Dark

MP20270115P50
MP Jan 15 2027 50.00 Put (MP270115P00050000)
option OPRA

EOD

Aug 10, 2026

6.85-14.375%(-1.15)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	7.0000	7.0000	6.7900	6.8500	-14.375%	22	6,616	0.000%
2026-08-07	7.7100	8.0000	7.2000	8.0000	-16.230%	26	6,613	-14.375%
2026-08-06	9.7000	9.7000	9.5500	9.5500	-6.373%	39	6,599	-28.272%
2026-08-04	10.4000	10.4000	10.2000	10.2000	-10.053%	6	6,568	-32.843%
2026-08-03	11.8500	11.8500	11.3400	11.3400	-11.751%	2	6,568	-39.594%
2026-07-31	12.9000	12.9000	12.8500	12.8500	-8.994%	2	6,568	-46.693%
2026-07-30	14.1200	14.1200	14.1200	14.1200	-1.876%	1	6,568	-51.487%
2026-07-29	13.3800	14.5000	13.3800	14.3900	+8.686%	7	6,568	-52.397%
2026-07-28	13.6900	13.6900	13.2400	13.2400	+0.303%	22	6,566	-48.263%
2026-07-24	11.7200	13.2000	11.7200	13.2000	+17.333%	32	6,567	-48.106%
2026-07-23	11.5100	11.5100	11.2500	11.2500	+3.687%	7	6,592	-39.111%
2026-07-22	10.4000	10.8500	10.4000	10.8500	-2.952%	6	6,591	-36.866%
2026-07-20	11.1000	11.1800	11.1000	11.1800	-3.203%	3	6,591	-38.730%
2026-07-17	11.3800	11.9000	10.7000	11.5500	+5.479%	49	6,591	-40.693%
2026-07-16	9.7500	11.4600	9.7500	10.9500	+32.727%	65	6,592	-37.443%
2026-07-14	8.2500	8.2500	8.2500	8.2500	-8.333%	10	6,587	-16.970%
2026-07-13	9.0000	9.0000	9.0000	9.0000	+7.143%	30	6,597	-23.889%
2026-07-09	8.4000	8.4000	8.4000	8.4000	-1.754%	1	6,597	-18.452%
2026-07-08	8.5000	8.5500	8.5000	8.5500	-8.065%	11	6,597	-19.883%
2026-07-07	8.6000	9.3000	8.6000	9.3000	+18.170%	26	6,597	-26.344%
2026-07-06	8.3500	8.3500	7.8700	7.8700	+6.784%	2	6,597	-12.961%
2026-07-02	7.3700	7.3700	7.3700	7.3700	+1.655%	1	6,597	-7.056%
2026-06-30	7.7600	7.7600	7.2500	7.2500	-9.375%	71	6,597	-5.517%
2026-06-29	8.2500	8.2500	8.0000	8.0000	-1.235%	2	6,626	-14.375%
2026-06-26	8.1000	8.1700	8.0500	8.1000	+4.516%	7	6,626	-15.432%
2026-06-25	7.3000	7.7500	7.3000	7.7500	+1.974%	16	6,626	-11.613%
2026-06-24	7.2000	7.6000	6.6500	7.6000	+10.949%	25	6,641	-9.868%
2026-06-23	6.6000	6.8500	6.5200	6.8500	+7.874%	18	6,628	0.000%
2026-06-22	6.3500	6.3500	6.3500	6.3500	-2.308%	1	6,613	+7.874%
2026-06-18	6.6000	6.7000	6.4100	6.5000	-2.695%	13	6,612	+5.385%
2026-06-17	7.1000	7.1000	6.6400	6.6800	-9.116%	6	6,612	+2.545%
2026-06-16	7.3900	7.3900	7.3500	7.3500	+4.552%	6	6,612	-6.803%
2026-06-15	7.0500	7.0500	6.8500	7.0300	-10.446%	5	6,611	-2.560%
2026-06-12	7.5000	7.8500	7.5000	7.8500	-11.798%	15	6,611	-12.739%
2026-06-10	8.3500	8.9000	8.3500	8.9000	-1.111%	20	6,611	-23.034%
