Dark

MP20270115P45
MP Jan 15 2027 45.00 Put (MP270115P00045000)
option OPRA

EOD

Aug 10, 2026

4.40-8.714%(-0.42)425

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.5000	4.5800	4.3200	4.4000	-8.714%	425	3,587	0.000%
2026-08-07	5.4800	5.8500	4.8000	4.8200	-28.060%	66	3,339	-8.714%
2026-08-06	6.6900	6.9000	6.6000	6.7000	-2.332%	67	3,322	-34.328%
2026-08-05	6.7000	7.0000	6.7000	6.8600	-0.291%	2,023	3,313	-35.860%
2026-08-04	7.6500	7.6500	6.8800	6.8800	-22.084%	13	1,550	-36.047%
2026-08-03	8.8300	8.8300	8.8300	8.8300	-2.967%	20	1,549	-50.170%
2026-07-31	9.3000	9.4200	9.1000	9.1000	-6.186%	5	1,529	-51.648%
2026-07-30	10.3500	10.4000	9.6000	9.7000	-9.346%	81	1,528	-54.639%
2026-07-29	9.8500	10.7000	9.8500	10.7000	+8.629%	30	1,491	-58.879%
2026-07-28	9.8000	10.1000	9.6500	9.8500	+10.179%	52	1,491	-55.330%
2026-07-27	9.0600	9.2900	8.9400	8.9400	-7.835%	5	1,508	-50.783%
2026-07-24	8.6800	9.7000	8.6800	9.7000	+30.552%	40	1,506	-54.639%
2026-07-22	7.2100	7.4300	7.2100	7.4300	-12.071%	2	1,479	-40.781%
2026-07-20	8.4500	8.4500	8.4500	8.4500	+7.370%	44	1,479	-47.929%
2026-07-17	8.3000	8.3000	7.8700	7.8700	-3.198%	22	1,435	-44.091%
2026-07-16	6.9700	8.2000	6.9700	8.1300	+27.031%	126	1,431	-45.879%
2026-07-15	6.5000	6.5900	6.3800	6.4000	+4.065%	20	1,323	-31.250%
2026-07-14	6.1500	6.1500	6.1500	6.1500	-3.605%	1	1,326	-28.455%
2026-07-13	6.5000	6.5000	6.3800	6.3800	+12.721%	2	1,327	-31.034%
2026-07-09	5.6500	5.6600	5.1000	5.6600	-8.710%	59	1,326	-22.261%
2026-07-08	6.2500	6.2500	6.2000	6.2000	-1.587%	26	1,328	-29.032%
2026-07-07	6.0300	6.5000	6.0300	6.3000	+13.106%	29	1,326	-30.159%
2026-07-06	5.5000	5.6500	5.5000	5.5700	+9.216%	29	1,312	-21.005%
2026-07-02	5.1000	5.1000	5.1000	5.1000	-3.226%	1	1,312	-13.725%
2026-06-30	5.2500	5.2700	5.2500	5.2700	-6.726%	2	1,312	-16.509%
2026-06-29	5.6300	5.8500	5.6300	5.6500	+0.893%	13	1,312	-22.124%
2026-06-26	5.3000	5.7500	5.3000	5.6000	+5.660%	16	1,305	-21.429%
2026-06-25	5.3000	5.3000	5.3000	5.3000	+3.314%	16	1,294	-16.981%
2026-06-24	5.0000	5.1300	4.9500	5.1300	+11.522%	66	1,278	-14.230%
2026-06-23	4.5500	4.6000	4.5500	4.6000	+8.235%	2	1,220	-4.348%
2026-06-22	4.2500	4.2500	4.2500	4.2500	-5.556%	2	1,220	+3.529%
2026-06-18	4.6000	4.6000	4.5000	4.5000	-1.099%	20	1,218	-2.222%
2026-06-17	4.5500	4.5500	4.5500	4.5500	-14.151%	1	1,218	-3.297%
2026-06-16	5.3000	5.3000	5.3000	5.3000	+8.830%	1	1,218	-16.981%
