Dark

MPW20270115P3
MPW Jan 15 2027 3.00 Put (MPW270115P00003000)
option OPRA

EOD

May 8, 2025

0.5400+3.846%(+0.0200)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.54	0.54	0.54	0.54	+3.846%	31	10,986	0.000%
2025-05-07	0.52	0.54	0.52	0.52	-3.704%	12	10,976	+3.846%
2025-05-06	0.53	0.55	0.50	0.54	-1.818%	171	10,967	0.000%
2025-05-05	0.55	0.55	0.55	0.55	+3.774%	200	10,856	-1.818%
2025-04-29	0.53	0.53	0.53	0.53	-10.169%	4	10,657	+1.887%
2025-04-28	0.53	0.60	0.51	0.59	+13.462%	17	10,657	-8.475%
2025-04-25	0.52	0.52	0.52	0.52	-10.345%	122	10,657	+3.846%
2025-04-24	0.57	0.58	0.57	0.58	-1.695%	39	10,656	-6.897%
2025-04-23	0.59	0.59	0.59	0.59	-7.813%	1	10,695	-8.475%
2025-04-11	0.64	0.64	0.64	0.64	+6.667%	4	10,696	-15.625%
2025-04-10	0.61	0.61	0.60	0.60	+9.091%	15	10,696	-10.000%
2025-04-09	0.59	0.59	0.55	0.55	-3.509%	3	10,694	-1.818%
2025-04-08	0.51	0.59	0.51	0.57	-18.571%	15	10,694	-5.263%
2025-04-04	0.60	0.70	0.60	0.70	+29.630%	10	10,707	-22.857%
2025-04-03	0.54	0.54	0.54	0.54	+14.894%	3	10,711	0.000%
2025-03-27	0.47	0.47	0.47	0.47	-9.615%	2	10,714	+14.894%
2025-03-21	0.50	0.52	0.50	0.52	-1.887%	4	10,715	+3.846%
2025-03-20	0.55	0.55	0.53	0.53	+8.163%	9	10,715	+1.887%
2025-03-19	0.50	0.50	0.49	0.49	-2.000%	10	10,715	+10.204%
2025-03-18	0.52	0.52	0.50	0.50	-5.660%	32	10,715	+8.000%
2025-03-14	0.53	0.53	0.53	0.53	+1.923%	10	10,722	+1.887%
2025-03-13	0.52	0.52	0.52	0.52	0.000%	1	10,722	+3.846%
2025-03-12	0.53	0.53	0.52	0.52	-8.772%	6	10,722	+3.846%
2025-03-11	0.57	0.57	0.57	0.57	+5.556%	2	10,721	-5.263%
2025-03-07	0.60	0.60	0.54	0.54	-5.263%	20,012	10,722	0.000%
2025-03-06	0.55	0.57	0.55	0.57	+3.636%	10	2,319	-5.263%
2025-03-05	0.55	0.55	0.55	0.55	-3.509%	10	2,319	-1.818%
2025-03-04	0.51	0.57	0.51	0.57	+3.636%	16	2,319	-5.263%
2025-02-28	0.55	0.55	0.55	0.55	-9.836%	2	2,329	-1.818%
2025-02-27	0.63	0.63	0.61	0.61	-8.955%	507	2,328	-11.475%
2025-02-26	0.67	0.67	0.67	0.67	+1.515%	35	1,825	-19.403%
2025-02-25	0.66	0.66	0.66	0.66	-1.493%	2	1,823	-18.182%
2025-02-24	0.67	0.67	0.67	0.67	+9.836%	3	1,823	-19.403%
2025-02-21	0.60	0.61	0.60	0.61	+5.172%	100	1,823	-11.475%
2025-02-20	0.58	0.58	0.58	0.58	+1.754%	550	1,773	-6.897%
2025-02-19	0.59	0.59	0.57	0.57	+1.786%	500	1,227	-5.263%
2025-02-18	0.56	0.56	0.56	0.56	-6.667%	5	727	-3.571%
2025-02-14	0.60	0.60	0.60	0.60	-10.448%	1,106	1,172	-10.000%
2025-02-10	0.67	0.67	0.67	0.67	+17.544%	42	1,172	-19.403%
2025-02-06	0.60	0.60	0.57	0.57	-5.000%	152	1,172	-5.263%
2025-02-04	0.57	0.61	0.57	0.60	+5.263%	45	1,257	-10.000%
2025-02-03	0.60	0.60	0.57	0.57	-5.000%	3	1,227	-5.263%
2025-01-31	0.60	0.60	0.60	0.60	+3.448%	900	1,225	-10.000%