2026-06-09	7.6600	9.1700	7.4600	9.0000	+17.647%	43	6,611	-23.889%
2026-06-08	7.5000	7.6500	7.2500	7.6500	+6.250%	26	6,604	-10.458%
2026-06-05	6.5900	7.2000	6.5900	7.2000	+39.265%	12	6,604	-4.861%
2026-06-03	4.9100	5.2000	4.9100	5.1700	+12.391%	34	6,594	+32.495%
2026-06-02	4.8500	4.9000	4.6000	4.6000	-10.853%	5	6,593	+48.913%
2026-06-01	5.6800	5.6800	5.0500	5.1600	-15.548%	15	6,593	+32.752%
2026-05-29	6.0500	6.2000	5.8000	6.1100	+9.498%	27	6,593	+12.111%
2026-05-28	5.7000	5.7000	5.5500	5.5800	-8.525%	3	6,592	+22.760%
2026-05-27	6.1500	6.3500	6.0000	6.1000	+5.354%	39	6,593	+12.295%
2026-05-26	5.9500	6.0000	5.6200	5.7900	-5.082%	27	6,602	+18.307%
2026-05-22	5.8500	6.6500	5.8000	6.1000	-6.870%	75	6,603	+12.295%
2026-05-21	6.3500	6.5500	6.3500	6.5500	-18.125%	3	6,603	+4.580%
2026-05-20	8.0000	8.0000	8.0000	8.0000	-4.762%	7	6,603	-14.375%
2026-05-19	8.4100	8.4100	8.1500	8.4000	+3.194%	19	6,602	-18.452%
2026-05-18	7.6000	8.3000	7.5500	8.1400	+18.832%	55	6,602	-15.848%
2026-05-15	6.7500	6.9000	6.7500	6.8500	-1.580%	704	6,602	0.000%
2026-05-14	6.2500	7.4800	6.2500	6.9600	+11.360%	61	6,169	-1.580%
2026-05-13	6.0000	6.2500	5.6500	6.2500	+5.753%	1,159	5,669	+9.600%
2026-05-12	6.3000	6.3000	5.5000	5.9100	+11.509%	1,873	5,669	+15.905%
2026-05-11	5.5300	5.5300	5.2000	5.3000	+3.922%	81	5,669	+29.245%
2026-05-08	5.1000	5.2000	4.8000	5.1000	-4.673%	865	6,344	+34.314%
2026-05-07	4.9000	5.4000	4.9000	5.3500	+13.830%	64	6,167	+28.037%
2026-05-06	5.4900	5.4900	4.7000	4.7000	-15.315%	6	6,108	+45.745%
2026-05-05	5.4300	5.7000	5.2600	5.5500	-0.716%	484	6,105	+23.423%
2026-05-04	5.6100	5.6500	5.5700	5.5900	-5.254%	36	6,000	+22.540%
2026-05-01	6.1500	6.2000	5.8100	5.9000	-15.954%	15	5,955	+16.102%
2026-04-28	7.0200	7.0200	7.0200	7.0200	+10.377%	4	5,955	-2.422%
2026-04-27	6.9600	6.9600	6.3600	6.3600	+6.000%	4	5,955	+7.704%
2026-04-23	6.0500	6.0500	5.9500	6.0000	+4.712%	12	5,953	+14.167%
2026-04-22	5.6500	5.9000	5.6500	5.7300	-0.521%	14	5,957	+19.546%
2026-04-21	5.8000	5.8000	5.7600	5.7600	-9.291%	6	5,956	+18.924%
2026-04-20	6.5500	6.5500	6.2000	6.3500	0.000%	12	5,956	+7.874%
2026-04-17	6.3500	6.5000	6.2000	6.3500	-7.299%	16	5,953	+7.874%
2026-04-16	6.9700	6.9700	6.8500	6.8500	-5.387%	2	5,952	0.000%
2026-04-15	7.2000	7.2900	7.0800	7.2400	-8.701%	579	5,953	-5.387%
2026-04-14	7.8500	7.9300	7.6900	7.9300	-10.395%	15	5,443	-13.619%
2026-04-10	7.9500	8.8500	7.9500	8.8500	0.000%	7	5,434	-22.599%
2026-04-09	8.8500	8.8500	8.8500	8.8500	+0.227%	10	5,430	-22.599%
