Dark

MA20270617P500
MA Jun 17 2027 500.00 Put (MA270617P00500000)
option OPRA

EOD

Jul 15, 2026

31.92-10.085%(-3.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	31.9200	31.9200	31.9200	31.9200	-10.085%	1	206	0.000%
2026-07-08	35.5000	35.5000	35.5000	35.5000	+5.498%	1	206	-10.085%
2026-07-06	34.8000	34.8000	33.6500	33.6500	-12.620%	2	207	-5.141%
2026-07-01	38.5100	38.5100	38.5100	38.5100	+0.339%	1	208	-17.112%
2026-06-30	41.3000	41.5000	38.3800	38.3800	-3.810%	5	207	-16.832%
2026-06-29	43.3000	43.3000	39.9000	39.9000	-15.841%	2	206	-20.000%
2026-06-24	46.4500	47.5600	46.4500	47.4100	-3.481%	29	204	-32.672%
2026-06-23	49.1200	49.1200	49.1200	49.1200	-7.321%	1	212	-35.016%
2026-06-22	53.0000	53.0000	53.0000	53.0000	+6.984%	10	213	-39.774%
2026-06-18	49.5400	49.5400	49.5400	49.5400	+4.207%	1	222	-35.567%
2026-06-17	45.9200	47.5400	45.5000	47.5400	-11.963%	12	222	-32.857%
2026-06-10	53.6000	54.2000	53.5000	54.0000	+6.719%	14	222	-40.889%
2026-06-09	50.7000	50.7000	50.6000	50.6000	-4.887%	6	218	-36.917%
2026-06-08	53.8000	53.8000	53.2000	53.2000	-0.337%	16	217	-40.000%
2026-06-05	53.3800	53.3800	53.3800	53.3800	-4.303%	1	215	-40.202%
2026-06-04	55.8500	55.8500	55.7800	55.7800	-11.460%	4	215	-42.775%
2026-06-03	62.0000	63.0000	62.0000	63.0000	+13.514%	4	215	-49.333%
2026-06-02	55.5000	55.5000	55.5000	55.5000	+17.834%	1	215	-42.486%
2026-05-22	47.1000	47.1000	47.1000	47.1000	+0.641%	1	214	-32.229%
2026-05-21	46.8000	46.8000	46.8000	46.8000	-5.148%	1	213	-31.795%
2026-05-20	50.6500	50.6500	49.3400	49.3400	-0.724%	3	213	-35.306%
2026-05-15	48.3000	49.7000	48.1700	49.7000	-0.600%	5	210	-35.775%
2026-05-13	49.6000	51.0700	49.6000	50.0000	-0.990%	18	209	-36.160%
2026-05-06	48.2900	50.5000	48.2900	50.5000	+6.540%	2	211	-36.792%
2026-05-01	47.4000	47.4000	47.4000	47.4000	-0.629%	17	207	-32.658%
2026-04-24	47.7000	47.7000	47.7000	47.7000	+3.696%	2	207	-33.082%
2026-04-23	47.4300	47.4300	46.0000	46.0000	+12.469%	3	207	-30.609%
2026-04-17	40.9000	40.9000	40.9000	40.9000	-9.493%	1	207	-21.956%
2026-04-15	45.1900	45.1900	45.1900	45.1900	-11.410%	1	206	-29.365%
2026-04-13	51.2000	51.4500	50.8900	51.0100	-0.759%	88	207	-37.424%
2026-04-09	51.8000	51.8000	51.4000	51.4000	-2.281%	4	177	-37.899%
2026-04-06	52.5000	52.7000	52.5000	52.6000	-1.627%	7	176	-39.316%
2026-03-24	53.4700	53.4700	53.4700	53.4700	-6.765%	1	172	-40.303%
2026-03-18	57.3500	57.3500	57.3500	57.3500	+20.105%	1	172	-44.342%
2026-03-17	47.8000	47.9500	47.6100	47.7500	-4.366%	44	172	-33.152%
2026-03-16	49.9300	49.9300	49.9300	49.9300	-6.760%	2	181	-36.070%
2026-03-12	53.4500	53.5500	53.4500	53.5500	+14.472%	2	179	-40.392%
2026-03-10	46.7800	46.7800	46.7800	46.7800	-1.929%	1	179	-31.766%
2026-03-09	47.4000	48.6600	47.4000	47.7000	+8.532%	134	178	-33.082%
2026-03-04	43.5700	43.9500	43.3000	43.9500	-0.227%	41	195	-27.372%
2026-03-03	47.1400	47.1400	43.3800	44.0500	-0.113%	61	218	-27.537%
