Dark

MPW20270115P5
MPW Jan 15 2027 5.00 Put (MPW270115P00005000)
option OPRA

Inactive

Jan 30, 2026

0.8200+2.500%(+0.0200)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-30	0.8200	0.8200	0.8200	0.8200	+2.500%	200	4,201	0.000%
2026-01-29	0.8000	0.8000	0.8000	0.8000	0.000%	30	4,001	+2.500%
2026-01-28	0.7800	0.8000	0.7800	0.8000	0.000%	5	3,971	+2.500%
2026-01-27	0.8000	0.8000	0.8000	0.8000	+2.564%	8	3,967	+2.500%
2026-01-26	0.7800	0.7800	0.7800	0.7800	+5.405%	45	3,962	+5.128%
2026-01-22	0.7300	0.7700	0.7200	0.7400	0.000%	22	3,919	+10.811%
2026-01-21	0.7400	0.7400	0.7400	0.7400	-7.500%	4	3,901	+10.811%
2026-01-20	0.7800	0.8000	0.7800	0.8000	+29.032%	8	3,897	+2.500%
2026-01-15	0.6200	0.6200	0.6200	0.6200	-22.500%	40	3,902	+32.258%
2026-01-14	0.7800	0.8000	0.7500	0.8000	+19.403%	10	3,862	+2.500%
2026-01-13	0.7000	0.7000	0.6400	0.6700	-10.667%	87	3,860	+22.388%
2026-01-09	0.7500	0.7500	0.7500	0.7500	+11.940%	10	3,815	+9.333%
2026-01-08	0.7200	0.7200	0.6700	0.6700	-1.471%	28	3,815	+22.388%
2026-01-07	0.7000	0.7000	0.6800	0.6800	-9.333%	30	3,817	+20.588%
2026-01-06	0.7700	0.7900	0.7500	0.7500	-5.063%	15	3,847	+9.333%
2026-01-05	0.8000	0.8400	0.7700	0.7900	-1.250%	245	3,846	+3.797%
2026-01-02	0.8200	0.8400	0.8000	0.8000	-4.762%	67	3,637	+2.500%
2025-12-31	0.8400	0.8400	0.8400	0.8400	+3.704%	2	3,579	-2.381%
2025-12-30	0.8100	0.8100	0.8100	0.8100	0.000%	19	3,579	+1.235%
2025-12-29	0.8100	0.8100	0.8100	0.8100	-2.410%	10	3,560	+1.235%
2025-12-26	0.8100	0.8300	0.8000	0.8300	+2.469%	6	3,550	-1.205%
2025-12-24	0.8100	0.8100	0.8100	0.8100	-5.814%	2	3,542	+1.235%
2025-12-23	0.8300	0.8600	0.8300	0.8600	+6.173%	4	3,542	-4.651%
2025-12-22	0.8000	0.8100	0.8000	0.8100	-5.814%	20	3,539	+1.235%
2025-12-19	0.8600	0.8600	0.8500	0.8600	0.000%	7	3,522	-4.651%
2025-12-18	0.8000	0.8600	0.8000	0.8600	0.000%	11	3,528	-4.651%
2025-12-17	0.9000	0.9000	0.8600	0.8600	-4.444%	9	3,527	-4.651%
2025-12-16	0.9000	0.9000	0.9000	0.9000	+2.273%	2	3,518	-8.889%
2025-12-15	0.8400	0.8800	0.8400	0.8800	+7.317%	506	3,516	-6.818%
2025-12-11	0.8100	0.8500	0.8100	0.8200	+17.143%	606	3,011	0.000%
2025-12-05	0.7000	0.7000	0.7000	0.7000	0.000%	10	2,647	+17.143%
2025-12-03	0.7000	0.7000	0.7000	0.7000	-2.778%	3	2,637	+17.143%
2025-12-02	0.7000	0.7500	0.7000	0.7200	0.000%	22	2,634	+13.889%
2025-12-01	0.7300	0.7300	0.7200	0.7200	0.000%	13	2,612	+13.889%
