Dark

MA20270115P550
MA Jan 15 2027 550.00 Put (MA270115P00550000)
option OPRA

EOD

Jul 16, 2026

37.49-7.887%(-3.21)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	37.4900	37.4900	37.4900	37.4900	-7.887%	5	236	0.000%
2026-07-15	40.7000	40.7000	40.7000	40.7000	-7.395%	6	241	-7.887%
2026-07-06	43.9500	43.9500	43.9500	43.9500	-33.790%	1	235	-14.699%
2026-06-16	66.3800	66.3800	66.3800	66.3800	-10.297%	20	234	-43.522%
2026-06-10	73.7000	74.0000	73.7000	74.0000	+0.680%	8	228	-49.338%
2026-06-05	73.5000	73.5000	73.5000	73.5000	+3.667%	2	228	-48.993%
2026-06-01	70.9000	70.9000	70.9000	70.9000	+0.141%	1	226	-47.123%
2026-05-06	70.8000	70.8000	70.8000	70.8000	+12.560%	1	226	-47.048%
2026-04-30	64.5400	64.5400	62.9000	62.9000	-3.528%	8	226	-40.397%
2026-04-13	67.9000	67.9000	65.2000	65.2000	-15.082%	3	226	-42.500%
2026-04-01	76.7800	76.7800	76.7800	76.7800	+8.523%	2	223	-51.172%
2026-03-31	70.5000	70.7500	70.5000	70.7500	-15.421%	12	224	-47.011%
2026-03-27	83.5500	83.6500	83.5500	83.6500	+10.604%	6	218	-55.182%
2026-03-19	75.8800	76.0400	73.0500	75.6300	+7.125%	10	218	-50.430%
2026-03-13	70.6000	70.8000	70.6000	70.6000	-1.699%	5	218	-46.898%
2026-03-12	72.3000	72.3000	71.8200	71.8200	+10.663%	2	220	-47.800%
2026-03-09	64.9000	64.9000	64.9000	64.9000	+4.847%	2	220	-42.234%
2026-03-06	61.0000	62.3500	60.9500	61.9000	+6.357%	9	222	-39.435%
2026-03-05	58.2000	58.2000	58.2000	58.2000	+2.991%	1	225	-35.584%
2026-03-04	57.3000	57.3000	56.5100	56.5100	-2.987%	10	224	-33.658%
2026-03-02	58.6500	58.6500	58.2500	58.2500	-5.361%	8	225	-35.639%
2026-02-26	61.1600	61.5500	61.1600	61.5500	-14.927%	2	225	-39.090%
2026-02-24	72.5400	72.5400	72.3500	72.3500	-2.624%	4	224	-48.182%
2026-02-23	66.4200	74.3000	66.4200	74.3000	+34.116%	23	224	-49.542%
2026-02-20	55.5000	55.5000	55.4000	55.4000	-8.248%	2	219	-32.329%
2026-02-19	60.5000	60.5000	60.3800	60.3800	+10.789%	2	219	-37.910%
2026-02-18	54.1500	54.5000	53.7000	54.5000	-6.196%	8	221	-31.211%
2026-02-17	58.1500	58.1500	58.1000	58.1000	-0.599%	3	217	-35.473%
2026-02-13	58.4500	58.4500	58.4500	58.4500	+10.387%	2	215	-35.860%
2026-02-12	49.3000	52.9500	49.3000	52.9500	+14.338%	12	215	-29.197%
2026-02-10	46.1500	46.3100	46.1500	46.3100	-4.515%	4	208	-19.046%
2026-02-09	48.5000	49.6000	48.5000	48.5000	+7.420%	3	207	-22.701%
2026-02-06	43.8000	45.4000	43.8000	45.1500	+6.486%	5	205	-16.966%
2026-02-05	41.2500	42.4000	41.2500	42.4000	+1.435%	3	201	-11.580%
