Dark

MP20270115P65
MP Jan 15 2027 65.00 Put (MP270115P00065000)
option OPRA

EOD

Aug 6, 2026

20.40-20.499%(-5.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	20.4000	20.4000	20.4000	20.4000	-20.499%	4	2,038	0.000%
2026-07-28	25.6600	25.6600	25.6600	25.6600	+4.140%	2	2,038	-20.499%
2026-07-27	24.6400	24.6400	24.6400	24.6400	+1.608%	14	2,040	-17.208%
2026-07-24	24.2500	24.2500	24.2500	24.2500	+6.828%	10	2,040	-15.876%
2026-07-23	22.7000	22.7000	22.7000	22.7000	-3.363%	14	2,040	-10.132%
2026-07-17	23.4900	23.4900	23.4900	23.4900	+2.576%	1	2,040	-13.155%
2026-07-16	22.6000	22.9000	22.6000	22.9000	+21.938%	5	2,040	-10.917%
2026-07-08	18.7800	18.7800	18.7800	18.7800	-3.939%	15	2,042	+8.626%
2026-07-07	19.5500	19.5500	19.5500	19.5500	+22.956%	10	2,042	+4.348%
2026-07-01	15.9000	15.9000	15.9000	15.9000	-6.471%	1	2,042	+28.302%
2026-06-30	17.0000	17.0000	17.0000	17.0000	-4.815%	1	2,042	+20.000%
2026-06-29	17.8600	17.8600	17.8600	17.8600	-0.501%	1	2,042	+14.222%
2026-06-26	17.7200	17.9500	17.7200	17.9500	+8.525%	3	2,042	+13.649%
2026-06-24	15.8500	16.8500	15.8500	16.5400	+12.901%	19	2,042	+23.337%
2026-06-23	14.6500	14.6500	14.6500	14.6500	+4.643%	1	2,043	+39.249%
2026-06-22	14.0000	14.0000	14.0000	14.0000	-3.114%	1	2,043	+45.714%
2026-06-18	14.7500	14.7500	14.4500	14.4500	-5.246%	4	2,043	+41.176%
2026-06-17	14.9500	15.2500	14.9500	15.2500	-5.573%	4	2,043	+33.770%
2026-06-16	16.1500	16.1500	16.1500	16.1500	+3.592%	1	2,043	+26.316%
2026-06-15	15.5000	15.5900	15.3500	15.5900	-6.366%	5	2,043	+30.853%
2026-06-12	16.4500	16.7000	16.4500	16.6500	-3.478%	6	2,043	+22.523%
2026-06-09	16.9500	17.2500	16.9500	17.2500	+15.000%	4	2,043	+18.261%
2026-06-05	15.3000	15.3000	15.0000	15.0000	+14.943%	4	2,043	+36.000%
2026-06-04	13.0000	13.0500	13.0000	13.0500	+6.531%	2	2,046	+56.322%
2026-06-03	12.2500	12.2500	12.2500	12.2500	-0.407%	1	2,046	+66.531%
2026-06-01	12.3000	12.3000	12.3000	12.3000	-12.766%	9	2,047	+65.854%
2026-05-29	13.8500	14.1000	13.8000	14.1000	+11.374%	9	2,047	+44.681%
2026-05-28	13.7000	13.7000	12.5800	12.6600	-8.261%	47	2,043	+61.137%
2026-05-27	13.4000	13.8000	13.4000	13.8000	+3.759%	9	2,043	+47.826%
2026-05-26	13.5300	13.6500	13.1000	13.3000	-2.564%	363	2,042	+53.383%
2026-05-22	13.7000	13.7000	13.6000	13.6500	-6.379%	13	1,824	+49.451%
2026-05-21	14.2000	15.0000	14.2000	14.5800	-13.982%	1,545	1,822	+39.918%
2026-05-20	16.9500	16.9500	16.9500	16.9500	-4.237%	1	1,822	+20.354%
2026-05-19	17.7000	17.7000	17.7000	17.7000	+6.627%	5	455	+15.254%
2026-05-18	16.5500	16.6500	16.5000	16.6000	+11.860%	101	455	+22.892%
2026-05-15	15.0500	15.2000	14.8400	14.8400	-2.046%	9	455	+37.466%
2026-05-14	15.2500	15.5500	15.1500	15.1500	+12.975%	13	392	+34.653%
2026-05-13	13.7500	13.7500	13.1500	13.4100	+0.827%	7	384	+52.125%
2026-05-12	13.2500	13.3000	13.2500	13.3000	+9.106%	2	384	+53.383%
2026-05-11	12.1000	12.1900	12.1000	12.1900	+6.185%	4	384	+67.350%