2025-11-26	0.7300	0.7300	0.6800	0.7200	-1.370%	26	2,616	+13.889%
2025-11-25	0.7300	0.7300	0.7300	0.7300	-12.048%	1	2,616	+12.329%
2025-11-24	0.9000	0.9000	0.8300	0.8300	-7.778%	34	2,616	-1.205%
2025-11-21	0.9500	0.9500	0.9000	0.9000	-8.163%	19	2,613	-8.889%
2025-11-20	0.9800	0.9800	0.9800	0.9800	+6.522%	2	2,622	-16.327%
2025-11-18	0.9200	0.9200	0.9200	0.9200	0.000%	1	2,620	-10.870%
2025-11-17	1.0000	1.0100	0.9200	0.9200	-6.122%	31	2,620	-10.870%
2025-11-13	1.0000	1.0000	0.9800	0.9800	0.000%	2	2,596	-16.327%
2025-11-12	0.9800	0.9800	0.9800	0.9800	+3.158%	2	2,597	-16.327%
2025-11-11	0.9800	0.9800	0.9200	0.9500	+5.556%	355	2,597	-13.684%
2025-11-10	0.9200	0.9400	0.9000	0.9000	-5.263%	6	2,911	-8.889%
2025-11-06	1.0000	1.0000	0.9500	0.9500	-9.524%	129	2,905	-13.684%
2025-11-05	1.0100	1.0500	1.0100	1.0500	+8.247%	32	2,924	-21.905%
2025-11-04	0.9700	0.9700	0.9700	0.9700	+1.042%	8	2,916	-15.464%
2025-11-03	0.9600	0.9600	0.9600	0.9600	+2.128%	1	2,909	-14.583%
2025-10-31	0.9500	0.9500	0.9100	0.9400	0.000%	6	2,909	-12.766%
2025-10-30	0.9200	0.9400	0.9200	0.9400	-10.476%	119	2,912	-12.766%
2025-10-29	0.9700	1.0500	0.9700	1.0500	+1.942%	29	2,821	-21.905%
2025-10-28	0.9100	1.0300	0.9100	1.0300	+9.574%	512	2,821	-20.388%
2025-10-27	0.9400	0.9400	0.9400	0.9400	+2.174%	8	3,181	-12.766%
2025-10-24	0.9000	0.9200	0.9000	0.9200	-4.167%	3	3,181	-10.870%
2025-10-23	0.9900	1.0000	0.9500	0.9600	-2.041%	192	3,180	-14.583%
2025-10-22	0.9400	1.0000	0.9400	0.9800	-2.000%	57	3,188	-16.327%
2025-10-17	1.0000	1.0000	1.0000	1.0000	+3.093%	1	3,228	-18.000%
2025-10-15	0.9600	0.9800	0.9500	0.9700	+4.301%	60	3,229	-15.464%
2025-10-14	0.9600	0.9800	0.9300	0.9300	-7.000%	82	3,269	-11.828%
2025-10-13	0.9500	1.0100	0.9500	1.0000	0.000%	12	3,231	-18.000%
2025-10-10	1.0500	1.0500	0.9800	1.0000	+13.636%	6	3,220	-18.000%
2025-10-07	0.8600	0.9200	0.8600	0.8800	-1.124%	11	3,214	-6.818%
2025-10-06	0.8300	0.9000	0.8200	0.8900	+7.229%	315	3,214	-7.865%
2025-10-03	0.8000	0.8300	0.7800	0.8300	-5.682%	752	2,903	-1.205%
2025-10-02	0.8900	0.8900	0.8700	0.8800	-7.368%	5	3,113	-6.818%
2025-10-01	0.9500	0.9500	0.9500	0.9500	-7.767%	10	3,116	-13.684%
2025-09-30	1.0300	1.0300	1.0300	1.0300	-7.207%	2	3,126	-20.388%
2025-09-29	1.0900	1.1100	1.0900	1.1100	+2.778%	30	3,125	-26.126%
2025-09-25	1.0800	1.0900	1.0800	1.0800	+3.846%	24	3,095	-24.074%