2026-02-04	45.0000	45.3000	41.7500	41.8000	-2.904%	40	199	-10.311%
2026-02-03	41.0500	43.0500	39.7500	43.0500	+6.296%	6	200	-12.915%
2026-02-02	42.3500	42.3500	40.1000	40.5000	-12.903%	7	199	-7.432%
2026-01-30	46.5900	47.0000	46.0500	46.5000	+1.706%	8	199	-19.376%
2026-01-29	45.7200	45.7200	45.7200	45.7200	-17.398%	1	198	-18.001%
2026-01-27	55.3500	55.3500	55.3500	55.3500	+0.545%	1	197	-32.267%
2026-01-26	55.0500	55.0500	55.0500	55.0500	+2.228%	1	197	-31.898%
2026-01-22	56.0000	56.0000	53.8500	53.8500	+1.451%	6	197	-30.381%
2026-01-20	53.0800	53.0800	53.0800	53.0800	+11.209%	5	197	-29.371%
2026-01-15	47.7300	47.7300	47.7300	47.7300	-5.109%	1	197	-21.454%
2026-01-13	43.0000	50.3000	43.0000	50.3000	+53.823%	9	196	-25.467%
2026-01-07	33.4000	33.4000	32.7000	32.7000	-0.909%	4	196	+14.648%
2026-01-06	33.9000	33.9000	33.0000	33.0000	-5.036%	6	195	+13.606%
2025-12-31	34.7500	34.7500	34.7500	34.7500	+2.056%	1	190	+7.885%
2025-12-30	34.0500	34.6000	34.0500	34.0500	-2.853%	12	190	+10.103%
2025-12-23	35.1500	35.1500	35.0500	35.0500	-0.370%	2	188	+6.961%
2025-12-22	35.4500	35.4500	35.1800	35.1800	-10.140%	2	188	+6.566%
2025-12-19	38.9600	39.4000	38.9600	39.1500	+1.372%	27	189	-4.240%
2025-12-15	38.6200	38.6200	38.6200	38.6200	-21.440%	1	204	-2.926%
2025-12-09	49.5200	49.7000	49.1600	49.1600	+5.043%	13	203	-23.739%
2025-12-05	46.0500	46.9000	45.6000	46.8000	-2.925%	52	190	-19.893%
2025-12-04	47.3500	49.2000	47.3300	48.2100	+9.444%	45	143	-22.236%
2025-12-03	44.0600	44.0600	43.6600	44.0500	-4.135%	55	125	-14.892%
2025-12-02	45.1500	45.9500	45.1500	45.9500	-3.770%	36	115	-18.411%
2025-11-25	48.5000	48.5000	47.7500	47.7500	-8.700%	4	111	-21.487%
2025-11-24	50.9500	52.3000	50.9500	52.3000	+23.495%	3	107	-28.317%
2025-11-12	41.9500	42.3500	41.9500	42.3500	-7.127%	4	106	-11.476%
2025-11-06	45.6000	45.6000	45.6000	45.6000	-9.881%	1	106	-17.785%
2025-11-03	50.6000	50.6000	50.6000	50.6000	+9.287%	1	105	-25.909%
2025-10-29	46.3000	46.3000	46.3000	46.3000	+10.819%	3	105	-19.028%
2025-10-27	41.7800	41.7800	41.7800	41.7800	+0.433%	1	102	-10.268%
2025-10-22	41.4500	41.6000	41.4500	41.6000	-12.971%	2	102	-9.880%
2025-10-14	47.8000	47.8000	47.8000	47.8000	+8.415%	1	101	-21.569%
2025-10-10	44.1100	44.1100	44.0900	44.0900	+0.045%	2	100	-14.969%
2025-09-24	44.0000	44.0700	44.0000	44.0700	+6.836%	2	102	-14.931%
2025-09-23	41.0000	41.2500	41.0000	41.2500	+5.634%	2	102	-9.115%
2025-09-19	39.0500	39.0500	39.0500	39.0500	+3.995%	1	102	-3.995%
2025-09-16	37.5500	37.5500	37.5500	37.5500	+0.509%	1	101	-0.160%
