Dark

MA20280121P500
MA Jan 21 2028 500.00 Put (MA280121P00500000)
option OPRA

EOD

Jul 14, 2026

41.63-8.706%(-3.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	41.6300	41.6300	41.6300	41.6300	-8.706%	1	183	0.000%
2026-07-10	45.6000	45.6000	45.6000	45.6000	+4.828%	14	183	-8.706%
2026-07-02	43.5000	43.5000	43.5000	43.5000	-14.201%	1	182	-4.299%
2026-06-30	50.9000	50.9000	50.7000	50.7000	-16.885%	6	182	-17.890%
2026-06-16	61.0000	61.0000	61.0000	61.0000	-1.533%	1	184	-31.754%
2026-06-11	63.0000	63.0000	61.9500	61.9500	-0.048%	2	184	-32.801%
2026-06-10	61.5600	63.1000	61.5600	61.9800	-1.619%	3	184	-32.833%
2026-06-08	63.2600	63.2600	63.0000	63.0000	-1.563%	2	183	-33.921%
2026-06-05	64.0000	64.0000	64.0000	64.0000	-3.382%	1	182	-34.953%
2026-06-04	66.2400	66.2400	66.2400	66.2400	-7.357%	1	182	-37.153%
2026-06-03	71.5000	71.5000	71.5000	71.5000	+10.169%	1	182	-41.776%
2026-06-02	64.9000	64.9000	64.9000	64.9000	+5.528%	1	182	-35.855%
2026-05-28	61.7000	62.0000	61.5000	61.5000	+3.361%	4	182	-32.309%
2026-05-27	59.8100	59.8100	59.5000	59.5000	+1.709%	2	182	-30.034%
2026-05-26	59.0600	59.0600	58.5000	58.5000	+3.412%	2	183	-28.838%
2026-05-22	56.5700	56.5700	56.5700	56.5700	-4.620%	1	184	-26.410%
2026-05-20	60.0000	60.0000	59.3100	59.3100	+3.689%	2	184	-29.809%
2026-05-19	57.2000	57.2000	57.2000	57.2000	-3.378%	1	182	-27.220%
2026-05-15	58.6000	59.2000	58.6000	59.2000	-0.970%	2	182	-29.679%
2026-05-13	58.8200	59.7800	58.8200	59.7800	+5.805%	2	183	-30.361%
2026-05-12	56.5000	56.5000	56.5000	56.5000	-2.536%	1	184	-26.319%
2026-05-08	58.8000	58.8000	57.9700	57.9700	+2.060%	2	184	-28.187%
2026-05-05	56.8000	56.8000	56.8000	56.8000	0.000%	1	183	-26.708%
2026-05-04	57.9000	57.9000	56.0000	56.8000	+0.531%	3	182	-26.708%
2026-05-01	56.5000	56.5000	56.5000	56.5000	+0.231%	1	182	-26.319%
2026-04-30	56.7000	56.7100	56.3700	56.3700	+14.760%	8	182	-26.149%
2026-04-29	48.6100	49.1200	48.6100	49.1200	-10.869%	2	183	-15.248%
2026-04-28	55.1100	55.1100	55.1100	55.1100	-3.570%	1	184	-24.460%
2026-04-23	57.5000	57.5000	57.1500	57.1500	-7.524%	2	184	-27.157%
2026-04-10	62.3600	62.3600	61.8000	61.8000	+5.389%	2	183	-32.638%
2026-04-08	58.6400	58.6400	58.6400	58.6400	-6.921%	1	184	-29.008%
2026-04-07	63.4000	63.4000	63.0000	63.0000	-0.158%	2	185	-33.921%
2026-04-06	63.1000	63.1000	63.1000	63.1000	-1.221%	1	185	-34.025%
2026-03-31	63.8800	63.8800	63.8800	63.8800	-7.608%	1	184	-34.831%
2026-03-27	65.6000	69.1400	65.6000	69.1400	+11.193%	25	184	-39.789%
2026-03-25	62.1600	62.2000	62.1300	62.1800	+2.052%	44	188	-33.049%
2026-03-23	61.9500	61.9500	60.8700	60.9300	-5.535%	5	183	-31.676%
2026-03-20	64.5000	64.5000	64.5000	64.5000	-0.769%	1	183	-35.457%