2025-09-23	1.0300	1.0400	1.0300	1.0400	+0.971%	22	3,073	-21.154%
2025-09-22	1.0900	1.0900	1.0100	1.0300	0.000%	603	3,051	-20.388%
2025-09-19	1.0500	1.0500	1.0300	1.0300	-0.962%	26	2,448	-20.388%
2025-09-18	1.0400	1.0400	1.0400	1.0400	+2.970%	10	2,422	-21.154%
2025-09-17	1.0000	1.0300	1.0000	1.0100	-8.182%	195	2,412	-18.812%
2025-09-16	1.0800	1.1100	1.0800	1.1000	0.000%	115	2,217	-25.455%
2025-09-15	1.0800	1.1000	1.0200	1.1000	+10.000%	54	2,155	-25.455%
2025-09-12	1.1000	1.1000	1.0000	1.0000	-15.966%	158	2,104	-18.000%
2025-09-11	1.1900	1.1900	1.1900	1.1900	-7.752%	1	2,021	-31.092%
2025-08-29	1.2900	1.2900	1.2900	1.2900	-4.444%	1	2,021	-36.434%
2025-08-28	1.3500	1.3500	1.3500	1.3500	0.000%	2	2,021	-39.259%
2025-08-26	1.3500	1.3500	1.3500	1.3500	-4.255%	22	2,019	-39.259%
2025-08-21	1.4100	1.4100	1.4100	1.4100	+5.224%	5	2,017	-41.844%
2025-08-20	1.4000	1.4000	1.3400	1.3400	-12.987%	60	2,022	-38.806%
2025-08-15	1.5500	1.5500	1.5400	1.5400	+1.316%	2	2,022	-46.753%
2025-08-14	1.5200	1.5200	1.5200	1.5200	-1.935%	50	2,022	-46.053%
2025-08-08	1.4900	1.5500	1.4700	1.5500	+9.929%	38	1,972	-47.097%
2025-08-07	1.4700	1.4900	1.3800	1.4100	-7.843%	4	2,000	-41.844%
2025-08-06	1.4200	1.5300	1.4200	1.5300	-0.649%	9	1,998	-46.405%
2025-08-01	1.5300	1.5400	1.4100	1.5400	+6.207%	15	2,007	-46.753%
2025-07-28	1.4100	1.4500	1.4100	1.4500	+4.317%	2	2,006	-43.448%
2025-07-25	1.3900	1.3900	1.3900	1.3900	-2.797%	2	2,005	-41.007%
2025-07-23	1.4200	1.4300	1.4200	1.4300	-6.536%	19	2,004	-42.657%
2025-07-22	1.5300	1.5300	1.5300	1.5300	+2.000%	50	2,023	-46.405%
2025-07-18	1.5000	1.5000	1.5000	1.5000	+0.671%	10	2,023	-45.333%
2025-07-14	1.4900	1.4900	1.4900	1.4900	+1.361%	2	2,023	-44.966%
2025-07-10	1.5000	1.5000	1.4700	1.4700	-5.769%	11	2,021	-44.218%
2025-07-09	1.5700	1.5700	1.5600	1.5600	+5.405%	2	2,012	-47.436%
2025-07-07	1.4800	1.4800	1.4800	1.4800	+2.778%	1	2,014	-44.595%
2025-07-03	1.4100	1.4400	1.3900	1.4400	+2.128%	52	1,963	-43.056%
2025-06-30	1.4000	1.4100	1.4000	1.4100	+2.920%	50	1,965	-41.844%
2025-06-27	1.3700	1.3700	1.3700	1.3700	-2.143%	4	1,947	-40.146%
2025-06-25	1.4000	1.4000	1.4000	1.4000	-1.408%	21	1,943	-41.429%
2025-06-23	1.4000	1.4200	1.4000	1.4200	-2.740%	200	1,943	-42.254%
2025-06-17	1.4600	1.4600	1.4600	1.4600	+0.690%	1	1,802	-43.836%
2025-06-10	1.4500	1.4500	1.4500	1.4500	-3.974%	20	1,802	-43.448%
2025-06-04	1.5100	1.5100	1.5100	1.5100	+2.027%	4	1,778	-45.695%