2026-04-08	9.8000	9.8000	8.8300	8.8300	-19.727%	2	5,440	-22.424%
2026-04-07	11.0000	11.0000	11.0000	11.0000	+4.762%	1	5,441	-37.727%
2026-04-06	10.4400	10.7600	10.4400	10.5000	-10.486%	16	5,440	-34.762%
2026-04-02	11.7300	11.7300	11.7300	11.7300	+5.296%	4	5,430	-41.603%
2026-04-01	11.1200	11.1400	11.1200	11.1400	-9.431%	2	5,430	-38.510%
2026-03-31	12.1900	12.3000	12.1900	12.3000	-3.906%	5	5,430	-44.309%
2026-03-30	10.4600	12.8000	10.4600	12.8000	+28.000%	89	5,425	-46.484%
2026-03-27	10.0200	10.0200	9.9300	10.0000	-3.382%	66	5,497	-31.500%
2026-03-26	9.9000	10.3500	9.7000	10.3500	+8.377%	622	5,496	-33.816%
2026-03-25	9.6000	9.6000	9.5000	9.5500	-6.373%	5	4,910	-28.272%
2026-03-24	10.2000	10.2000	10.2000	10.2000	+5.699%	10	4,907	-32.843%
2026-03-23	10.5000	10.5000	9.6000	9.6500	-10.813%	5	4,900	-29.016%
2026-03-20	10.1700	10.8200	10.1500	10.8200	+11.546%	69	4,900	-36.691%
2026-03-19	10.0000	10.0000	9.7000	9.7000	+21.250%	18	4,833	-29.381%
2026-03-17	8.2500	8.2500	8.0000	8.0000	-4.192%	21	4,816	-14.375%
2026-03-16	8.3500	8.3500	8.3500	8.3500	-9.239%	1	4,810	-17.964%
2026-03-13	9.1000	9.2000	9.0500	9.2000	+7.728%	12	4,809	-25.543%
2026-03-12	8.5400	8.5400	8.5400	8.5400	+9.769%	10	4,797	-19.789%
2026-03-11	7.7800	7.7800	7.7800	7.7800	-11.791%	10	4,797	-11.954%
2026-03-09	8.8200	8.8200	8.8200	8.8200	-0.676%	1	4,787	-22.336%
2026-03-05	8.1900	8.8800	8.1900	8.8800	+7.636%	14	4,787	-22.860%
2026-03-04	8.2500	8.2500	8.2500	8.2500	+5.769%	2	4,800	-16.970%
2026-03-03	8.2000	8.2000	7.8000	7.8000	+1.961%	8	4,800	-12.179%
2026-03-02	7.7000	7.9400	7.6000	7.6500	-12.571%	14	4,800	-10.458%
2026-02-26	8.4700	8.7500	8.4700	8.7500	+4.790%	8	4,806	-21.714%
2026-02-25	8.3500	8.3500	8.3500	8.3500	-11.734%	10	4,792	-17.964%
2026-02-23	9.4600	9.4600	9.4600	9.4600	-3.469%	3	4,792	-27.590%
2026-02-20	9.8000	9.8000	9.8000	9.8000	+5.038%	1	4,792	-30.102%
2026-02-19	9.6500	9.7000	9.3300	9.3300	+1.967%	451	4,792	-26.581%
2026-02-18	9.2000	9.4100	9.1500	9.1500	-6.633%	7	4,383	-25.137%
2026-02-17	10.1500	10.1500	9.8000	9.8000	-4.390%	16	4,376	-30.102%
2026-02-13	10.2500	10.2500	10.2500	10.2500	+6.218%	2	4,392	-33.171%
2026-02-12	9.3700	9.7500	9.3700	9.6500	+13.529%	3	4,392	-29.016%
2026-02-11	8.5000	8.5000	8.5000	8.5000	+4.938%	2	4,394	-19.412%
2026-02-10	8.0500	8.1000	8.0500	8.1000	-4.706%	3	4,394	-15.432%
2026-02-09	8.7900	8.7900	8.2000	8.5000	-5.556%	3	4,395	-19.412%
2026-02-06	9.2000	9.4000	9.0000	9.0000	-12.621%	34	4,396	-23.889%
2026-02-05	9.6500	10.3000	9.6500	10.3000	+8.995%	17	4,400	-33.495%
