	53.6500	53.6500	53.6500	53.6500	+16.126%	1	226	-39.795%
2026-04-29	46.8700	47.0000	46.2000	46.2000	-15.229%	4	227	-30.087%
2026-04-22	54.5000	54.5000	54.5000	54.5000	+12.140%	6	226	-40.734%
2026-04-17	48.6500	48.6500	48.6000	48.6000	-8.835%	4	224	-33.539%
2026-04-15	53.3100	53.3100	53.3100	53.3100	-17.323%	5	222	-39.411%
2026-04-06	64.4800	64.4800	64.4800	64.4800	-9.944%	6	223	-49.907%
2026-04-01	71.6000	71.6000	71.6000	71.6000	+1.488%	5	217	-54.888%
2026-03-19	70.7600	70.9300	69.9200	70.5500	+2.246%	115	217	-54.217%
2026-03-18	69.0000	69.0000	69.0000	69.0000	+4.308%	2	322	-53.188%
2026-03-12	66.4000	66.5900	65.8000	66.1500	+8.943%	21	320	-51.172%
2026-03-11	57.9200	62.0100	57.9200	60.7200	+6.061%	12	322	-46.805%
2026-03-09	55.2500	57.2500	55.2400	57.2500	+0.615%	6	327	-43.581%
2026-03-06	55.6500	57.0500	55.6500	56.9000	+11.241%	8	329	-43.234%
2026-03-04	52.4600	52.4600	51.1500	51.1500	-10.137%	10	329	-36.852%
2026-02-27	56.9200	56.9200	56.9200	56.9200	+1.101%	1	331	-43.254%
2026-02-26	56.3000	56.3000	56.3000	56.3000	-14.800%	1	331	-42.629%
2026-02-24	66.4900	66.6200	66.0800	66.0800	+31.111%	51	330	-51.120%
2026-02-20	52.8500	52.8500	50.3000	50.4000	-5.935%	4	367	-35.913%
2026-02-17	53.2400	53.8000	53.2400	53.5800	+8.571%	16	366	-39.716%
2026-02-12	46.1200	49.3500	46.1200	49.3500	+20.073%	6	373	-34.549%
2026-02-10	41.1000	41.1000	41.1000	41.1000	-7.223%	2	376	-21.411%
2026-02-09	45.0000	45.0000	44.1000	44.3000	+8.979%	14	376	-27.088%
2026-02-06	39.6500	42.8500	39.6500	40.6500	+5.997%	16	375	-20.541%
2026-02-05	38.3500	38.3500	38.3500	38.3500	+5.213%	2	372	-15.776%
2026-02-02	38.6000	38.6000	36.4500	36.4500	-14.537%	8	372	-11.385%
2026-01-30	42.8000	42.8000	42.6500	42.6500	-18.138%	2	364	-24.267%
2026-01-28	52.1000	52.1000	52.1000	52.1000	+2.157%	1	364	-38.004%
2026-01-26	51.0000	51.0000	51.0000	51.0000	+0.691%	1	363	-36.667%
2026-01-23	49.4500	50.6500	49.4000	50.6500	+3.367%	3	363	-36.229%
2026-01-21	47.4500	49.0000	47.2500	49.0000	+0.410%	19	364	-34.082%
2026-01-20	46.4500	49.0000	46.4500	48.8000	+9.910%	53	365	-33.811%
2026-01-16	43.5000	44.4000	43.5000	44.4000	+2.304%	18	335	-27.252%
2026-01-15	43.4000	43.4000	43.4000	43.4000	-2.142%	1	335	-25.576%
2026-01-14	45.5000	45.5000	44.3400	44.3500	+2.781%	12	334	-27.170%
2026-01-13	42.3100	47.2500	42.3100	43.1500	+23.040%	10	333	-25.145%
2026-01-12	34.8000	35.0700	34.8000	35.0700	+13.864%	4	332	-7.898%
2026-01-09	30.8000	30.8000	30.8000	30.8000	+4.230%	1	331	+4.870%
2026-01-07	29.5500	29.5500	29.5500	29.5500	-4.677%	1	330	+9.306%
2026-01-06	31.0000	31.0000	31.0000	31.0000	-2.821%	1	329	+4.194%
2026-01-05	31.8000	31.9000	31.8000	31.9000	-10.869%	2	329	+1.254%
2026-01-02	34.4500	35.7900	34.4500	35.7900	+14.345%	11	329	-9.751%
2025-12-31	31.3000	31.3000	31.3000	31.3000	+1.623%	1	328	+3.195%
2025-12-30	30.8000	30.8000	30.8000	30.8000	-0.194%	1	328	+4.870%