2025-05-28	1.4800	1.4800	1.4800	1.4800	+2.069%	10	1,778	-44.595%
2025-05-22	1.4500	1.4500	1.4500	1.4500	+2.837%	1	1,788	-43.448%
2025-05-21	1.3500	1.4100	1.3500	1.4100	+6.015%	11	1,788	-41.844%
2025-05-19	1.3300	1.3300	1.3300	1.3300	-0.746%	1	1,788	-38.346%
2025-05-15	1.4000	1.4000	1.3400	1.3400	-3.597%	9	1,788	-38.806%
2025-05-14	1.3900	1.3900	1.3900	1.3900	+2.206%	1	1,793	-41.007%
2025-05-13	1.3300	1.3600	1.3100	1.3600	+10.569%	14	1,793	-39.706%
2025-05-09	1.2300	1.2300	1.2300	1.2300	-5.385%	2	1,794	-33.333%
2025-05-08	1.2000	1.3000	1.2000	1.3000	+18.182%	212	1,793	-36.923%
2025-05-06	1.1000	1.1000	1.1000	1.1000	-13.386%	1	1,981	-25.455%
2025-05-01	1.2000	1.2700	1.2000	1.2700	0.000%	40	1,980	-35.433%
2025-04-29	1.2700	1.2700	1.2700	1.2700	0.000%	5	1,955	-35.433%
2025-04-28	1.2400	1.2700	1.2400	1.2700	0.000%	24	1,950	-35.433%
2025-04-23	1.3500	1.3500	1.2700	1.2700	-7.971%	9	1,930	-35.433%
2025-04-22	1.3700	1.3800	1.3100	1.3800	-1.429%	14	1,932	-40.580%
2025-04-21	1.4000	1.4000	1.4000	1.4000	+1.449%	1	1,925	-41.429%
2025-04-14	1.1400	1.3800	1.1300	1.3800	-8.000%	10	1,924	-40.580%
2025-04-11	1.1800	1.5000	1.1800	1.5000	+4.895%	6	1,925	-45.333%
2025-04-10	1.4400	1.4400	1.4300	1.4300	+6.716%	67	1,927	-42.657%
2025-04-09	1.5500	1.5700	1.2300	1.3400	-9.459%	217	1,874	-38.806%
2025-04-08	1.4200	1.5200	1.3700	1.4800	-7.500%	83	1,662	-44.595%
2025-04-07	1.5700	1.6000	1.5700	1.6000	+6.667%	20	1,642	-48.750%
2025-04-04	1.4000	1.5100	1.3900	1.5000	+28.205%	84	1,639	-45.333%
2025-04-03	1.1400	1.3600	1.0100	1.1700	+6.364%	46	1,657	-29.915%
2025-04-02	1.1100	1.1100	1.1000	1.1000	+4.762%	20	1,637	-25.455%
2025-03-31	0.9600	1.0500	0.9600	1.0500	+31.250%	2	1,637	-21.905%
2025-03-27	0.8000	0.8000	0.8000	0.8000	-25.926%	1	1,638	+2.500%
2025-03-24	1.0800	1.0800	1.0800	1.0800	0.000%	15	1,638	-24.074%
2025-03-21	0.9000	1.1300	0.9000	1.0800	+17.391%	62	1,638	-24.074%
2025-03-19	0.9200	0.9200	0.9200	0.9200	-19.298%	1	1,609	-10.870%
2025-03-18	1.1400	1.1400	1.1400	1.1400	-3.390%	1	1,609	-28.070%
2025-03-17	1.2000	1.2000	1.1600	1.1800	-5.600%	13	1,608	-30.508%
2025-03-14	1.2500	1.2500	1.2500	1.2500	+6.838%	20	1,596	-34.400%
2025-03-13	1.1500	1.1700	1.1500	1.1700	+13.592%	4	1,606	-29.915%
2025-03-12	1.0300	1.0300	1.0300	1.0300	-12.712%	1	1,606	-20.388%
2025-03-11	1.1800	1.1800	1.1800	1.1800	-6.349%	1	1,606	-30.508%
