Dark

MA20270115P570
MA Jan 15 2027 570.00 Put (MA270115P00570000)
option OPRA

Inactive

Jun 10, 2026

88.76-3.835%(-3.54)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-10	89.6200	89.6500	88.7500	88.7600	-3.835%	12	781	0.000%
2026-06-08	89.8000	92.3200	89.8000	92.3000	+8.973%	4	772	-3.835%
2026-06-01	86.6100	86.6100	84.7000	84.7000	+2.171%	2	773	+4.793%
2026-05-26	83.8400	83.8400	82.9000	82.9000	+4.015%	2	774	+7.069%
2026-05-22	79.7000	79.7000	79.7000	79.7000	+9.178%	1	774	+11.368%
2026-05-19	73.0000	73.0000	73.0000	73.0000	-14.118%	1	773	+21.589%
2026-05-14	85.0000	85.0000	85.0000	85.0000	-2.321%	1	772	+4.424%
2026-05-13	87.0200	87.0200	87.0200	87.0200	+5.147%	1	772	+2.000%
2026-05-08	84.9200	84.9200	82.7600	82.7600	+6.994%	2	772	+7.250%
2026-05-07	77.3500	77.3500	77.3500	77.3500	-3.070%	1	772	+14.751%
2026-05-05	79.8000	79.8000	79.8000	79.8000	+4.587%	1	773	+11.228%
2026-05-04	76.3000	76.3000	76.3000	76.3000	-2.926%	1	773	+16.330%
2026-04-23	76.9700	79.0000	76.6200	78.6000	+5.645%	4	772	+12.926%
2026-04-22	74.4000	74.4000	74.4000	74.4000	-10.523%	1	772	+19.301%
2026-04-10	84.0000	84.0000	83.1500	83.1500	-1.772%	2	771	+6.747%
2026-03-12	84.6500	84.6500	84.6500	84.6500	+15.092%	4	771	+4.855%
2026-03-06	73.7000	74.0000	73.5500	73.5500	+6.440%	10	771	+20.680%
2026-03-03	69.1000	69.1000	69.1000	69.1000	-6.873%	1	771	+28.452%
2026-02-26	74.2000	74.2000	74.2000	74.2000	-16.535%	1	772	+19.623%
2026-02-23	88.9000	88.9000	88.9000	88.9000	+56.102%	1	771	-0.157%
2026-02-10	56.9500	56.9500	56.9500	56.9500	+0.618%	1	771	+55.856%
2026-02-06	56.5000	56.6000	56.2500	56.6000	+6.792%	3	771	+56.820%
2026-02-04	53.0000	53.0000	53.0000	53.0000	+6.533%	1	769	+67.472%
2026-02-03	48.3500	49.7500	48.3500	49.7500	-3.585%	3	769	+78.412%
2026-02-02	52.5600	52.6500	51.6000	51.6000	-10.494%	4	767	+72.016%
2026-01-30	57.6500	57.6500	57.6500	57.6500	-7.568%	1	767	+53.964%
2026-01-29	62.3700	62.3700	62.3700	62.3700	-6.351%	1	767	+42.312%
2026-01-26	66.6000	66.6000	66.6000	66.6000	+1.991%	1	767	+33.273%
2026-01-21	66.7100	66.7100	65.3000	65.3000	+20.258%	2	767	+35.926%
2026-01-13	54.3000	54.3000	54.3000	54.3000	+10.591%	1	767	+63.462%
2026-01-12	49.1000	49.1000	49.1000	49.1000	+17.605%	1	766	+80.774%
2026-01-09	41.7500	41.7500	41.7500	41.7500	+5.563%	1	765	+112.599%
2026-01-08	39.5500	39.5500	39.5500	39.5500	-1.001%	1	765	+124.425%
2026-01-07	39.8500	40.1000	39.8500	39.9500	-13.845%	3	765	+122.178%
2026-01-02	47.1000	47.5000	46.3700	46.3700	+9.622%	3	766	+91.417%
2025-12-31	42.3000	42.3000	42.3000	42.3000	+1.805%	1	764	+109.835%
2025-12-30	41.5500	41.5500	41.5500	41.5500	+0.024%	1	764	+113.622%
2025-12-29	41.5400	41.5400	41.5400	41.5400	-0.977%	1	764	+113.674%
2025-12-23	41.9500	41.9500	41.9500	41.9500	-12.330%	1	763	+111.585%
2025-12-19	47.8500	47.8500	47.8500	47.8500	-0.209%	8	762	+85.496%