2025-12-29	30.9000	31.2000	30.8500	30.8600	+0.521%	48	327	+4.666%
2025-12-26	30.7000	30.7000	30.7000	30.7000	-14.958%	1	303	+5.212%
2025-12-19	36.5500	36.5500	36.1000	36.1000	-18.141%	3	302	-10.526%
2025-12-10	45.1800	45.1800	43.7500	44.1000	-4.442%	5	301	-26.757%
2025-12-09	46.1500	46.1500	46.1500	46.1500	+6.952%	1	297	-30.011%
2025-12-08	43.1500	43.1500	43.1500	43.1500	+1.125%	10	297	-25.145%
2025-12-05	41.9500	42.9200	41.4500	42.6700	-3.788%	153	287	-24.303%
2025-12-04	38.3200	44.7500	38.3200	44.3500	+6.355%	40	157	-27.170%
2025-12-02	39.9000	41.7000	39.9000	41.7000	-2.570%	6	141	-22.542%
2025-12-01	42.8000	42.8000	42.8000	42.8000	-1.609%	1	139	-24.533%
2025-11-25	44.2000	44.2000	43.5000	43.5000	-8.709%	3	139	-25.747%
2025-11-24	46.9000	47.6500	46.3000	47.6500	+22.651%	16	136	-32.214%
2025-11-12	38.6000	38.8500	38.6000	38.8500	-10.690%	2	127	-16.860%
2025-11-11	43.5000	43.5000	43.5000	43.5000	+23.404%	1	126	-25.747%
2025-09-16	35.2500	35.2500	35.2500	35.2500	+5.381%	1	126	-8.369%
2025-09-05	33.4500	33.4500	33.4500	33.4500	-3.184%	1	125	-3.438%
2025-08-15	34.5500	34.5500	34.5500	34.5500	-12.642%	1	124	-6.512%
2025-07-28	39.2500	39.5500	39.2500	39.5500	-12.789%	2	123	-18.331%
2025-07-18	45.3500	45.3500	45.3500	45.3500	-6.185%	2	122	-28.776%
2025-06-26	48.2000	48.4400	48.1700	48.3400	+3.556%	12	124	-33.182%
2025-06-25	47.0000	47.0000	46.6800	46.6800	-9.006%	2	118	-30.805%
2025-06-23	51.4200	51.4300	51.3000	51.3000	-12.158%	15	117	-37.037%
2025-06-20	55.6000	58.4000	55.6000	58.4000	+7.988%	10	124	-44.692%
2025-06-18	49.7900	54.8400	49.5900	54.0800	+32.679%	40	128	-40.274%
2025-06-02	40.6000	40.7600	40.6000	40.7600	+0.345%	2	128	-20.756%
2025-05-29	40.4500	40.6200	40.4500	40.6200	+3.649%	2	128	-20.483%
2025-05-13	39.0500	39.2500	38.9200	39.1900	-3.330%	4	128	-17.581%
2025-05-12	42.0000	42.5500	40.5400	40.5400	-18.332%	31	128	-20.326%
2025-05-02	49.6400	49.6400	49.6400	49.6400	-5.806%	4	141	-34.932%
2025-05-01	52.6000	52.7000	52.6000	52.7000	-7.673%	15	141	-38.710%
2025-04-29	57.0800	57.0800	57.0800	57.0800	-15.097%	2	128	-43.413%
2025-04-21	67.2300	67.2300	67.2300	67.2300	+5.211%	2	126	-51.956%
2025-04-14	66.4000	66.4000	63.9000	63.9000	+31.077%	26	126	-49.452%
2025-04-01	48.7500	48.7500	48.7500	48.7500	+13.636%	75	102	-33.744%
2025-03-27	42.9000	42.9000	42.9000	42.9000	-4.688%	1	27	-24.709%
2025-03-26	45.0100	45.0100	45.0100	45.0100	-8.498%	2	28	-28.238%
2025-03-24	48.2700	49.1900	48.2700	49.1900	-4.892%	25	29	-34.336%
2025-03-21	51.7200	51.7200	51.7200	51.7200	+2.741%	2	6	-37.548%
2025-03-20	50.3400	50.3400	50.3400	50.3400	+19.772%	2	5	-35.836%
2025-02-27	42.0300	42.0300	42.0300	42.0300	-0.497%	2	2	-23.150%
2025-01-28	42.2400	42.2400	42.2400	42.2400	-4.456%	2	2	-23.532%
2025-01-27	44.2100	44.2100	44.2100	44.2100	-29.903%	2	2	-26.940%
2024-11-01	63.0700	63.0700	63.0700	63.0700	0.000%	2	1	-48.787%