2025-03-10	1.2600	1.2600	1.2600	1.2600	+5.882%	1	1,605	-34.921%
2025-03-07	1.1400	1.1900	1.1400	1.1900	-4.800%	16	1,604	-31.092%
2025-03-06	1.1800	1.2600	1.1800	1.2500	-0.794%	15	1,603	-34.400%
2025-03-05	1.2800	1.2800	1.2500	1.2600	+5.000%	27	1,603	-34.921%
2025-03-04	1.1900	1.2000	1.1900	1.2000	-1.639%	5	1,614	-31.667%
2025-03-03	1.1600	1.2200	1.1600	1.2200	-4.688%	56	1,610	-32.787%
2025-02-27	1.4900	1.4900	1.2800	1.2800	-20.000%	71	1,634	-35.938%
2025-02-26	1.6000	1.6000	1.6000	1.6000	+1.911%	5	1,589	-48.750%
2025-02-25	1.5500	1.5700	1.5500	1.5700	+1.948%	84	1,589	-47.771%
2025-02-24	1.5600	1.5600	1.5000	1.5400	+9.220%	211	1,506	-46.753%
2025-02-21	1.4100	1.4100	1.4100	1.4100	-6.000%	2	1,295	-41.844%
2025-02-20	1.5000	1.5000	1.5000	1.5000	+15.385%	5	1,295	-45.333%
2025-02-18	1.2200	1.4000	1.2200	1.3000	-11.565%	6	1,290	-36.923%
2025-02-13	1.4900	1.4900	1.4700	1.4700	-4.545%	6	1,289	-44.218%
2025-02-12	1.5700	1.5700	1.5400	1.5400	+14.074%	11	1,287	-46.753%
2025-02-11	1.3500	1.3500	1.3500	1.3500	-13.462%	3	1,287	-39.259%
2025-01-30	1.5100	1.6100	1.4900	1.5600	-8.235%	34	1,287	-47.436%
2025-01-29	1.7000	1.7000	1.7000	1.7000	+9.677%	1	1,306	-51.765%
2025-01-27	1.5300	1.6000	1.5300	1.5500	+0.649%	14	1,307	-47.097%
2025-01-24	1.6000	1.6000	1.5400	1.5400	-19.792%	40	1,293	-46.753%
2025-01-22	1.9200	1.9200	1.9200	1.9200	+10.345%	1	1,273	-57.292%
2025-01-21	1.7000	1.7400	1.7000	1.7400	-9.375%	2	1,273	-52.874%
2025-01-17	1.9500	2.1000	1.9200	1.9200	-3.030%	52	1,285	-57.292%
2025-01-14	1.9800	1.9800	1.9800	1.9800	-7.477%	1	1,285	-58.586%
2025-01-10	2.0900	2.1400	2.0000	2.1400	-0.926%	62	1,285	-61.682%
2025-01-08	2.1300	2.1600	2.1300	2.1600	+10.204%	9	1,288	-62.037%
2025-01-07	2.1200	2.1900	1.9600	1.9600	-5.314%	63	1,288	-58.163%
2024-12-31	2.0700	2.0700	2.0700	2.0700	-8.000%	1	1,240	-60.386%
2024-12-30	2.2500	2.2500	2.2500	2.2500	+5.634%	5	1,240	-63.556%
2024-12-26	2.0100	2.1300	2.0100	2.1300	+9.231%	2	1,235	-61.502%
2024-12-23	2.1600	2.1600	1.9500	1.9500	-9.302%	4	1,233	-57.949%
2024-12-19	2.0500	2.1500	1.8500	2.1500	+33.540%	31	1,229	-61.860%
2024-12-16	1.6100	1.6100	1.6100	1.6100	-25.463%	5	1,214	-49.068%
2024-12-12	2.1000	2.1600	2.0900	2.1600	+11.917%	15	1,214	-62.037%
2024-12-09	1.9000	1.9300	1.9000	1.9300	-3.500%	10	1,224	-57.513%
2024-12-06	1.6500	2.0000	1.6500	2.0000	+11.111%	16	1,214	-59.000%