2025-01-30	0.65	0.65	0.53	0.58	-19.444%	400	592	-6.897%
2025-01-29	0.70	0.72	0.70	0.72	+9.091%	70	592	-25.000%
2025-01-24	0.67	0.67	0.66	0.66	-2.941%	64	624	-18.182%
2025-01-23	0.68	0.68	0.68	0.68	-20.930%	2	654	-20.588%
2025-01-17	0.84	0.86	0.84	0.86	+1.176%	120	615	-37.209%
2025-01-14	0.85	0.85	0.85	0.85	-6.593%	1	615	-36.471%
2025-01-13	0.91	0.91	0.91	0.91	-3.191%	42	614	-40.659%
2025-01-10	0.99	0.99	0.94	0.94	+8.046%	50	596	-42.553%
2025-01-07	0.87	0.87	0.87	0.87	-1.136%	5	573	-37.931%
2025-01-02	0.88	0.88	0.88	0.88	-3.297%	5	573	-38.636%
2024-12-30	0.84	0.91	0.84	0.91	0.000%	18	568	-40.659%
2024-12-24	0.91	0.91	0.91	0.91	+4.598%	30	531	-40.659%
2024-12-23	0.87	0.87	0.87	0.87	-10.309%	40	531	-37.931%
2024-12-20	0.96	0.97	0.93	0.97	+8.989%	40	531	-44.330%
2024-12-18	0.86	0.89	0.86	0.89	0.000%	6	491	-39.326%
2024-12-17	0.89	0.89	0.89	0.89	-1.111%	10	487	-39.326%
2024-12-16	0.90	0.90	0.90	0.90	+3.448%	23	459	-40.000%
2024-12-13	0.88	0.89	0.87	0.87	+4.819%	50	459	-37.931%
2024-12-12	0.83	0.83	0.83	0.83	+3.750%	2	437	-34.940%
2024-12-11	0.83	0.83	0.80	0.80	+6.667%	2	435	-32.500%
2024-12-06	0.76	0.76	0.75	0.75	-5.063%	6	434	-28.000%
2024-11-27	0.79	0.79	0.79	0.79	+6.757%	1	435	-31.646%
2024-11-20	0.74	0.74	0.74	0.74	-6.329%	10	435	-27.027%
2024-11-18	0.80	0.82	0.79	0.79	0.000%	6	435	-31.646%
2024-11-14	0.74	0.79	0.74	0.79	+2.597%	2	433	-31.646%
2024-11-11	0.70	0.77	0.70	0.77	+2.667%	80	432	-29.870%
2024-11-08	0.81	0.81	0.75	0.75	-3.846%	84	422	-28.000%
2024-11-07	0.79	0.79	0.78	0.78	-1.266%	18	385	-30.769%
2024-11-06	0.79	0.79	0.79	0.79	+2.597%	13	367	-31.646%
2024-11-04	0.77	0.77	0.77	0.77	-7.229%	100	354	-29.870%
2024-10-31	0.82	0.83	0.82	0.83	-1.190%	35	254	-34.940%
2024-10-30	0.84	0.84	0.84	0.84	+2.439%	1	236	-35.714%
2024-10-29	0.82	0.82	0.82	0.82	+12.329%	35	235	-34.146%
2024-10-25	0.73	0.73	0.73	0.73	-1.351%	2	200	-26.027%
2024-10-24	0.74	0.74	0.74	0.74	-1.333%	40	199	-27.027%
2024-10-21	0.75	0.75	0.75	0.75	+7.143%	10	203	-28.000%
2024-10-18	0.70	0.70	0.70	0.70	-6.667%	2	193	-22.857%
2024-10-16	0.75	0.75	0.75	0.75	-6.250%	25	192	-28.000%
2024-10-15	0.80	0.80	0.80	0.80	-4.762%	10	167	-32.500%
2024-10-14	0.75	0.84	0.75	0.84	+16.667%	53	157	-35.714%
2024-10-11	0.69	0.72	0.69	0.72	+2.857%	36	105	-25.000%
2024-10-10	0.64	0.73	0.64	0.70	+4.478%	15	87	-22.857%
2024-10-09	0.61	0.67	0.61	0.67	+11.667%	12	72	-19.403%
2024-09-30	0.60	0.60	0.60	0.60	-10.448%	30	60	-10.000%
2024-09-27	0.67	0.67	0.67	0.67	-8.219%	2	30	-19.403%
2024-09-23	0.73	0.73	0.73	0.73	0.000%	1	30	-26.027%
2024-09-18	0.70	0.73	0.65	0.73	+14.063%	5	30	-26.027%
2024-09-17	0.64	0.64	0.64	0.64	0.000%	25	25	-15.625%