2025-09-11	37.3600	37.3600	37.3600	37.3600	-1.242%	10	100	+0.348%
2025-09-10	37.8300	37.8300	37.8300	37.8300	+9.652%	10	110	-0.899%
2025-08-27	34.6500	34.6500	34.5000	34.5000	-8.609%	4	100	+8.667%
2025-08-15	36.6200	37.7500	36.6200	37.7500	-1.821%	2	96	-0.689%
2025-08-13	38.4500	38.4500	38.4500	38.4500	-4.850%	10	94	-2.497%
2025-08-11	40.4100	40.4100	40.4100	40.4100	-11.537%	10	104	-7.226%
2025-08-07	45.4400	45.6800	45.4400	45.6800	-0.696%	2	94	-17.929%
2025-06-16	45.0500	46.0000	45.0500	46.0000	+17.949%	4	93	-18.500%
2025-06-11	39.0000	39.0000	39.0000	39.0000	-5.500%	1	93	-3.872%
2025-06-05	41.3000	41.3000	41.2700	41.2700	-1.621%	2	93	-9.159%
2025-05-15	41.6000	41.9500	41.6000	41.9500	-11.684%	3	94	-10.632%
2025-05-12	47.5000	47.5000	47.5000	47.5000	-15.556%	1	94	-21.074%
2025-05-01	57.2500	57.2500	56.2500	56.2500	-14.902%	5	94	-33.351%
2025-04-22	67.0500	67.0500	66.1000	66.1000	-10.976%	6	94	-43.283%
2025-04-14	75.3500	75.3500	74.2500	74.2500	-24.389%	4	94	-49.508%
2025-04-09	98.2000	98.2000	98.2000	98.2000	-5.249%	2	94	-61.823%
2025-04-07	103.6600	103.6600	103.6400	103.6400	+17.746%	2	96	-63.827%
2025-04-04	88.0200	88.0200	88.0200	88.0200	+62.249%	2	98	-57.407%
2025-04-02	54.2500	54.7200	54.2500	54.2500	+0.463%	5	98	-30.894%
2025-04-01	52.5500	54.0000	52.5500	54.0000	+2.857%	51	98	-30.574%
2025-03-31	52.5000	52.5000	52.5000	52.5000	-1.869%	20	108	-28.590%
2025-03-28	53.5000	53.5000	53.5000	53.5000	+16.940%	120	128	-29.925%
2025-03-27	46.9700	46.9700	45.7500	45.7500	-7.389%	3	68	-18.055%
2025-03-26	49.5700	49.5700	49.3800	49.4000	-21.897%	8	68	-24.109%
2025-03-14	63.2500	63.2500	63.2500	63.2500	-4.167%	20	64	-40.727%
2025-03-13	61.9000	66.0000	61.9000	66.0000	+24.528%	68	75	-43.197%
2025-03-10	53.0000	53.0000	53.0000	53.0000	-3.689%	70	75	-29.264%
2025-03-07	55.0300	55.0300	55.0300	55.0300	+4.421%	2	11	-31.874%
2025-03-06	52.8800	52.8800	52.7000	52.7000	+28.914%	2	8	-28.861%
2025-03-03	40.8800	40.8800	40.8800	40.8800	-5.915%	2	8	-8.293%
2025-02-27	43.4500	43.4500	43.4500	43.4500	+1.047%	1	5	-13.717%
2025-02-14	43.0000	43.0000	43.0000	43.0000	-2.273%	2	5	-12.814%
2025-02-04	44.0000	44.0000	44.0000	44.0000	+1.382%	1	5	-14.795%
2025-01-31	43.4000	43.4000	43.4000	43.4000	+5.493%	2	4	-13.618%
2025-01-30	41.1400	41.1400	41.1400	41.1400	-12.839%	2	3	-8.872%
2025-01-28	46.4400	47.2000	46.4400	47.2000	-16.014%	2	3	-20.572%
2025-01-21	55.6500	56.2000	55.6500	56.2000	0.000%	2	1	-33.292%