2024-12-02	1.8000	1.8000	1.8000	1.8000	-6.250%	5	1,206	-54.444%
2024-11-27	1.9200	1.9200	1.9200	1.9200	-4.000%	1	1,202	-57.292%
2024-11-18	2.0000	2.0000	2.0000	2.0000	+5.263%	7	1,202	-59.000%
2024-11-15	1.9000	1.9000	1.9000	1.9000	0.000%	20	1,202	-56.842%
2024-11-14	1.9000	1.9000	1.9000	1.9000	+0.529%	5	1,193	-56.842%
2024-11-13	1.8900	1.8900	1.8900	1.8900	+35.000%	5	1,193	-56.614%
2024-11-11	1.4000	1.4000	1.4000	1.4000	+21.739%	1	1,190	-41.429%
2024-11-08	1.6500	1.6500	1.1500	1.1500	-36.464%	130	1,190	-28.696%
2024-11-05	1.7400	1.8100	1.7400	1.8100	+2.260%	3	1,125	-54.696%
2024-11-01	1.9100	1.9100	1.7700	1.7700	-1.667%	4	1,124	-53.672%
2024-10-31	1.8200	1.8200	1.8000	1.8000	-2.703%	11	1,124	-54.444%
2024-10-30	1.8500	1.8500	1.8500	1.8500	0.000%	1	1,123	-55.676%
2024-10-29	1.8100	1.8900	1.8100	1.8500	+8.824%	25	1,122	-55.676%
2024-10-28	1.7000	1.7000	1.7000	1.7000	+4.938%	200	1,122	-51.765%
2024-10-25	1.6200	1.6200	1.6200	1.6200	-11.475%	40	922	-49.383%
2024-10-23	1.8300	1.8300	1.8300	1.8300	+10.909%	1	902	-55.191%
2024-10-18	1.7000	1.7000	1.6500	1.6500	-10.326%	6	903	-50.303%
2024-10-17	1.8400	1.8400	1.8400	1.8400	-0.541%	10	902	-55.435%
2024-10-16	1.8500	1.8500	1.8500	1.8500	0.000%	1	892	-55.676%
2024-10-15	1.8300	1.8700	1.8300	1.8500	-1.070%	70	892	-55.676%
2024-10-14	1.6200	1.8900	1.6000	1.8700	+6.857%	43	822	-56.150%
2024-10-11	1.7000	1.7500	1.7000	1.7500	+2.941%	140	781	-53.143%
2024-10-10	1.6800	1.7000	1.6500	1.7000	+8.280%	22	712	-51.765%
2024-10-09	1.5300	1.6100	1.5300	1.5700	+6.081%	73	692	-47.771%
2024-10-08	1.5000	1.5000	1.4800	1.4800	0.000%	2	625	-44.595%
2024-10-07	1.4800	1.4800	1.4800	1.4800	+2.778%	1	625	-44.595%
2024-10-04	1.4400	1.4400	1.4400	1.4400	+2.857%	4	624	-43.056%
2024-10-03	0.8600	1.4000	0.8600	1.4000	-6.667%	2	622	-41.429%
2024-10-02	1.5000	1.5000	1.5000	1.5000	+11.111%	5	622	-45.333%
2024-09-30	1.3800	1.3800	1.3300	1.3500	+29.808%	10	617	-39.259%
2024-09-27	1.4800	1.4800	1.0400	1.0400	-26.761%	8	607	-21.154%
2024-09-25	1.4200	1.4200	1.4200	1.4200	-8.387%	1	607	-42.254%
2024-09-23	1.5100	1.5500	0.8000	1.5500	-1.274%	36	606	-47.097%
2024-09-20	1.5800	1.6000	1.5400	1.5700	-1.875%	552	570	-47.771%
2024-09-19	1.5500	1.6000	1.5500	1.6000	+3.226%	12	294	-48.750%
2024-09-18	1.5000	1.5500	1.5000	1.5500	+2.649%	276	282	-47.097%
2024-09-17	1.2800	1.5100	1.2800	1.5100	0.000%	7	6	-45.695%