2026-06-15	4.9000	5.0000	4.8700	4.8700	-13.345%	5	1,217	-9.651%
2026-06-12	5.5000	5.6500	5.5000	5.6200	-6.333%	6	1,217	-21.708%
2026-06-11	6.2500	6.2500	6.0000	6.0000	-5.512%	2	1,217	-26.667%
2026-06-10	6.0000	6.3800	6.0000	6.3500	-4.511%	29	1,217	-30.709%
2026-06-09	5.6000	6.7500	5.5500	6.6500	+23.148%	80	1,212	-33.835%
2026-06-08	5.1000	5.4000	5.1000	5.4000	+5.882%	28	1,198	-18.519%
2026-06-05	4.1300	5.1000	4.1300	5.1000	+32.468%	6	1,224	-13.725%
2026-06-04	3.8500	3.9600	3.8500	3.8500	+13.235%	16	1,222	+14.286%
2026-06-03	3.6800	3.7000	3.4000	3.4000	+0.295%	43	1,208	+29.412%
2026-06-02	3.3900	3.3900	3.3900	3.3900	-22.069%	1	1,171	+29.794%
2026-06-01	4.3500	4.3500	4.3500	4.3500	+3.325%	3	1,171	+1.149%
2026-05-29	4.1800	4.2500	4.1800	4.2100	+0.238%	13	1,169	+4.513%
2026-05-28	4.2000	4.2000	4.2000	4.2000	0.000%	10	1,158	+4.762%
2026-05-27	4.4000	4.4000	4.2000	4.2000	+5.263%	41	1,148	+4.762%
2026-05-26	4.0000	4.1000	3.9900	3.9900	-3.855%	28	1,134	+10.276%
2026-05-22	4.2400	4.3000	4.1500	4.1500	-8.791%	21	1,111	+6.024%
2026-05-21	4.9000	4.9200	4.3700	4.5500	-21.552%	131	1,097	-3.297%
2026-05-19	5.9500	5.9500	5.8000	5.8000	-2.521%	8	1,097	-24.138%
2026-05-18	4.9700	6.0000	4.9700	5.9500	+21.429%	10	976	-26.050%
2026-05-15	4.8000	4.9000	4.8000	4.9000	+1.031%	2	976	-10.204%
2026-05-14	4.5000	5.1200	4.5000	4.8500	+35.475%	20	970	-9.278%
2026-05-11	3.5800	3.5800	3.5800	3.5800	+2.286%	1	974	+22.905%
2026-05-08	3.5200	3.5200	3.5000	3.5000	+6.061%	5	974	+25.714%
2026-05-07	3.1000	3.4000	3.1000	3.3000	-1.198%	4	972	+33.333%
2026-05-06	3.2700	3.3400	3.2700	3.3400	-7.222%	3	972	+31.737%
2026-05-05	3.6000	3.6000	3.6000	3.6000	-5.263%	1	971	+22.222%
2026-05-04	3.7700	3.8000	3.6600	3.8000	-7.317%	37	971	+15.789%
2026-05-01	4.1500	4.1500	4.1000	4.1000	-18.489%	2	971	+7.317%
2026-04-29	5.0000	5.3500	4.9500	5.0300	-2.330%	28	971	-12.525%
2026-04-28	5.1500	5.1500	5.1500	5.1500	+8.650%	2	971	-14.563%
2026-04-27	4.7400	4.7400	4.7400	4.7400	-5.200%	60	969	-7.173%
2026-04-24	4.1700	5.0000	4.1700	5.0000	+14.943%	40	969	-12.000%
2026-04-23	4.2500	4.8000	4.1000	4.3500	+7.407%	260	952	+1.149%
2026-04-22	3.8000	4.0500	3.8000	4.0500	+1.250%	27	848	+8.642%
2026-04-21	3.9500	4.0500	3.9500	4.0000	-8.046%	30	856	+10.000%
2026-04-20	4.4500	4.4500	4.3500	4.3500	-5.435%	2	856	+1.149%
2026-04-17	4.4100	4.6000	4.4100	4.6000	-2.128%	4	856	-4.348%
2026-04-16	4.9300	5.3500	4.7000	4.7000	-5.622%	4	853	-6.383%