2026-05-08	11.4800	11.4800	11.4800	11.4800	-6.286%	2	384	+77.700%
2026-05-07	12.3000	12.3000	12.2500	12.2500	+9.277%	2	383	+66.531%
2026-05-06	12.0300	12.0500	11.2000	11.2100	-9.742%	11	382	+81.980%
2026-05-05	12.5300	12.6000	12.3000	12.4200	-2.969%	5	384	+64.251%
2026-05-04	13.1000	13.1000	12.6000	12.8000	-1.538%	52	383	+59.375%
2026-05-01	13.8500	13.8500	13.0000	13.0000	-9.408%	8	331	+56.923%
2026-04-30	14.3500	14.3500	14.3500	14.3500	-5.902%	5	331	+42.160%
2026-04-28	15.2500	15.2500	15.2500	15.2500	+3.041%	2	331	+33.770%
2026-04-27	14.6500	14.8000	14.6500	14.8000	-4.516%	23	332	+37.838%
2026-04-24	13.7700	15.5000	13.7700	15.5000	+14.054%	39	342	+31.613%
2026-04-23	13.3500	13.6000	13.2800	13.5900	+3.740%	17	324	+50.110%
2026-04-22	12.5000	13.3200	12.5000	13.1000	+0.769%	8	324	+55.725%
2026-04-21	13.0000	13.0000	13.0000	13.0000	-11.263%	1	322	+56.923%
2026-04-17	14.5000	14.6500	14.5000	14.6500	-3.555%	65	321	+39.249%
2026-04-16	15.1900	15.1900	15.1900	15.1900	-5.063%	2	329	+34.299%
2026-04-15	16.0000	16.0000	16.0000	16.0000	-4.875%	1	329	+27.500%
2026-04-14	16.8200	16.8200	16.8200	16.8200	-4.972%	1	330	+21.284%
2026-04-13	17.7000	17.7000	17.7000	17.7000	-5.851%	1	331	+15.254%
2026-04-09	18.2200	18.8500	18.2200	18.8000	-1.053%	26	332	+8.511%
2026-04-08	19.5100	19.5100	19.0000	19.0000	-8.213%	11	319	+7.368%
2026-04-06	20.7000	20.7000	20.7000	20.7000	-10.583%	1	309	-1.449%
2026-03-31	22.8700	23.3500	22.4500	23.1500	-3.138%	44	309	-11.879%
2026-03-30	20.8900	23.9000	20.8900	23.9000	+20.101%	2	289	-14.644%
2026-03-27	19.9000	19.9000	19.9000	19.9000	-2.451%	1	290	+2.513%
2026-03-23	20.4000	20.4000	20.4000	20.4000	+0.246%	2	290	0.000%
2026-03-20	20.3500	20.3500	20.3500	20.3500	+12.742%	4	290	+0.246%
2026-03-19	18.0500	18.0500	18.0500	18.0500	+2.790%	1	290	+13.019%
2026-03-16	17.5600	17.5600	17.5600	17.5600	-4.044%	1	289	+16.173%
2026-03-13	18.1000	18.3000	18.1000	18.3000	+2.809%	11	290	+11.475%
2026-03-09	17.7800	17.8000	17.7500	17.8000	+0.395%	31	289	+14.607%
2026-03-06	17.7300	17.7300	17.7300	17.7300	+8.440%	2	294	+15.059%
2026-03-04	16.3500	16.3500	16.3500	16.3500	+2.188%	6	294	+24.771%
2026-03-02	16.5700	16.5700	15.8600	16.0000	-8.204%	19	298	+27.500%
2026-02-27	17.4300	17.4300	17.4300	17.4300	+1.043%	6	303	+17.040%
2026-02-26	17.9500	17.9500	17.2500	17.2500	-5.995%	3	303	+18.261%
2026-02-24	18.3400	18.3900	18.3400	18.3500	-2.910%	5	305	+11.172%
2026-02-20	18.1800	18.9000	18.1800	18.9000	+2.162%	3	300	+7.937%
2026-02-18	18.9000	18.9000	18.5000	18.5000	-0.108%	2	297	+10.270%
2026-02-13	18.5200	18.5200	18.5200	18.5200	-2.011%	5	292	+10.151%
2026-02-12	18.9000	18.9000	18.8500	18.9000	+8.496%	6	292	+7.937%
2026-02-11	17.4200	17.4200	17.4200	17.4200	+2.471%	6	291	+17.107%
2026-02-10	17.0000	17.0500	17.0000	17.0000	-7.609%	65	292	+20.000%
2026-02-06	18.4000	18.4000	18.4000	18.4000	+8.555%	1	227	+10.870%
2026-02-03	17.7000	17.7000	16.9500	16.9500	-12.358%	11	228	+20.354%