2025-12-17	47.8000	47.9500	47.8000	47.9500	-0.415%	10	757	+85.109%
2025-12-16	48.2000	48.2000	48.1500	48.1500	-16.768%	2	762	+84.341%
2025-12-10	58.0000	58.0000	57.8500	57.8500	+5.952%	2	761	+53.431%
2025-12-04	54.5000	54.6000	54.5000	54.6000	-0.365%	2	762	+62.564%
2025-12-02	58.0000	58.0000	53.1000	54.8000	-3.095%	5	762	+61.971%
2025-12-01	55.9500	56.5500	55.6500	56.5500	-2.752%	31	761	+56.958%
2025-11-25	58.1500	58.1500	58.1500	58.1500	-5.216%	1	752	+52.640%
2025-11-24	61.3500	61.3500	61.3500	61.3500	-4.514%	1	751	+44.678%
2025-11-20	64.2500	64.2500	64.2500	64.2500	-5.612%	1	750	+38.148%
2025-11-18	68.0700	68.0700	68.0700	68.0700	+32.175%	1	751	+30.395%
2025-11-12	51.3900	51.5000	51.2600	51.5000	+4.357%	4	750	+72.350%
2025-10-22	49.2500	49.3500	49.2500	49.3500	-5.005%	2	748	+79.858%
2025-10-14	51.9500	51.9500	51.9500	51.9500	-1.048%	1	748	+70.857%
2025-10-10	52.5000	52.5000	52.5000	52.5000	+11.017%	1	749	+69.067%
2025-10-06	47.1200	47.3300	47.1100	47.2900	-7.637%	22	748	+87.693%
2025-09-29	51.2000	51.2000	51.2000	51.2000	+14.031%	1	742	+73.359%
2025-09-16	44.9000	44.9000	44.9000	44.9000	+7.442%	1	742	+97.684%
2025-09-03	41.7900	41.7900	41.7900	41.7900	-3.599%	10	742	+112.395%
2025-09-02	43.3500	43.3500	43.3500	43.3500	+5.990%	10	752	+104.752%
2025-08-27	41.1000	41.1000	40.9000	40.9000	-3.651%	5	742	+117.017%
2025-08-21	42.5500	42.5500	42.4500	42.4500	-9.873%	2	737	+109.093%
2025-08-08	47.1000	47.1000	47.1000	47.1000	-2.887%	650	737	+88.450%
2025-07-31	46.9000	48.5500	46.9000	48.5000	-3.960%	7	539	+83.010%
2025-07-25	50.5000	50.5000	50.5000	50.5000	-4.843%	1	540	+75.762%
2025-07-03	53.0700	53.0700	53.0700	53.0700	-9.668%	1	540	+67.251%
2025-06-24	58.7500	58.7500	58.7500	58.7500	-15.686%	450	540	+51.081%
2025-06-23	69.6800	69.6800	69.6800	69.6800	+2.170%	10	90	+27.382%
2025-06-18	68.2000	68.2000	68.2000	68.2000	+29.905%	3	90	+30.147%
2025-05-29	52.5000	52.5000	52.5000	52.5000	+2.041%	1	90	+69.067%
2025-05-22	51.4500	51.4500	51.4500	51.4500	-4.172%	3	89	+72.517%
2025-05-21	53.1000	53.6900	53.1000	53.6900	+8.574%	16	86	+65.319%
2025-05-13	49.4500	49.4500	49.4500	49.4500	-12.756%	2	76	+79.494%
2025-05-08	56.6800	56.6800	56.6800	56.6800	-13.532%	2	76	+56.598%
2025-05-01	66.2000	66.2000	65.4000	65.5500	-8.000%	5	74	+35.408%
2025-04-30	71.2500	71.2500	71.2500	71.2500	-5.000%	3	75	+24.575%
2025-03-11	74.9000	75.0000	74.9000	75.0000	+43.541%	77	75	+18.347%
2025-02-27	51.8500	52.2500	51.8500	52.2500	-5.618%	4	75	+69.876%
2025-02-26	55.3600	55.3600	55.3600	55.3600	+7.704%	2	75	+60.332%
2025-02-19	51.4000	51.4000	51.4000	51.4000	-3.019%	1	75	+72.685%
2025-02-11	53.0000	53.0000	53.0000	53.0000	+10.786%	70	74	+67.472%
2025-01-30	47.8400	47.8400	47.8400	47.8400	-21.766%	2	3	+85.535%
2025-01-27	61.1500	61.1500	61.1400	61.1500	0.000%	3	3	+45.151%