2026-03-19	65.0000	65.0000	65.0000	65.0000	+3.917%	1	184	-35.954%
2026-03-18	62.5500	62.5500	62.5500	62.5500	+8.745%	1	184	-33.445%
2026-03-17	57.5200	57.5200	57.5200	57.5200	-4.053%	1	184	-27.625%
2026-03-16	59.9500	59.9500	59.9500	59.9500	-4.080%	1	184	-30.559%
2026-03-13	62.3000	63.0000	62.3000	62.5000	+0.482%	8	183	-33.392%
2026-03-12	62.6800	62.6800	62.2000	62.2000	+5.334%	2	181	-33.071%
2026-03-11	59.0500	59.0500	59.0500	59.0500	+2.606%	1	181	-29.500%
2026-03-05	54.4000	57.5500	54.4000	57.5500	+6.673%	8	181	-27.663%
2026-03-02	53.3900	55.0100	53.3900	53.9500	-14.501%	4	178	-22.836%
2026-02-24	63.6500	65.0000	63.1000	63.1000	-2.049%	5	179	-34.025%
2026-02-23	54.1000	64.5000	54.1000	64.4200	+23.885%	12	178	-35.377%
2026-02-20	52.0000	52.0000	52.0000	52.0000	-2.985%	1	186	-19.942%
2026-02-19	52.5000	53.7800	52.5000	53.6000	-0.924%	37	186	-22.332%
2026-02-13	50.3000	54.2500	50.3000	54.1000	+18.666%	3	176	-23.050%
2026-02-11	45.3000	45.8300	45.3000	45.5900	+0.088%	252	176	-8.686%
2026-02-09	45.3500	45.5500	45.3500	45.5500	+10.693%	5	112	-8.606%
2026-02-04	41.1500	41.1500	41.1500	41.1500	-0.121%	10	109	+1.166%
2026-02-02	41.0000	42.0600	41.0000	41.2000	-14.964%	8	99	+1.044%
2026-01-27	48.4500	48.4500	48.4500	48.4500	+2.431%	30	99	-14.076%
2026-01-22	47.3000	47.3000	47.3000	47.3000	+7.256%	20	69	-11.987%
2026-01-15	44.2000	44.2000	44.1000	44.1000	-4.649%	2	49	-5.601%
2026-01-14	44.9000	46.2500	44.9000	46.2500	+0.543%	11	49	-9.989%
2026-01-13	41.0000	46.0000	41.0000	46.0000	+38.763%	14	49	-9.500%
2026-01-07	33.1500	33.1500	33.1500	33.1500	-6.882%	1	40	+25.581%
2026-01-05	37.2000	37.6500	35.6000	35.6000	-0.559%	30	28	+16.938%
2025-12-26	35.8000	35.8000	35.8000	35.8000	-1.918%	2	28	+16.285%
2025-12-23	36.5000	36.5000	36.5000	36.5000	+0.829%	1	27	+14.055%
2025-12-22	36.2000	36.2000	36.2000	36.2000	-4.787%	1	27	+15.000%
2025-12-19	38.1000	38.2000	38.0200	38.0200	-4.111%	3	26	+9.495%
2025-12-11	39.6500	39.6500	39.6500	39.6500	-7.898%	10	27	+4.994%
2025-12-10	43.2500	43.2500	43.0500	43.0500	-11.801%	6	17	-3.298%
2025-11-24	48.8000	48.8100	48.8000	48.8100	+3.763%	2	17	-14.710%
2025-11-03	47.0400	47.0400	47.0400	47.0400	+24.510%	1	15	-11.501%
2025-10-27	37.7800	37.7800	37.7800	37.7800	+4.509%	5	15	+10.191%
2025-10-22	36.1500	36.1500	36.1500	36.1500	-15.577%	1	15	+15.159%
2025-10-13	42.8200	42.8200	42.8200	42.8200	+1.158%	5	14	-2.779%
2025-10-10	42.7300	42.7300	42.3300	42.3300	+9.692%	2	9	-1.654%
2025-10-01	38.5900	38.5900	38.5900	38.5900	+14.681%	1	9	+7.878%
2025-09-18	33.6500	33.6500	33.6500	33.6500	-4.944%	1	9	+23.715%
2025-09-16	36.4000	36.4000	35.4000	35.4000	-1.585%	12	8	+17.599%
2025-09-15	36.3500	36.3500	35.9700	35.9700	0.000%	2	2	+15.735%