2026-01-30	19.1700	19.3400	19.1700	19.3400	+7.744%	3	237	+5.481%
2026-01-29	17.9500	17.9500	17.9500	17.9500	+15.360%	1	237	+13.649%
2026-01-27	17.6500	17.6500	15.5600	15.5600	-7.381%	10	236	+31.105%
2026-01-26	13.7900	16.8700	13.7800	16.8000	+11.628%	20	239	+21.429%
2026-01-23	15.3000	15.3000	15.0200	15.0500	+2.451%	34	232	+35.548%
2026-01-22	15.0000	15.0000	14.6900	14.6900	-11.719%	2	204	+38.870%
2026-01-21	15.3000	16.8600	15.3000	16.6400	+16.282%	23	204	+22.596%
2026-01-20	14.7600	14.7600	14.3100	14.3100	-8.854%	59	198	+42.558%
2026-01-16	15.6700	15.9500	15.0000	15.7000	-9.510%	17	244	+29.936%
2026-01-15	15.5600	17.3500	15.5600	17.3500	+9.810%	3	244	+17.579%
2026-01-14	17.3500	17.3500	14.6000	15.8000	+0.317%	6	242	+29.114%
2026-01-13	15.7500	15.7500	15.6800	15.7500	-1.930%	7	242	+29.524%
2026-01-12	16.4000	16.4000	16.0600	16.0600	-13.656%	3	237	+27.024%
2026-01-06	18.5000	18.6600	18.1000	18.6000	-11.513%	10	235	+9.677%
2026-01-02	20.9700	21.0200	20.9700	21.0200	-7.726%	7	232	-2.950%
2025-12-31	22.8000	22.8000	22.7800	22.7800	+5.219%	5	238	-10.448%
2025-12-29	21.6500	21.6500	21.6500	21.6500	+0.092%	10	238	-5.774%
2025-12-26	21.6000	21.6300	21.6000	21.6300	+2.415%	2	238	-5.687%
2025-12-23	21.1200	21.1200	21.1200	21.1200	-0.565%	1	238	-3.409%
2025-12-22	21.2400	21.2400	21.2400	21.2400	-5.600%	2	238	-3.955%
2025-12-18	22.5000	22.5000	22.5000	22.5000	+4.167%	2	237	-9.333%
2025-12-15	21.6000	21.6000	21.6000	21.6000	+6.931%	6	237	-5.556%
2025-12-12	20.6000	20.6000	20.2000	20.2000	+5.759%	8	231	+0.990%
2025-12-05	19.1000	19.1000	19.1000	19.1000	-4.404%	1	223	+6.806%
2025-12-04	20.2000	20.2000	19.9800	19.9800	-3.850%	3	222	+2.102%
2025-12-03	20.7800	20.7800	20.7800	20.7800	-5.114%	2	219	-1.829%
2025-11-25	21.9000	21.9000	21.9000	21.9000	-6.009%	6	219	-6.849%
2025-11-21	22.7500	23.3000	22.7500	23.3000	+5.430%	2	225	-12.446%
2025-11-20	20.3000	22.1000	20.3000	22.1000	+12.411%	84	225	-7.692%
2025-11-19	19.6600	19.6600	19.6600	19.6600	-6.825%	1	275	+3.764%
2025-11-18	20.9700	21.1000	20.9700	21.1000	-1.860%	9	274	-3.318%
2025-11-17	21.5000	21.5000	21.5000	21.5000	-0.463%	4	265	-5.116%
2025-11-13	21.5000	21.6000	21.5000	21.6000	+5.882%	8	262	-5.556%
2025-11-10	20.6700	20.6700	20.4000	20.4000	-9.735%	4	257	0.000%
2025-11-07	22.6000	22.6000	22.6000	22.6000	-5.439%	3	258	-9.735%
2025-11-06	23.8400	24.0000	23.8400	23.9000	+2.180%	11	258	-14.644%
2025-11-05	22.6900	23.5000	22.3000	23.3900	+1.696%	33	252	-12.783%
2025-11-04	22.5000	23.0000	22.5000	23.0000	+6.729%	10	260	-11.304%
2025-11-03	21.0000	22.0000	20.7500	21.5500	+6.683%	26	233	-5.336%
2025-10-31	20.5000	20.5000	20.1600	20.2000	+4.826%	8	233	+0.990%
2025-10-30	19.2700	19.2700	19.2700	19.2700	-3.650%	1	227	+5.864%
2025-10-29	20.0000	20.0000	20.0000	20.0000	0.000%	1	228	+2.000%
2025-10-28	20.0000	20.0000	20.0000	20.0000	+2.564%	5	227	+2.000%
2025-10-27	20.2500	20.3000	19.5000	19.5000	+2.632%	20	220	+4.615%