2026-02-04	9.3800	10.0800	9.3800	9.4500	+11.570%	71	4,399	-27.513%
2026-02-03	8.4800	8.4800	8.4700	8.4700	-7.734%	4	4,413	-19.126%
2026-02-02	8.7900	9.2000	8.7900	9.1800	-4.673%	5	4,411	-25.381%
2026-01-30	8.9000	9.6300	8.4500	9.6300	+10.057%	13	4,407	-28.868%
2026-01-29	8.2300	9.2500	8.2300	8.7500	+17.608%	12	4,405	-21.714%
2026-01-27	7.1700	7.4500	7.1200	7.4400	-7.000%	125	4,404	-7.930%
2026-01-26	7.2000	8.1500	7.2000	8.0000	+16.788%	15	4,280	-14.375%
2026-01-23	7.0500	7.0500	6.4500	6.8500	-7.432%	22	4,269	0.000%
2026-01-21	7.4000	9.9000	7.4000	7.4000	+10.448%	12	4,247	-7.432%
2026-01-20	6.6500	6.7000	6.6500	6.7000	+9.836%	8	4,256	+2.239%
2026-01-16	7.3000	7.5000	6.1000	6.1000	-20.261%	9	4,245	+12.295%
2026-01-15	7.5900	7.7000	7.4500	7.6500	+4.795%	31	4,245	-10.458%
2026-01-14	7.5500	7.5500	7.3000	7.3000	-9.877%	234	4,226	-6.164%
2026-01-13	8.1000	8.1000	8.1000	8.1000	+3.581%	5	3,996	-15.432%
2026-01-12	7.8500	7.8800	7.6000	7.8200	-15.551%	19	3,991	-12.404%
2026-01-09	9.2300	9.2600	9.2300	9.2600	+10.501%	50	3,977	-26.026%
2026-01-08	8.4400	8.7500	8.3800	8.3800	-2.103%	16	3,977	-18.258%
2026-01-07	8.8200	8.8200	8.4500	8.5600	-12.653%	17	3,971	-19.977%
2026-01-05	9.9800	9.9800	9.2500	9.8000	-7.547%	23	3,959	-30.102%
2026-01-02	11.4000	11.4000	10.6000	10.6000	-12.397%	8	3,959	-35.377%
2025-12-31	12.2000	12.2000	12.0500	12.1000	+0.833%	29	3,926	-43.388%
2025-12-30	11.8000	12.0000	11.8000	12.0000	+7.817%	31	3,926	-42.917%
2025-12-26	11.5000	11.5000	11.1300	11.1300	+2.110%	3	3,947	-38.455%
2025-12-24	10.9000	10.9000	10.9000	10.9000	-1.802%	1	3,945	-37.156%
2025-12-22	11.7000	11.7000	11.1000	11.1000	-2.887%	5	3,945	-38.288%
2025-12-19	11.4100	11.5000	11.4100	11.4300	-3.136%	23	3,944	-40.070%
2025-12-17	11.3100	11.8000	11.3100	11.8000	+2.609%	4	3,958	-41.949%
2025-12-16	12.1100	12.1100	11.5000	11.5000	-2.542%	16	3,954	-40.435%
2025-12-15	11.2000	11.8000	11.2000	11.8000	+12.381%	2	3,945	-41.949%
2025-12-12	10.9000	10.9000	10.5000	10.5000	+0.095%	4	3,943	-34.762%
2025-12-11	10.8900	10.8900	10.4900	10.4900	+1.549%	2	3,941	-34.700%
2025-12-10	10.9500	10.9500	10.3000	10.3300	+3.300%	273	3,941	-33.688%
2025-12-09	10.0000	10.0000	10.0000	10.0000	0.000%	1	3,779	-31.500%
2025-12-08	10.4000	10.4000	10.0000	10.0000	+2.041%	3	3,778	-31.500%
2025-12-05	9.8100	10.1900	9.8000	9.8000	-5.769%	13	3,781	-30.102%
2025-12-04	11.0000	11.0000	10.4000	10.4000	+1.961%	9	3,791	-34.135%
2025-12-02	10.5000	10.5000	10.2000	10.2000	-6.422%	13	3,788	-32.843%
