Dark

MP20271217P50
MP Dec 17 2027 50.00 Put (MP271217P00050000)
option OPRA

EOD

Aug 10, 2026

12.45-19.261%(-2.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	12.4500	12.4500	12.4500	12.4500	-19.261%	1	274	0.000%
2026-08-04	15.4200	15.4200	15.4200	15.4200	-7.665%	10	274	-19.261%
2026-08-03	16.7000	16.7000	16.7000	16.7000	-6.180%	1	284	-25.449%
2026-07-30	17.8000	17.8000	17.8000	17.8000	+4.891%	1	285	-30.056%
2026-07-28	16.9700	16.9700	16.9700	16.9700	+3.476%	2	285	-26.635%
2026-07-27	16.5500	16.5500	16.4000	16.4000	+5.398%	24	285	-24.085%
2026-07-17	15.5600	15.5600	15.5600	15.5600	+13.577%	1	261	-19.987%
2026-07-14	13.7000	13.7000	13.7000	13.7000	-0.218%	1	261	-9.124%
2026-07-13	13.7300	13.7300	13.7300	13.7300	+10.193%	2	261	-9.323%
2026-07-02	12.4600	12.4600	12.4600	12.4600	+7.321%	1	260	-0.080%
2026-06-17	11.6100	11.6100	11.6100	11.6100	-12.575%	2	262	+7.235%
2026-06-10	13.2800	13.2800	13.2800	13.2800	+9.300%	1	262	-6.250%
2026-06-05	11.8000	12.1500	11.8000	12.1500	+25.907%	11	262	+2.469%
2026-06-02	9.5000	9.6500	9.5000	9.6500	-6.402%	2	262	+29.016%
2026-05-22	10.3100	10.3100	10.3100	10.3100	-9.243%	10	262	+20.757%
2026-05-21	11.1600	11.3600	11.1600	11.3600	-7.038%	11	262	+9.595%
2026-05-19	12.2200	12.2200	12.2200	12.2200	-0.407%	4	262	+1.882%
2026-05-18	12.5200	12.9300	12.2700	12.2700	+7.821%	4	252	+1.467%
2026-05-15	11.3800	11.3800	11.3800	11.3800	+6.554%	10	252	+9.402%
2026-05-13	10.2800	10.6800	10.2800	10.6800	+3.689%	2	261	+16.573%
2026-05-12	10.0900	10.3000	10.0900	10.3000	+8.421%	2	259	+20.874%
2026-05-07	9.5000	9.5000	9.5000	9.5000	-7.767%	2	259	+31.053%
2026-05-01	10.3000	10.3000	10.3000	10.3000	+3.000%	4	257	+20.874%
2026-04-24	10.0000	10.0000	10.0000	10.0000	+3.199%	2	257	+24.500%
2026-04-23	9.6900	9.6900	9.6900	9.6900	-8.325%	1	257	+28.483%
2026-04-20	10.7500	10.7500	10.4500	10.5700	-6.543%	787	258	+17.786%
2026-04-17	11.2400	11.6600	11.2400	11.3100	+1.892%	15	607	+10.080%
2026-04-16	11.1000	11.1000	11.1000	11.1000	-13.281%	2	617	+12.162%
2026-04-10	12.9000	12.9000	12.8000	12.8000	-4.903%	13	617	-2.734%
2026-04-08	13.4600	13.4600	13.4600	13.4600	-9.054%	1	622	-7.504%
2026-04-06	14.7300	14.8000	14.7300	14.8000	-9.425%	4	622	-15.878%
2026-03-30	14.6700	16.3400	14.6700	16.3400	+13.709%	15	619	-23.807%
2026-03-24	14.3700	14.3700	14.3700	14.3700	+3.755%	1	606	-13.361%
2026-03-23	14.2600	14.2600	13.8500	13.8500	+4.528%	14	607	-10.108%
2026-03-20	13.2500	13.2500	13.2500	13.2500	-3.214%	1	594	-6.038%
2026-03-19	13.6900	13.6900	13.6900	13.6900	+0.293%	3	593	-9.058%
2026-03-09	12.9000	13.6500	12.9000	13.6500	+8.333%	4	591	-8.791%
2026-03-04	12.5700	12.6000	12.5700	12.6000	+3.279%	6	592	-1.190%
2026-03-03	12.2000	12.2000	12.2000	12.2000	-12.230%	1	590	+2.049%
2026-02-13	13.5000	13.9000	13.5000	13.9000	+1.164%	6	590	-10.432%
2026-02-06	13.4300	13.7500	13.1200	13.7400	+4.487%	17	590	-9.389%
2026-02-02	13.0000	13.1500	13.0000	13.1500	-4.917%	33	580	-5.323%
2026-01-30	13.8300	13.8300	13.8300	13.8300	+11.532%	1	604	-9.978%
2026-01-29	12.4000	12.4000	12.4000	12.4000	+15.888%	30	603	+0.403%
2026-01-26	10.7000	10.7000	10.7000	10.7000	-7.997%	1	573	+16.355%
2026-01-22	11.6300	11.6300	11.6300	11.6300	+1.839%	1	574	+7.051%
2026-01-21	11.4200	11.4200	11.4200	11.4200	-0.262%	1	573	+9.019%
2026-01-16	11.4500	11.4500	11.4500	11.4500	+5.046%	1	575	+8.734%
2026-01-15	11.2100	11.2100	10.9000	10.9000	+0.368%	5	575	+14.220%
