Dark

MA20270115P560
MA Jan 15 2027 560.00 Put (MA270115P00560000)
option OPRA

EOD

Jul 16, 2026

41.60-10.345%(-4.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	41.6000	41.6000	41.6000	41.6000	-10.345%	2	134	0.000%
2026-07-15	46.4000	46.4000	46.4000	46.4000	-14.862%	3	132	-10.345%
2026-07-10	54.5000	54.5000	54.5000	54.5000	+12.860%	1	129	-23.670%
2026-07-07	44.8000	50.7000	44.8000	48.2900	-8.019%	5	128	-13.854%
2026-07-01	53.3700	53.3700	51.1000	52.5000	-28.910%	4	126	-20.762%
2026-06-16	73.8500	73.8500	73.8500	73.8500	-12.407%	20	125	-43.670%
2026-06-08	84.3100	84.3100	84.3100	84.3100	+18.247%	1	111	-50.658%
2026-05-22	71.3000	71.3000	71.3000	71.3000	+3.333%	1	111	-41.655%
2026-05-04	69.0000	69.0000	69.0000	69.0000	+17.747%	1	112	-39.710%
2026-04-20	58.7000	58.7000	58.6000	58.6000	-0.846%	2	111	-29.010%
2026-04-17	59.4000	59.4000	59.1000	59.1000	-1.336%	2	111	-29.611%
2026-04-16	60.0000	60.0000	59.9000	59.9000	-23.888%	4	110	-30.551%
2026-04-07	78.7000	78.7000	78.7000	78.7000	+2.274%	1	110	-47.141%
2026-03-31	76.9000	77.2000	76.7000	76.9500	-6.216%	18	110	-45.939%
2026-03-30	82.0500	82.0500	82.0500	82.0500	-9.035%	15	102	-49.299%
2026-03-27	90.5500	90.5500	90.2000	90.2000	+15.124%	2	102	-53.880%
2026-03-25	78.6500	78.6500	78.3500	78.3500	+6.022%	10	102	-46.905%
2026-03-23	74.0000	74.0000	73.8000	73.9000	-5.836%	4	102	-43.708%
2026-03-12	78.7500	78.7500	78.4800	78.4800	+6.486%	2	102	-46.993%
2026-03-11	73.5500	73.7000	73.5500	73.7000	+10.994%	2	103	-43.555%
2026-03-05	66.4000	66.4000	66.4000	66.4000	-7.327%	1	106	-37.349%
2026-02-25	71.7500	71.7500	71.6500	71.6500	-9.647%	2	104	-41.940%
2026-02-24	79.3000	79.3000	79.3000	79.3000	-4.607%	1	104	-47.541%
2026-02-23	72.7200	83.1300	72.7200	83.1300	+27.500%	20	105	-49.958%
2026-02-13	65.2000	65.2000	65.2000	65.2000	+12.124%	1	102	-36.196%
2026-02-12	54.3000	58.1500	54.2500	58.1500	+11.292%	13	102	-28.461%
2026-02-10	52.2500	52.2500	52.2500	52.2500	-2.245%	1	97	-20.383%
2026-02-09	54.0000	54.0000	53.4500	53.4500	+4.191%	3	97	-22.170%
2026-02-06	48.8500	51.3000	48.8500	51.3000	+7.773%	3	94	-18.908%
2026-02-04	47.6000	47.6000	47.6000	47.6000	+6.132%	3	92	-12.605%
2026-02-02	47.5700	47.6100	44.8500	44.8500	-13.484%	5	89	-7.246%
2026-01-30	51.8000	51.8400	51.8000	51.8400	-1.163%	11	86	-19.753%
2026-01-29	55.7500	55.7500	52.4500	52.4500	-12.989%	3	88	-20.686%
2026-01-26	60.1000	60.2900	60.1000	60.2800	+1.107%	4	87	-30.989%
2026-01-23	59.6200	59.6200	59.6200	59.6200	+1.845%	1	86	-30.225%
2026-01-21	58.5400	58.5400	58.5400	58.5400	+9.831%	1	86	-28.937%
2026-01-16	53.3000	53.3000	53.3000	53.3000	+5.190%	1	85	-21.951%
2026-01-15	50.6700	50.6700	50.6700	50.6700	-3.117%	1	85	-17.900%
2026-01-13	50.0000	57.1200	50.0000	52.3000	+21.628%	11	86	-20.459%
2026-01-12	43.0000	43.0000	43.0000	43.0000	+2.454%	1	85	-3.256%
2026-01-02	41.9700	41.9700	41.9700	41.9700	+9.582%	1	84	-0.882%
2025-12-31	37.9000	38.3000	37.9000	38.3000	+1.726%	2	82	+8.616%