2025-12-01	10.9000	10.9000	10.9000	10.9000	+4.306%	5	3,801	-37.156%
2025-11-28	9.9000	10.4500	9.9000	10.4500	-5.000%	36	3,801	-34.450%
2025-11-25	11.0000	11.0000	11.0000	11.0000	-9.836%	1	3,796	-37.727%
2025-11-21	12.0000	12.2000	12.0000	12.2000	+6.087%	6	3,795	-43.852%
2025-11-20	10.0000	11.5000	10.0000	11.5000	+13.861%	33	3,790	-40.435%
2025-11-19	9.9000	10.1000	9.9000	10.1000	-8.845%	8	3,761	-32.178%
2025-11-18	11.5800	11.5800	11.0800	11.0800	-7.513%	37	3,757	-38.177%
2025-11-17	11.4200	11.9800	11.4200	11.9800	+4.174%	21	3,730	-42.821%
2025-11-14	11.2000	11.5000	11.2000	11.5000	-1.288%	11	3,711	-40.435%
2025-11-13	10.4000	12.1000	10.4000	11.6500	+12.452%	4	3,700	-41.202%
2025-11-10	11.2300	11.2300	10.3600	10.3600	-10.690%	6	3,699	-33.880%
2025-11-07	13.1000	13.1000	10.5000	11.6000	-10.494%	73	3,700	-40.948%
2025-11-06	12.8500	13.6000	12.8500	12.9600	+1.092%	246	3,681	-47.145%
2025-11-05	12.6700	13.0500	12.6700	12.8200	+1.424%	12	3,579	-46.568%
2025-11-04	11.7000	12.6400	11.7000	12.6400	+15.328%	2	3,572	-45.807%
2025-11-03	11.1300	11.1300	10.9500	10.9600	+1.200%	10	3,560	-37.500%
2025-10-31	10.5000	11.1800	10.5000	10.8300	+1.215%	802	3,560	-36.750%
2025-10-30	10.3000	11.0000	10.3000	10.7000	+0.943%	31	2,758	-35.981%
2025-10-29	10.5000	10.6000	10.5000	10.6000	+1.923%	2	2,734	-35.377%
2025-10-28	10.4000	10.4000	10.4000	10.4000	+9.474%	1	2,732	-34.135%
2025-10-27	10.5600	11.3000	9.5000	9.5000	-5.000%	31	2,708	-27.895%
2025-10-24	10.0000	10.0000	10.0000	10.0000	0.000%	1	2,708	-31.500%
2025-10-23	10.0000	10.0000	10.0000	10.0000	-2.153%	600	2,709	-31.500%
2025-10-22	9.7000	10.6700	9.7000	10.2200	+10.486%	15	2,109	-32.975%
2025-10-21	9.3200	9.5000	9.1600	9.2500	+12.805%	8	2,095	-25.946%
2025-10-20	8.0000	8.2000	8.0000	8.2000	-2.959%	3	2,089	-16.463%
2025-10-17	8.4500	8.4500	8.4500	8.4500	+11.184%	20	2,091	-18.935%
2025-10-16	7.6000	7.6000	7.6000	7.6000	+6.294%	10	2,091	-9.868%
2025-10-15	7.5000	7.5000	7.1500	7.1500	+6.716%	2	2,081	-4.196%
2025-10-13	7.0000	7.0000	6.7000	6.7000	-20.238%	5	2,079	+2.239%
2025-10-02	8.4600	8.5000	8.4000	8.4000	-9.677%	21	2,077	-18.452%
2025-09-29	9.3000	9.3000	9.3000	9.3000	+1.087%	1	2,060	-26.344%
2025-09-26	8.8500	9.2000	8.8500	9.2000	+21.053%	6	2,060	-25.543%
2025-09-25	7.6000	7.6000	7.6000	7.6000	+33.333%	1	2,054	-9.868%
2025-09-24	7.2400	7.3300	5.7000	5.7000	-26.923%	28	2,053	+20.175%
2025-09-22	7.8000	7.8000	7.8000	7.8000	-0.889%	1	2,071	-12.179%
2025-09-19	7.5000	7.8700	7.5000	7.8700	-3.079%	12	2,070	-12.961%