2026-04-15	5.1500	5.1500	4.9800	4.9800	-12.169%	2	853	-11.647%
2026-04-14	5.6000	5.6700	5.6000	5.6700	-3.898%	2	853	-22.399%
2026-04-13	5.9000	5.9000	5.9000	5.9000	-9.924%	5	854	-25.424%
2026-04-09	6.5500	6.5500	6.5500	6.5500	+0.306%	10	859	-32.824%
2026-04-08	6.6500	6.7500	6.5300	6.5300	-18.882%	6	859	-32.619%
2026-04-07	8.2000	8.2000	8.0500	8.0500	+5.643%	24	859	-45.342%
2026-04-06	7.6200	7.6200	7.6200	7.6200	-4.750%	2	835	-42.257%
2026-04-02	8.0000	8.0000	8.0000	8.0000	-12.759%	2	835	-45.000%
2026-03-31	9.0000	9.1700	9.0000	9.1700	-5.366%	16	835	-52.017%
2026-03-30	8.0200	10.0000	8.0200	9.6900	+31.837%	76	823	-54.592%
2026-03-26	7.4500	7.4500	7.3500	7.3500	+2.083%	50	755	-40.136%
2026-03-24	7.5000	7.5000	7.2000	7.2000	+1.408%	7	787	-38.889%
2026-03-23	7.8200	7.8200	6.8500	7.1000	-7.912%	26	780	-38.028%
2026-03-20	7.7000	8.0500	7.7000	7.7100	+7.832%	4	770	-42.931%
2026-03-19	7.2900	7.2900	6.9100	7.1500	+10.000%	4	767	-38.462%
2026-03-13	6.5000	6.5000	6.5000	6.5000	+9.612%	1	763	-32.308%
2026-03-11	5.9500	5.9500	5.9300	5.9300	-11.493%	3	762	-25.801%
2026-03-06	6.6000	6.7500	6.4000	6.7000	+17.544%	52	763	-34.328%
2026-03-03	5.7900	5.7900	5.6400	5.7000	+1.243%	8	763	-22.807%
2026-03-02	5.8000	5.8000	5.6300	5.6300	-5.695%	2	765	-21.847%
2026-02-27	5.9700	5.9700	5.9700	5.9700	-4.173%	1	764	-26.298%
2026-02-26	6.2300	6.2300	6.2300	6.2300	-4.740%	1	763	-29.374%
2026-02-24	6.7700	6.7700	6.5400	6.5400	-4.526%	3	762	-32.722%
2026-02-23	6.8500	6.8500	6.8500	6.8500	-2.560%	1	761	-35.766%
2026-02-20	6.1500	7.1000	6.1500	7.0300	+0.429%	7	762	-37.411%
2026-02-18	7.0000	7.0000	7.0000	7.0000	-3.448%	10	757	-37.143%
2026-02-13	7.2500	7.2500	7.2500	7.2500	+8.048%	1	748	-39.310%
2026-02-11	6.7100	6.7100	6.7100	6.7100	-4.143%	1	748	-34.426%
2026-02-06	7.2500	7.2500	7.0000	7.0000	-5.660%	34	747	-37.143%
2026-02-05	7.4200	7.4200	7.4200	7.4200	+0.270%	10	777	-40.701%
2026-02-04	7.0000	7.4000	7.0000	7.4000	+20.718%	3	767	-40.541%
2026-02-03	6.1300	6.1300	6.1300	6.1300	-7.121%	5	765	-28.222%
2026-02-02	6.9000	6.9000	6.6000	6.6000	-6.780%	4	765	-33.333%
2026-01-30	7.0800	7.0800	7.0800	7.0800	+3.057%	2	765	-37.853%
2026-01-29	7.0000	7.0000	6.8700	6.8700	+30.857%	31	767	-35.953%
2026-01-27	5.2500	5.2500	5.2500	5.2500	-5.405%	4	752	-16.190%
2026-01-26	4.4400	5.5500	4.4400	5.5500	+9.467%	15	752	-20.721%
2026-01-23	4.9400	5.0700	4.9400	5.0700	+3.893%	11	744	-13.215%
2026-01-22	4.8800	4.8800	4.8800	4.8800	-14.386%	1	753	-9.836%