2026-03-02	44.2500	44.6500	44.1000	44.1000	-5.588%	18	274	-27.619%
2026-02-27	47.7300	47.7300	46.7100	46.7100	+0.408%	2	278	-31.663%
2026-02-26	47.3000	47.3000	46.5200	46.5200	-13.916%	17	278	-31.384%
2026-02-23	54.0400	54.0400	54.0400	54.0400	+22.262%	1	262	-40.933%
2026-02-19	44.2000	44.2000	44.2000	44.2000	+6.378%	1	263	-27.783%
2026-02-18	40.9600	42.3400	40.9400	41.5500	-7.068%	36	263	-23.177%
2026-02-17	44.7100	44.7100	44.7100	44.7100	+2.311%	1	264	-28.607%
2026-02-13	43.4000	43.7000	43.4000	43.7000	+18.076%	2	263	-26.957%
2026-02-12	37.1000	37.5900	36.8000	37.0100	+0.027%	12	263	-13.753%
2026-02-09	36.7000	37.2500	36.7000	37.0000	+10.283%	96	263	-13.730%
2026-02-06	33.5000	33.8000	33.3200	33.5500	-13.930%	8	217	-4.858%
2026-01-29	38.9800	38.9800	38.9800	38.9800	-2.550%	2	215	-18.112%
2026-01-23	40.0500	40.0500	40.0000	40.0000	-1.235%	2	213	-20.200%
2026-01-21	39.1000	40.9300	38.7500	40.5000	+0.972%	16	214	-21.185%
2026-01-20	40.1100	40.1100	40.1100	40.1100	+11.386%	1	213	-20.419%
2026-01-16	36.0100	36.0100	36.0100	36.0100	-1.450%	1	212	-11.358%
2026-01-15	33.3500	39.2500	33.3500	36.5400	-0.571%	134	212	-12.644%
2026-01-13	36.7500	36.7500	36.7500	36.7500	+36.010%	1	88	-13.143%
2026-01-09	27.3000	27.5000	27.0200	27.0200	+2.348%	29	88	+18.135%
2026-01-08	26.4000	26.4000	26.4000	26.4000	-6.383%	1	82	+20.909%
2026-01-05	28.1500	28.2000	28.1500	28.2000	+3.183%	2	81	+13.191%
2025-12-30	27.5000	27.5000	27.2900	27.3300	-1.157%	4	81	+16.795%
2025-12-26	27.6500	27.6500	27.6500	27.6500	-12.776%	4	80	+15.443%
2025-12-16	31.5000	31.7000	31.4700	31.7000	+2.093%	5	84	+0.694%
2025-12-15	30.2500	31.0500	30.2500	31.0500	+3.500%	36	84	+2.802%
2025-12-12	30.0000	30.0000	30.0000	30.0000	-19.786%	1	49	+6.400%
2025-12-10	36.8500	37.4000	36.8500	37.4000	+11.310%	3	48	-14.652%
2025-11-12	33.2000	33.6000	33.2000	33.6000	+9.446%	6	45	-5.000%
2025-10-08	30.7000	30.7000	30.7000	30.7000	-6.687%	1	42	+3.974%
2025-09-30	33.0000	33.1500	32.9000	32.9000	-3.235%	30	42	-2.979%
2025-09-29	34.0000	34.0000	34.0000	34.0000	-1.592%	1	12	-6.118%
2025-09-24	34.5500	34.5500	34.5500	34.5500	+27.022%	1	11	-7.612%
2025-08-27	27.2000	27.2000	27.2000	27.2000	+1.682%	1	11	+17.353%
2025-08-25	26.7500	26.7500	26.7500	26.7500	-8.703%	1	10	+19.327%
2025-08-18	29.4000	29.4000	29.3000	29.3000	+1.034%	2	9	+8.942%
2025-08-15	29.0000	29.0000	29.0000	29.0000	-21.622%	1	8	+10.069%
2025-07-17	37.0000	37.0000	37.0000	37.0000	0.000%	2	7	-13.730%
2025-07-14	37.0000	37.0000	37.0000	37.0000	-4.639%	2	7	-13.730%
2025-07-11	38.8000	38.8000	38.8000	38.8000	+9.605%	1	7	-17.732%
2025-07-09	35.4000	35.4000	35.4000	35.4000	-1.145%	1	7	-9.831%
2025-07-08	35.8100	35.8100	35.8100	35.8100	-6.987%	2	6	-10.863%
2025-06-18	37.7000	38.5000	37.7000	38.5000	0.000%	3	5	-17.091%
2025-06-13	37.4000	38.5000	37.4000	38.5000	+19.380%	8	5	-17.091%
2025-06-04	32.2500	32.2500	32.2500	32.2500	0.000%	1	1	-1.023%