2025-12-30	37.6500	37.6500	37.6500	37.6500	+0.186%	1	82	+10.491%
2025-12-29	37.5800	37.5800	37.5800	37.5800	+0.751%	5	81	+10.697%
2025-12-26	37.4500	37.4500	37.3000	37.3000	-2.738%	2	79	+11.528%
2025-12-22	38.3500	38.3500	38.3500	38.3500	-9.445%	1	77	+8.475%
2025-12-19	42.4000	42.4000	42.3500	42.3500	-1.282%	2	76	-1.771%
2025-12-17	43.2000	43.2400	42.8700	42.9000	+3.598%	30	74	-3.030%
2025-12-12	41.4100	41.4100	41.4100	41.4100	-7.752%	5	77	+0.459%
2025-12-11	44.8900	44.8900	44.8900	44.8900	-15.222%	5	75	-7.329%
2025-12-10	53.0000	53.0000	52.9500	52.9500	+2.996%	2	72	-21.435%
2025-12-05	51.3000	51.4100	51.3000	51.4100	-2.281%	13	70	-19.082%
2025-12-04	49.8600	52.6100	49.8600	52.6100	+4.801%	37	70	-20.928%
2025-12-02	49.6000	50.3000	49.6000	50.2000	-2.713%	6	52	-17.131%
2025-12-01	51.1500	51.8000	51.1300	51.6000	-1.527%	19	50	-19.380%
2025-11-25	53.1500	53.1500	52.4000	52.4000	-6.345%	2	42	-20.611%
2025-11-24	57.1500	57.1500	55.9500	55.9500	-3.783%	2	40	-25.648%
2025-11-21	58.0000	58.2000	58.0000	58.1500	-10.607%	5	40	-28.461%
2025-11-18	64.3000	65.0500	64.3000	65.0500	+10.629%	14	40	-36.049%
2025-11-17	58.8000	58.8000	58.8000	58.8000	+16.206%	1	35	-29.252%
2025-11-05	50.6000	50.6000	50.6000	50.6000	-8.829%	1	34	-17.787%
2025-11-03	55.5000	55.5000	55.5000	55.5000	+12.966%	1	34	-25.045%
2025-10-30	49.1300	49.1300	49.1300	49.1300	-6.774%	1	34	-15.327%
2025-10-29	50.7000	52.7000	50.7000	52.7000	+18.720%	12	34	-21.063%
2025-10-27	44.3900	44.3900	44.3900	44.3900	-13.216%	1	35	-6.285%
2025-10-14	51.1500	51.1500	51.1500	51.1500	+8.714%	1	35	-18.671%
2025-09-30	47.0500	47.0500	47.0500	47.0500	+13.647%	4	35	-11.583%
2025-09-22	41.4000	41.4000	41.4000	41.4000	+0.608%	1	31	+0.483%
2025-09-16	41.1500	41.1500	41.1500	41.1500	+9.587%	1	30	+1.094%
2025-08-27	37.7500	37.7500	37.5500	37.5500	-8.303%	5	29	+10.786%
2025-08-15	40.9500	40.9500	40.9500	40.9500	-12.275%	1	24	+1.587%
2025-08-04	46.6800	46.6800	46.6800	46.6800	+5.850%	1	23	-10.883%
2025-06-09	44.1000	44.1000	44.1000	44.1000	-9.613%	1	24	-5.669%
2025-05-22	48.7900	48.7900	48.7900	48.7900	+8.182%	1	25	-14.737%
2025-05-16	45.1000	45.1000	45.1000	45.1000	-2.592%	8	26	-7.761%
2025-05-15	46.3000	46.3000	46.3000	46.3000	-14.036%	4	26	-10.151%
2025-05-08	52.6000	53.8600	52.6000	53.8600	-3.303%	3	25	-22.763%
2025-05-05	55.7000	55.7000	55.7000	55.7000	-9.900%	15	25	-25.314%
2025-05-01	61.8200	61.8200	61.8200	61.8200	-14.613%	1	25	-32.708%
2025-04-22	75.1900	75.2500	72.3500	72.4000	+43.395%	7	26	-42.541%
2025-03-27	50.2700	50.6000	50.1900	50.4900	-8.698%	8	25	-17.607%
2025-03-05	55.3000	55.3000	55.3000	55.3000	+2.407%	1	21	-24.774%
2025-03-04	53.0000	54.0000	53.0000	54.0000	+13.089%	3	20	-22.963%
2025-02-27	46.3000	48.5500	46.3000	47.7500	-3.827%	7	20	-12.880%
2025-02-24	49.0000	50.7000	49.0000	49.6500	+17.570%	12	19	-16.213%
2025-01-30	44.9700	44.9700	42.2300	42.2300	-29.944%	5	5	-1.492%
2025-01-22	60.2800	60.2800	60.2800	60.2800	+0.050%	1	5	-30.989%
2025-01-21	61.0500	61.0500	60.2500	60.2500	0.000%	4	4	-30.954%