Dark

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

Inactive

Jan 22, 2026

0.14000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-22	0.1400	0.1400	0.1400	0.1400	0.000%	5	11,686	0.000%
2026-01-21	0.1400	0.1400	0.1400	0.1400	-17.647%	7	11,681	0.000%
2026-01-16	0.1700	0.1700	0.1700	0.1700	+13.333%	3	11,685	-17.647%
2026-01-14	0.1500	0.1500	0.1500	0.1500	+15.385%	24	11,685	-6.667%
2026-01-08	0.1300	0.1300	0.1300	0.1300	-23.529%	20	11,685	+7.692%
2026-01-06	0.1600	0.1700	0.1400	0.1700	-5.556%	58	11,685	-17.647%
2026-01-05	0.1500	0.1800	0.1500	0.1800	0.000%	3	11,683	-22.222%
2026-01-02	0.1800	0.1800	0.1800	0.1800	+5.882%	1	11,683	-22.222%
2025-12-31	0.1700	0.1700	0.1700	0.1700	-5.556%	1	11,681	-17.647%
2025-12-23	0.1900	0.1900	0.1800	0.1800	0.000%	11	11,681	-22.222%
2025-12-15	0.2000	0.2100	0.1800	0.1800	-5.263%	21	11,681	-22.222%
2025-12-12	0.1900	0.1900	0.1900	0.1900	-5.000%	50	11,661	-26.316%
2025-12-09	0.2000	0.2000	0.2000	0.2000	+5.263%	5	11,711	-30.000%
2025-12-01	0.1900	0.1900	0.1900	0.1900	+11.765%	200	11,711	-26.316%
2025-11-28	0.1700	0.1700	0.1700	0.1700	-15.000%	5	11,911	-17.647%
2025-11-26	0.2000	0.2000	0.2000	0.2000	-4.762%	1	11,911	-30.000%
2025-11-25	0.2200	0.2200	0.2100	0.2100	-16.000%	13	11,911	-33.333%
2025-11-20	0.2600	0.2600	0.2500	0.2500	0.000%	2	11,908	-44.000%
2025-11-17	0.2500	0.2500	0.2500	0.2500	-7.407%	1	11,908	-44.000%
2025-11-14	0.2600	0.2700	0.2600	0.2700	0.000%	7	11,908	-48.148%
2025-11-13	0.2500	0.2700	0.2500	0.2700	+8.000%	31	11,903	-48.148%
2025-11-12	0.2600	0.2600	0.2500	0.2500	-3.846%	90	11,882	-44.000%
2025-11-11	0.2600	0.2600	0.2600	0.2600	-16.129%	30	11,842	-46.154%
2025-11-05	0.2800	0.3100	0.2800	0.3100	+10.714%	200	11,812	-54.839%
2025-10-17	0.2600	0.2800	0.2600	0.2800	-9.677%	28	11,622	-50.000%
2025-10-14	0.3100	0.3100	0.3100	0.3100	+14.815%	3	11,594	-54.839%
2025-10-06	0.2700	0.2700	0.2700	0.2700	+8.000%	10	11,594	-48.148%
2025-10-03	0.2500	0.2500	0.2500	0.2500	-7.407%	1	11,594	-44.000%
2025-10-02	0.2700	0.2700	0.2700	0.2700	-18.182%	1	11,594	-48.148%
2025-09-23	0.3300	0.3300	0.3300	0.3300	-21.429%	10	11,594	-57.576%
2025-09-22	0.4200	0.4200	0.4200	0.4200	+31.250%	3	11,594	-66.667%
2025-09-18	0.3200	0.3200	0.3200	0.3200	-5.882%	1	11,591	-56.250%
2025-09-17	0.2900	0.3400	0.2900	0.3400	+6.250%	2	11,591	-58.824%