2025-09-18	8.1200	8.1200	8.1200	8.1200	-8.764%	1	2,071	-15.640%
2025-09-17	8.3000	9.0000	8.3000	8.9000	+1.136%	5	2,071	-23.034%
2025-09-16	8.8000	8.8000	8.8000	8.8000	-7.368%	1	2,071	-22.159%
2025-09-12	9.5000	9.5000	9.5000	9.5000	-3.259%	1	2,070	-27.895%
2025-09-10	9.8200	9.8200	9.8200	9.8200	+3.915%	20	2,071	-30.244%
2025-09-09	10.0000	10.0000	9.4500	9.4500	-1.047%	12	2,051	-27.513%
2025-09-08	9.5500	9.5500	9.5500	9.5500	+1.704%	3	2,046	-28.272%
2025-09-04	9.6000	9.6000	9.3900	9.3900	+3.642%	2	2,043	-27.050%
2025-09-02	9.0600	9.0600	9.0600	9.0600	+23.602%	1	2,041	-24.393%
2025-08-29	7.2500	8.0000	7.2200	7.3300	-9.506%	26	2,020	-6.548%
2025-08-28	8.1000	8.1000	8.1000	8.1000	0.000%	1	2,020	-15.432%
2025-08-26	8.1000	8.1000	8.1000	8.1000	-0.246%	4	2,015	-15.432%
2025-08-25	8.1000	8.1200	8.1000	8.1200	-4.471%	2	2,015	-15.640%
2025-08-22	8.5000	8.5000	8.5000	8.5000	-9.574%	1	2,015	-19.412%
2025-08-21	9.2000	9.4000	9.2000	9.4000	+4.444%	3	2,014	-27.128%
2025-08-20	8.9000	9.0000	8.9000	9.0000	+1.124%	22	2,011	-23.889%
2025-08-19	8.3000	9.0000	8.3000	8.9000	+7.748%	11	2,029	-23.034%
2025-08-18	8.2600	8.2600	8.2600	8.2600	+5.897%	2	2,022	-17.070%
2025-08-15	8.1800	8.1800	6.6000	7.8000	+9.091%	440	2,020	-12.179%
2025-08-13	7.1500	7.1500	7.1500	7.1500	-4.667%	1	1,767	-4.196%
2025-08-12	7.5000	7.5000	7.5000	7.5000	+2.319%	2	1,768	-8.667%
2025-08-08	7.3300	7.3300	7.3300	7.3300	-12.634%	5	1,766	-6.548%
2025-08-07	8.3900	8.3900	8.3900	8.3900	-6.047%	3	1,766	-18.355%
2025-08-06	7.3000	9.1000	7.3000	8.9300	+2.762%	7	1,763	-23.292%
2025-08-05	8.6900	8.6900	8.6900	8.6900	-2.578%	1	1,757	-21.174%
2025-08-01	8.7700	8.9200	8.7700	8.9200	-7.083%	2	1,756	-23.206%
2025-07-29	9.6000	9.6000	9.6000	9.6000	+10.345%	10	1,755	-28.646%
2025-07-28	9.3000	9.3000	8.7000	8.7000	-9.375%	855	1,755	-21.264%
2025-07-24	9.6000	9.6000	9.6000	9.6000	-4.000%	2	1,552	-28.646%
2025-07-21	9.0000	10.0000	9.0000	10.0000	+4.167%	17	1,550	-31.500%
2025-07-18	9.0000	9.6000	9.0000	9.6000	-1.031%	5	1,536	-28.646%
2025-07-17	10.5000	10.7000	9.2000	9.7000	-10.185%	1,942	1,536	-29.381%
2025-07-16	10.8000	10.8000	10.8000	10.8000	+8.871%	1	25	-36.574%
2025-07-15	10.0100	10.2200	9.9200	9.9200	0.000%	24	24	-30.948%

.dark-mode .QpLWKQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QpLWKQ{ color: #333333; background-color: white; border: 2px solid #333333; }MP20270115P50MP Jan 15 2027 50.00 Put (MP270115P00050000)option OPRA

MP20270115P50
MP Jan 15 2027 50.00 Put (MP270115P00050000)
option OPRA