2026-01-21	4.9000	7.0000	4.9000	5.7000	+24.726%	27	753	-22.807%
2026-01-20	4.5000	4.5700	4.5000	4.5700	-12.115%	4	737	-3.720%
2026-01-15	5.3600	5.3600	5.2000	5.2000	+2.564%	4	734	-15.385%
2026-01-14	6.0100	6.0100	5.0000	5.0700	-12.586%	336	732	-13.215%
2026-01-13	5.8000	5.8000	5.8000	5.8000	+5.455%	1	452	-24.138%
2026-01-12	5.5000	5.5000	5.5000	5.5000	-11.290%	1	452	-20.000%
2026-01-09	6.2000	6.2000	6.2000	6.2000	-1.587%	20	452	-29.032%
2026-01-08	6.3500	6.3500	6.0500	6.3000	+0.478%	3	432	-30.159%
2026-01-07	6.1500	6.2700	6.1500	6.2700	-6.418%	2	431	-29.825%
2026-01-06	6.6700	6.7000	6.6700	6.7000	-6.944%	55	430	-34.328%
2026-01-05	7.2000	7.2000	7.2000	7.2000	-13.043%	1	420	-38.889%
2026-01-02	8.2800	8.2800	8.2800	8.2800	-7.692%	5	420	-46.860%
2025-12-30	8.9300	9.0500	8.9300	8.9700	+2.867%	17	415	-50.948%
2025-12-29	8.9000	9.0400	8.7200	8.7200	+2.468%	11	418	-49.541%
2025-12-26	8.5100	8.5100	8.5100	8.5100	+1.189%	5	417	-48.296%
2025-12-23	8.3500	8.4100	8.3500	8.4100	-1.637%	2	418	-47.681%
2025-12-15	8.5000	8.5500	8.5000	8.5500	+6.875%	5	419	-48.538%
2025-12-12	8.0000	8.0000	8.0000	8.0000	+0.629%	1	415	-45.000%
2025-12-10	7.9500	7.9500	7.9500	7.9500	+13.571%	2	414	-44.654%
2025-12-05	7.0000	7.0000	7.0000	7.0000	-21.788%	3	412	-37.143%
2025-12-03	8.6200	8.9500	8.6200	8.9500	+15.484%	30	412	-50.838%
2025-12-02	7.7500	7.7500	7.7500	7.7500	+4.730%	2	382	-43.226%
2025-12-01	7.4000	7.4000	7.4000	7.4000	-5.128%	15	384	-40.541%
2025-11-28	7.7000	7.8000	7.7000	7.8000	-12.360%	55	369	-43.590%
2025-11-25	8.9000	8.9000	8.9000	8.9000	-2.198%	1	363	-50.562%
2025-11-24	9.0000	9.1000	9.0000	9.1000	-3.704%	11	362	-51.648%
2025-11-21	9.8000	9.8000	9.4500	9.4500	+8.746%	2	356	-53.439%
2025-11-20	7.9800	8.6900	7.7500	8.6900	+15.867%	12	355	-49.367%
2025-11-19	7.6000	7.8000	7.0000	7.5000	-12.281%	63	352	-41.333%
2025-11-13	8.5500	8.5500	8.5500	8.5500	+3.012%	1	320	-48.538%
2025-11-12	8.3000	8.3000	8.3000	8.3000	+2.469%	34	320	-46.988%
2025-11-10	8.2500	8.2500	8.1000	8.1000	-8.059%	2	320	-45.679%
2025-11-07	10.7600	10.7600	8.8100	8.8100	-14.049%	46	320	-50.057%
2025-11-06	10.2000	10.2500	10.2000	10.2500	+15.169%	2	295	-57.073%
2025-11-03	8.8000	8.9500	8.8000	8.9000	+9.877%	6	291	-50.562%
2025-10-28	8.1000	8.1000	8.1000	8.1000	+0.621%	2	291	-45.679%
2025-10-27	8.7000	8.7000	8.0000	8.0500	+3.205%	14	287	-45.342%
2025-10-23	7.8000	7.8000	7.8000	7.8000	-4.878%	2	287	-43.590%