2025-09-15	0.2200	0.3200	0.2200	0.3200	0.000%	11	11,591	-56.250%
2025-09-12	0.3500	0.3500	0.3100	0.3200	-13.514%	1,022	11,602	-56.250%
2025-09-08	0.3700	0.3700	0.3700	0.3700	-2.632%	40	11,972	-62.162%
2025-09-05	0.3500	0.3800	0.3500	0.3800	0.000%	40	11,939	-63.158%
2025-08-29	0.3900	0.3900	0.3800	0.3800	-9.524%	22	11,941	-63.158%
2025-08-28	0.4300	0.4300	0.3900	0.4200	+2.439%	24	11,941	-66.667%
2025-08-27	0.3900	0.4100	0.3900	0.4100	-2.381%	31	11,920	-65.854%
2025-08-26	0.4200	0.4200	0.4200	0.4200	+5.000%	10	11,920	-66.667%
2025-08-25	0.4000	0.4100	0.4000	0.4000	0.000%	1,001	11,910	-65.000%
2025-08-20	0.4000	0.4000	0.4000	0.4000	-13.043%	20	11,326	-65.000%
2025-08-18	0.4000	0.4600	0.4000	0.4600	-4.167%	10	11,320	-69.565%
2025-08-15	0.4800	0.4800	0.4800	0.4800	-5.882%	100	11,316	-70.833%
2025-08-12	0.5200	0.5200	0.5100	0.5100	+6.250%	2	11,316	-72.549%
2025-08-11	0.4800	0.4800	0.4800	0.4800	-4.000%	1	11,316	-70.833%
2025-08-04	0.5000	0.5000	0.5000	0.5000	+11.111%	7	11,316	-72.000%
2025-07-25	0.4500	0.4500	0.4500	0.4500	-2.174%	1	11,316	-68.889%
2025-07-24	0.4500	0.4800	0.4500	0.4600	-2.128%	78	11,316	-69.565%
2025-07-22	0.4100	0.4700	0.4100	0.4700	-9.615%	83	11,389	-70.213%
2025-07-21	0.6800	0.6800	0.5200	0.5200	0.000%	13	11,419	-73.077%
2025-07-18	0.5200	0.5200	0.5200	0.5200	+6.122%	2	11,431	-73.077%
2025-07-17	0.4900	0.4900	0.4900	0.4900	-7.547%	5	11,433	-71.429%
2025-07-16	0.4800	0.5300	0.4800	0.5300	+1.923%	2	11,428	-73.585%
2025-07-15	0.5000	0.5200	0.5000	0.5200	+4.000%	22	11,428	-73.077%
2025-07-14	0.5000	0.5200	0.5000	0.5000	-1.961%	64	11,407	-72.000%
2025-07-11	0.5500	0.5500	0.5100	0.5100	-1.923%	16	11,344	-72.549%
2025-07-10	0.5200	0.5200	0.5200	0.5200	-1.887%	1	11,328	-73.077%
2025-07-08	0.5300	0.5300	0.5300	0.5300	+1.923%	50	11,327	-73.585%
2025-07-07	0.5200	0.5200	0.5200	0.5200	+6.122%	10	11,334	-73.077%
2025-07-02	0.4600	0.4900	0.4600	0.4900	-3.922%	2	11,324	-71.429%
2025-07-01	0.4900	0.5100	0.4900	0.5100	+2.000%	47	11,324	-72.549%
2025-06-27	0.5000	0.5000	0.5000	0.5000	-3.846%	10	11,357	-72.000%
2025-06-25	0.5000	0.5300	0.4900	0.5200	-5.455%	110	11,347	-73.077%
2025-06-20	0.5000	0.5500	0.5000	0.5500	+1.852%	10	11,260	-74.545%
2025-06-18	0.5200	0.5600	0.5100	0.5400	-3.571%	130	11,186	-74.074%
2025-06-17	0.5600	0.5600	0.5600	0.5600	+1.818%	25	11,186	-75.000%