2026-01-14	10.8600	10.8600	10.8600	10.8600	-15.944%	1	570	+14.641%
2026-01-07	13.3000	13.3000	12.9200	12.9200	-15.940%	4	569	-3.638%
2026-01-02	15.4200	15.4200	15.3700	15.3700	-4.534%	3	573	-18.998%
2025-12-31	16.1000	16.1000	16.1000	16.1000	+1.194%	1	573	-22.671%
2025-12-30	15.9100	15.9100	15.9100	15.9100	+4.671%	8	573	-21.747%
2025-12-26	15.6000	15.6000	15.0000	15.2000	-4.403%	16	581	-18.092%
2025-12-16	15.7500	15.9000	15.7500	15.9000	+9.655%	12	575	-21.698%
2025-12-02	14.5000	14.5000	14.5000	14.5000	+13.281%	20	583	-14.138%
2025-11-20	12.8000	12.8000	12.8000	12.8000	-12.389%	1	583	-2.734%
2025-11-18	14.6100	14.6100	14.6100	14.6100	-6.943%	2	582	-14.784%
2025-11-17	15.7000	15.7000	15.7000	15.7000	+7.534%	2	580	-20.701%
2025-11-10	13.7500	14.6000	13.7500	14.6000	-1.151%	3	582	-14.726%
2025-11-07	16.5800	16.5800	14.7700	14.7700	-16.554%	14	581	-15.708%
2025-11-06	17.7000	17.7000	17.7000	17.7000	+8.923%	1	588	-29.661%
2025-11-04	14.8200	17.0500	14.8200	16.2500	+7.261%	11	589	-23.385%
2025-11-03	15.4500	15.4500	15.0100	15.1500	+11.973%	5	577	-17.822%
2025-10-30	13.5300	13.5300	13.5300	13.5300	-8.889%	4	577	-7.982%
2025-10-27	14.8600	14.8900	14.8500	14.8500	+7.220%	3	579	-16.162%
2025-10-24	13.8500	13.8500	13.8500	13.8500	+5.323%	10	579	-10.108%
2025-10-21	12.3000	13.1500	12.2000	13.1500	+31.500%	22	589	-5.323%
2025-10-13	10.0000	10.0000	10.0000	10.0000	-16.318%	1	587	+24.500%
2025-10-02	11.9500	11.9500	11.9500	11.9500	-5.534%	4	586	+4.184%
2025-09-29	12.5700	12.6500	12.5700	12.6500	+7.477%	44	582	-1.581%
2025-09-26	11.2700	11.9800	11.1800	11.7700	+2.348%	44	626	+5.777%
2025-09-24	11.5000	11.5000	11.5000	11.5000	+4.641%	3	582	+8.261%
2025-09-18	10.9900	10.9900	10.9900	10.9900	-10.505%	1	585	+13.285%
2025-09-11	12.2800	12.2800	12.2800	12.2800	+1.488%	1	586	+1.384%
2025-09-09	12.1000	12.1000	12.1000	12.1000	+2.804%	1	585	+2.893%
2025-08-28	11.7700	11.7700	11.7700	11.7700	+5.750%	4	585	+5.777%
2025-08-27	11.1300	11.1300	11.1300	11.1300	-5.277%	1	582	+11.860%
2025-08-26	11.7500	11.7500	11.7500	11.7500	+0.171%	1	583	+5.957%
2025-08-19	11.8000	11.8000	11.7300	11.7300	+3.805%	2	582	+6.138%
2025-08-18	11.3800	11.3800	11.3000	11.3000	+11.881%	3	580	+10.177%
2025-08-15	10.2000	10.5100	9.4000	10.1000	-10.619%	723	580	+23.267%
2025-08-11	11.3000	11.3000	11.3000	11.3000	+6.604%	5	76	+10.177%
2025-08-08	10.8000	10.8000	10.6000	10.6000	-3.636%	2	76	+17.453%
2025-08-07	11.0000	11.0000	11.0000	11.0000	+2.804%	10	76	+13.182%
2025-08-06	10.7000	10.7000	10.7000	10.7000	-4.036%	10	86	+16.355%
2025-08-05	11.0000	11.1500	11.0000	11.1500	-3.043%	24	76	+11.659%
2025-07-31	11.5000	11.5000	11.5000	11.5000	-12.214%	3	55	+8.261%
2025-07-22	13.1000	13.1000	13.1000	13.1000	+6.504%	1	52	-4.962%
2025-07-21	11.1000	12.4500	11.1000	12.3000	+8.179%	4	51	+1.220%
2025-07-18	11.5000	11.5000	11.3700	11.3700	-6.420%	13	47	+9.499%
2025-07-17	12.8500	12.8500	12.1500	12.1500	-6.538%	2	34	+2.469%
2025-07-16	12.6000	13.0000	12.5000	13.0000	+4.418%	18	34	-4.231%
2025-07-15	13.2000	13.2000	11.9500	12.4500	-22.910%	17	20	0.000%
2025-07-14	16.1500	16.1500	16.1500	16.1500	0.000%	10	10	-22.910%

.dark-mode .tHl0XS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tHl0XS{ color: #333333; background-color: white; border: 2px solid #333333; }MP20271217P50MP Dec 17 2027 50.00 Put (MP271217P00050000)option OPRA

MP20271217P50
MP Dec 17 2027 50.00 Put (MP271217P00050000)
option OPRA