2025-10-22	7.4500	8.2000	7.4500	8.2000	+19.360%	16	289	-46.341%
2025-10-21	6.5300	7.2000	6.5300	6.8700	+3.308%	14	288	-35.953%
2025-10-17	6.9500	6.9700	6.6500	6.6500	+9.016%	42	287	-33.835%
2025-10-16	5.4900	6.1000	4.5000	6.1000	+1.667%	20	252	-27.869%
2025-10-15	5.5000	6.0000	5.5000	6.0000	+20.000%	41	232	-26.667%
2025-10-14	5.0000	5.0000	5.0000	5.0000	-3.661%	100	193	-12.000%
2025-10-13	5.8000	5.8000	5.1500	5.1900	-32.157%	8	283	-15.222%
2025-10-09	7.6500	7.6500	7.6500	7.6500	+36.121%	1	282	-42.484%
2025-10-06	5.6300	5.6300	5.6200	5.6200	-11.774%	25	283	-21.708%
2025-10-02	6.3200	6.3700	6.3200	6.3700	+21.333%	5	258	-30.926%
2025-09-25	5.4000	5.4000	5.2500	5.2500	-1.130%	42	256	-16.190%
2025-09-24	5.3100	5.3100	5.3100	5.3100	-11.500%	8	214	-17.137%
2025-09-22	6.0000	6.0000	6.0000	6.0000	-14.894%	2	214	-26.667%
2025-09-12	7.1000	7.1000	7.0500	7.0500	+0.714%	50	214	-37.589%
2025-09-11	7.0000	7.0000	7.0000	7.0000	+18.044%	1	164	-37.143%
2025-08-28	5.9300	5.9300	5.9300	5.9300	-1.167%	2	165	-25.801%
2025-08-26	6.0000	6.0000	6.0000	6.0000	-7.975%	1	165	-26.667%
2025-08-20	6.5200	6.5200	6.5200	6.5200	+6.885%	5	164	-32.515%
2025-08-19	6.1000	6.1000	6.1000	6.1000	-11.594%	5	159	-27.869%
2025-08-15	6.9000	6.9000	6.9000	6.9000	+15.385%	1	154	-36.232%
2025-08-07	5.6200	5.9800	5.6200	5.9800	-7.287%	4	155	-26.421%
2025-08-06	6.3800	6.4500	6.3800	6.4500	-0.769%	5	151	-31.783%
2025-08-04	6.5000	6.5000	6.5000	6.5000	-9.091%	10	148	-32.308%
2025-07-30	7.1500	7.1500	7.1500	7.1500	+10.000%	10	148	-38.462%
2025-07-29	6.5700	6.5700	6.5000	6.5000	-8.451%	10	148	-32.308%
2025-07-28	7.2800	7.2800	7.1000	7.1000	-4.054%	46	141	-38.028%
2025-07-21	6.6400	7.4000	6.6400	7.4000	+9.792%	6	140	-40.541%
2025-07-18	7.2000	7.2000	6.7400	6.7400	-6.389%	16	141	-34.718%
2025-07-17	8.1300	8.1300	6.9000	7.2000	-10.891%	14	144	-38.889%
2025-07-16	7.6000	8.0800	7.6000	8.0800	+10.685%	28	133	-45.545%
2025-07-15	7.7500	7.7500	6.8100	7.3000	-33.089%	22	148	-39.726%
2025-07-11	10.9500	11.5500	10.4600	10.9100	-12.720%	36	130	-59.670%
2025-07-10	12.0000	12.9300	11.9600	12.5000	0.000%	111	106	-64.800%

.dark-mode .T74hL3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T74hL3{ color: #333333; background-color: white; border: 2px solid #333333; }MP20270115P45MP Jan 15 2027 45.00 Put (MP270115P00045000)option OPRA

MP20270115P45
MP Jan 15 2027 45.00 Put (MP270115P00045000)
option OPRA