2025-06-13	0.5500	0.5500	0.5500	0.5500	-5.172%	80	11,186	-74.545%
2025-06-09	0.5800	0.5800	0.5800	0.5800	+3.571%	10	11,146	-75.862%
2025-06-06	0.5600	0.5600	0.5600	0.5600	+1.818%	20	11,136	-75.000%
2025-06-04	0.5500	0.5500	0.5500	0.5500	+3.774%	2	11,128	-74.545%
2025-06-02	0.5200	0.5700	0.5200	0.5300	-3.636%	22	11,128	-73.585%
2025-05-29	0.5500	0.5500	0.5500	0.5500	0.000%	1	11,128	-74.545%
2025-05-23	0.5500	0.5500	0.5500	0.5500	+7.843%	20	11,117	-74.545%
2025-05-21	0.5300	0.5500	0.5100	0.5100	-5.556%	117	11,117	-72.549%
2025-05-20	0.5400	0.5400	0.5400	0.5400	+5.882%	13	11,004	-74.074%
2025-05-19	0.5700	0.5700	0.4700	0.5100	-1.923%	85	10,996	-72.549%
2025-05-16	0.5200	0.5200	0.5200	0.5200	-7.143%	2	10,986	-73.077%
2025-05-15	0.5600	0.5600	0.5600	0.5600	-1.754%	100	10,986	-75.000%
2025-05-14	0.5400	0.5700	0.5400	0.5700	+9.615%	45	10,986	-75.439%
2025-05-13	0.5200	0.5200	0.5200	0.5200	-3.704%	1	10,986	-73.077%
2025-05-12	0.4900	0.5400	0.4900	0.5400	+5.882%	106	10,986	-74.074%
2025-05-09	0.5100	0.5100	0.5100	0.5100	-5.556%	100	10,986	-72.549%
2025-05-08	0.5400	0.5400	0.5400	0.5400	+3.846%	31	10,986	-74.074%
2025-05-07	0.5200	0.5400	0.5200	0.5200	-3.704%	12	10,976	-73.077%
2025-05-06	0.5300	0.5500	0.5000	0.5400	-1.818%	171	10,967	-74.074%
2025-05-05	0.5500	0.5500	0.5500	0.5500	+3.774%	200	10,856	-74.545%
2025-04-29	0.5300	0.5300	0.5300	0.5300	-10.169%	4	10,657	-73.585%
2025-04-28	0.5300	0.6000	0.5100	0.5900	+13.462%	17	10,657	-76.271%
2025-04-25	0.5200	0.5200	0.5200	0.5200	-10.345%	122	10,657	-73.077%
2025-04-24	0.5700	0.5800	0.5700	0.5800	-1.695%	39	10,656	-75.862%
2025-04-23	0.5900	0.5900	0.5900	0.5900	-7.813%	1	10,695	-76.271%
2025-04-11	0.6400	0.6400	0.6400	0.6400	+6.667%	4	10,696	-78.125%
2025-04-10	0.6100	0.6100	0.6000	0.6000	+9.091%	15	10,696	-76.667%
2025-04-09	0.5900	0.5900	0.5500	0.5500	-3.509%	3	10,694	-74.545%
2025-04-08	0.5100	0.5900	0.5100	0.5700	-18.571%	15	10,694	-75.439%
2025-04-04	0.6000	0.7000	0.6000	0.7000	+29.630%	10	10,707	-80.000%
2025-04-03	0.5400	0.5400	0.5400	0.5400	+14.894%	3	10,711	-74.074%
2025-03-27	0.4700	0.4700	0.4700	0.4700	-9.615%	2	10,714	-70.213%
2025-03-21	0.5000	0.5200	0.5000	0.5200	-1.887%	4	10,715	-73.077%
2025-03-20	0.5500	0.5500	0.5300	0.5300	+8.163%	9	10,715	-73.585%
2025-03-19	0.5000	0.5000	0.4900	0.4900	-2.000%	10	10,715	-71.429%