2025-10-22	19.0500	19.3000	18.8400	19.0000	+22.581%	43	220	+7.368%
2025-10-20	15.5000	15.5000	15.5000	15.5000	-5.488%	20	184	+31.613%
2025-10-17	17.9000	17.9000	16.4000	16.4000	+10.661%	2	204	+24.390%
2025-10-16	15.0000	15.0000	14.8200	14.8200	+0.611%	12	204	+37.652%
2025-10-15	14.0000	14.7300	14.0000	14.7300	+9.111%	6	204	+38.493%
2025-10-14	13.9100	13.9100	13.5000	13.5000	+2.273%	13	200	+51.111%
2025-10-13	12.8000	13.5500	12.8000	13.2000	-10.811%	12	204	+54.545%
2025-10-10	14.8000	14.8000	14.8000	14.8000	0.000%	33	210	+37.838%
2025-10-09	16.0700	16.0700	14.8000	14.8000	-10.412%	25	200	+37.838%
2025-10-08	16.5200	16.5200	16.5200	16.5200	+2.609%	1	196	+23.487%
2025-10-07	14.8900	16.1000	14.8900	16.1000	-8.157%	4	196	+26.708%
2025-10-01	17.5300	17.5300	17.5300	17.5300	-3.042%	3	196	+16.372%
2025-09-30	17.9200	18.2000	17.9200	18.0800	+0.277%	4	196	+12.832%
2025-09-29	17.9000	18.0500	17.9000	18.0300	+5.131%	6	196	+13.145%
2025-09-26	17.1500	17.1500	17.1500	17.1500	+14.946%	2	196	+18.950%
2025-09-25	14.5000	14.9200	14.5000	14.9200	-6.750%	15	196	+36.729%
2025-09-24	15.1100	16.0000	15.1100	16.0000	+8.475%	2	196	+27.500%
2025-09-23	14.7500	14.7500	14.7500	14.7500	-11.571%	1	196	+38.305%
2025-09-15	16.9700	16.9800	16.6800	16.6800	-11.277%	4	196	+22.302%
2025-09-10	18.8000	18.8000	18.8000	18.8000	+7.429%	5	196	+8.511%
2025-09-03	17.5000	17.5000	17.5000	17.5000	+19.617%	10	196	+16.571%
2025-08-26	14.7300	14.7300	14.6300	14.6300	-8.505%	2	196	+39.440%
2025-08-25	16.1500	16.1500	15.9000	15.9900	-7.143%	17	196	+27.580%
2025-08-22	16.1700	17.2200	16.1700	17.2200	-4.333%	3	196	+18.467%
2025-08-21	18.0000	18.0000	18.0000	18.0000	+2.975%	2	196	+13.333%
2025-08-19	17.4800	17.4800	17.4800	17.4800	+8.571%	2	198	+16.705%
2025-08-11	13.5000	16.1000	13.5000	16.1000	+2.875%	3	200	+26.708%
2025-08-08	15.0700	15.6500	15.0700	15.6500	-13.056%	2	200	+30.351%
2025-08-05	17.9000	18.0000	17.9000	18.0000	+2.331%	116	200	+13.333%
2025-08-04	17.7800	17.8200	17.5900	17.5900	-5.936%	5	84	+15.975%
2025-07-30	18.7000	18.7000	18.7000	18.7000	+0.809%	15	83	+9.091%
2025-07-29	18.8000	18.8000	18.5500	18.5500	-0.536%	16	68	+9.973%
2025-07-25	18.9000	18.9000	18.6500	18.6500	+2.136%	16	52	+9.383%
2025-07-24	19.5000	19.5000	18.2600	18.2600	-4.197%	21	52	+11.720%
2025-07-23	19.0600	19.0600	19.0600	19.0600	-0.574%	1	32	+7.030%
2025-07-21	18.0000	19.1700	17.8100	19.1700	+5.912%	14	31	+6.416%
2025-07-18	18.3000	18.3000	18.1000	18.1000	-6.218%	2	18	+12.707%
2025-07-17	19.3000	19.3000	19.3000	19.3000	-3.500%	15	16	+5.699%
2025-07-15	19.2600	20.0000	19.1000	20.0000	0.000%	6	1	+2.000%

.dark-mode .P7bPhq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P7bPhq{ color: #333333; background-color: white; border: 2px solid #333333; }MP20270115P65MP Jan 15 2027 65.00 Put (MP270115P00065000)option OPRA

MP20270115P65
MP Jan 15 2027 65.00 Put (MP270115P00065000)
option OPRA