2025-03-18	0.5200	0.5200	0.5000	0.5000	-5.660%	32	10,715	-72.000%
2025-03-14	0.5300	0.5300	0.5300	0.5300	+1.923%	10	10,722	-73.585%
2025-03-13	0.5200	0.5200	0.5200	0.5200	0.000%	1	10,722	-73.077%
2025-03-12	0.5300	0.5300	0.5200	0.5200	-8.772%	6	10,722	-73.077%
2025-03-11	0.5700	0.5700	0.5700	0.5700	+5.556%	2	10,721	-75.439%
2025-03-07	0.6000	0.6000	0.5400	0.5400	-5.263%	20,012	10,722	-74.074%
2025-03-06	0.5500	0.5700	0.5500	0.5700	+3.636%	10	2,319	-75.439%
2025-03-05	0.5500	0.5500	0.5500	0.5500	-3.509%	10	2,319	-74.545%
2025-03-04	0.5100	0.5700	0.5100	0.5700	+3.636%	16	2,319	-75.439%
2025-02-28	0.5500	0.5500	0.5500	0.5500	-9.836%	2	2,329	-74.545%
2025-02-27	0.6300	0.6300	0.6100	0.6100	-8.955%	507	2,328	-77.049%
2025-02-26	0.6700	0.6700	0.6700	0.6700	+1.515%	35	1,825	-79.104%
2025-02-25	0.6600	0.6600	0.6600	0.6600	-1.493%	2	1,823	-78.788%
2025-02-24	0.6700	0.6700	0.6700	0.6700	+9.836%	3	1,823	-79.104%
2025-02-21	0.6000	0.6100	0.6000	0.6100	+5.172%	100	1,823	-77.049%
2025-02-20	0.5800	0.5800	0.5800	0.5800	+1.754%	550	1,773	-75.862%
2025-02-19	0.5900	0.5900	0.5700	0.5700	+1.786%	500	1,227	-75.439%
2025-02-18	0.5600	0.5600	0.5600	0.5600	-6.667%	5	727	-75.000%
2025-02-14	0.6000	0.6000	0.6000	0.6000	-10.448%	1,106	1,172	-76.667%
2025-02-10	0.6700	0.6700	0.6700	0.6700	+17.544%	42	1,172	-79.104%
2025-02-06	0.6000	0.6000	0.5700	0.5700	-5.000%	152	1,172	-75.439%
2025-02-04	0.5700	0.6100	0.5700	0.6000	+5.263%	45	1,257	-76.667%
2025-02-03	0.6000	0.6000	0.5700	0.5700	-5.000%	3	1,227	-75.439%
2025-01-31	0.6000	0.6000	0.6000	0.6000	+3.448%	900	1,225	-76.667%
2025-01-30	0.6500	0.6500	0.5300	0.5800	-19.444%	400	592	-75.862%
2025-01-29	0.7000	0.7200	0.7000	0.7200	+9.091%	70	592	-80.556%
2025-01-24	0.6700	0.6700	0.6600	0.6600	-2.941%	64	624	-78.788%
2025-01-23	0.6800	0.6800	0.6800	0.6800	-20.930%	2	654	-79.412%
2025-01-17	0.8400	0.8600	0.8400	0.8600	+1.176%	120	615	-83.721%
2025-01-14	0.8500	0.8500	0.8500	0.8500	-6.593%	1	615	-83.529%
2025-01-13	0.9100	0.9100	0.9100	0.9100	-3.191%	42	614	-84.615%
2025-01-10	0.9900	0.9900	0.9400	0.9400	+8.046%	50	596	-85.106%
2025-01-07	0.8700	0.8700	0.8700	0.8700	-1.136%	5	573	-83.908%
2025-01-02	0.8800	0.8800	0.8800	0.8800	-3.297%	5	573	-84.091%
2024-12-30	0.8400	0.9100	0.8400	0.9100	0.000%	18	568	-84.615%
2024-12-24	0.9100	0.9100	0.9100	0.9100	+4.598%	30	531	-84.615%
2024-12-23	0.8700	0.8700	0.8700	0.8700	-10.309%	40	531	-83.908%
2024-12-20	0.9600	0.9700	0.9300	0.9700	+8.989%	40	531	-85.567%
2024-12-18	0.8600	0.8900	0.8600	0.8900	0.000%	6	491	-84.270%
2024-12-17	0.8900	0.8900	0.8900	0.8900	-1.111%	10	487	-84.270%
2024-12-16	0.9000	0.9000	0.9000	0.9000	+3.448%	23	459	-84.444%
2024-12-13	0.8800	0.8900	0.8700	0.8700	+4.819%	50	459	-83.908%
2024-12-12	0.8300	0.8300	0.8300	0.8300	+3.750%	2	437	-83.133%
2024-12-11	0.8300	0.8300	0.8000	0.8000	+6.667%	2	435	-82.500%
2024-12-06	0.7600	0.7600	0.7500	0.7500	-5.063%	6	434	-81.333%
2024-11-27	0.7900	0.7900	0.7900	0.7900	+6.757%	1	435	-82.278%
2024-11-20	0.7400	0.7400	0.7400	0.7400	-6.329%	10	435	-81.081%
2024-11-18	0.8000	0.8200	0.7900	0.7900	0.000%	6	435	-82.278%
2024-11-14	0.7400	0.7900	0.7400	0.7900	+2.597%	2	433	-82.278%
2024-11-11	0.7000	0.7700	0.7000	0.7700	+2.667%	80	432	-81.818%
2024-11-08	0.8100	0.8100	0.7500	0.7500	-3.846%	84	422	-81.333%
2024-11-07	0.7900	0.7900	0.7800	0.7800	-1.266%	18	385	-82.051%
2024-11-06	0.7900	0.7900	0.7900	0.7900	+2.597%	13	367	-82.278%
2024-11-04	0.7700	0.7700	0.7700	0.7700	-7.229%	100	354	-81.818%
2024-10-31	0.8200	0.8300	0.8200	0.8300	-1.190%	35	254	-83.133%
2024-10-30	0.8400	0.8400	0.8400	0.8400	+2.439%	1	236	-83.333%
2024-10-29	0.8200	0.8200	0.8200	0.8200	+12.329%	35	235	-82.927%
2024-10-25	0.7300	0.7300	0.7300	0.7300	-1.351%	2	200	-80.822%
2024-10-24	0.7400	0.7400	0.7400	0.7400	-1.333%	40	199	-81.081%
2024-10-21	0.7500	0.7500	0.7500	0.7500	+7.143%	10	203	-81.333%
2024-10-18	0.7000	0.7000	0.7000	0.7000	-6.667%	2	193	-80.000%
2024-10-16	0.7500	0.7500	0.7500	0.7500	-6.250%	25	192	-81.333%
2024-10-15	0.8000	0.8000	0.8000	0.8000	-4.762%	10	167	-82.500%
2024-10-14	0.7500	0.8400	0.7500	0.8400	+16.667%	53	157	-83.333%
2024-10-11	0.6900	0.7200	0.6900	0.7200	+2.857%	36	105	-80.556%
2024-10-10	0.6400	0.7300	0.6400	0.7000	+4.478%	15	87	-80.000%
2024-10-09	0.6100	0.6700	0.6100	0.6700	+11.667%	12	72	-79.104%
2024-09-30	0.6000	0.6000	0.6000	0.6000	-10.448%	30	60	-76.667%
2024-09-27	0.6700	0.6700	0.6700	0.6700	-8.219%	2	30	-79.104%
2024-09-23	0.7300	0.7300	0.7300	0.7300	0.000%	1	30	-80.822%
2024-09-18	0.7000	0.7300	0.6500	0.7300	+14.063%	5	30	-80.822%
2024-09-17	0.6400	0.6400	0.6400	0.6400	0.000%	25	25	-78.125%