Dark

MPW20270115P7
MPW Jan 15 2027 7.00 Put (MPW270115P00007000)
option OPRA

Inactive

Jan 29, 2026

2.20+0.917%(+0.02)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-29	2.3000	2.3000	2.2000	2.2000	+0.917%	16	29,897	0.000%
2026-01-26	2.1800	2.1800	2.1800	2.1800	-0.457%	21	29,881	+0.917%
2026-01-23	2.1900	2.2100	2.1900	2.1900	+0.459%	16	29,860	+0.457%
2026-01-22	2.1800	2.1800	2.1800	2.1800	+3.810%	1	29,860	+0.917%
2026-01-16	2.1100	2.1100	2.1000	2.1000	0.000%	3	29,860	+4.762%
2026-01-15	2.1000	2.1000	2.1000	2.1000	-4.545%	20,000	29,860	+4.762%
2026-01-14	2.2000	2.2000	2.2000	2.2000	+15.789%	1	11,747	0.000%
2026-01-12	1.9000	1.9000	1.9000	1.9000	-1.042%	10	11,746	+15.789%
2026-01-09	1.9200	1.9200	1.9200	1.9200	-0.518%	10	11,736	+14.583%
2026-01-07	1.9700	1.9700	1.9300	1.9300	-10.233%	45	11,726	+13.990%
2026-01-06	2.1500	2.1500	2.1500	2.1500	-8.120%	5	11,683	+2.326%
2026-01-05	2.3400	2.3400	2.3400	2.3400	+4.000%	1	11,679	-5.983%
2026-01-02	2.2500	2.2500	2.2500	2.2500	-0.442%	10	11,679	-2.222%
2025-12-30	2.2300	2.2600	2.2200	2.2600	+2.727%	10	11,669	-2.655%
2025-12-29	2.2800	2.2800	2.2000	2.2000	-2.222%	19	11,659	0.000%
2025-12-26	2.2500	2.2500	2.2500	2.2500	+5.140%	3	11,640	-2.222%
2025-12-22	2.1400	2.1400	2.1400	2.1400	-2.283%	3	11,640	+2.804%
2025-12-19	2.2500	2.2600	2.1900	2.1900	-2.232%	32	11,643	+0.457%
2025-12-18	2.2400	2.2400	2.2400	2.2400	-1.322%	1	11,643	-1.786%
2025-12-16	2.2700	2.2700	2.2700	2.2700	+7.075%	1	11,642	-3.084%
2025-12-12	2.1200	2.1200	2.1200	2.1200	-3.636%	1	11,641	+3.774%
2025-12-11	2.2000	2.2000	2.2000	2.2000	+12.821%	10	11,642	0.000%
2025-12-10	1.9500	1.9500	1.9500	1.9500	-2.985%	106	11,632	+12.821%
2025-12-09	2.0000	2.0100	2.0000	2.0100	+5.789%	1,255	11,686	+9.453%
2025-12-05	1.9000	1.9000	1.9000	1.9000	0.000%	12	12,936	+15.789%
2025-12-01	1.9000	1.9000	1.9000	1.9000	-2.564%	10	12,948	+15.789%
2025-11-26	1.9500	1.9500	1.9500	1.9500	-2.010%	5	12,933	+12.821%
2025-11-25	1.9800	2.0100	1.9000	1.9900	-8.716%	49	12,933	+10.553%
2025-11-21	2.3000	2.3000	2.1800	2.1800	-7.234%	103	12,936	+0.917%
2025-11-20	2.3500	2.3500	2.3500	2.3500	+7.798%	3	12,836	-6.383%
2025-11-17	2.1800	2.1800	2.1800	2.1800	-6.034%	1	12,836	+0.917%
2025-11-14	2.3300	2.3300	2.3200	2.3200	-1.277%	3	12,835	-5.172%
2025-11-13	2.3700	2.3700	2.3500	2.3500	-0.844%	6	12,832	-6.383%
2025-11-07	2.3700	2.3700	2.3700	2.3700	-0.420%	2	12,832	-7.173%
2025-11-05	2.2800	2.3800	2.2800	2.3800	+1.277%	200	12,834	-7.563%
2025-10-30	2.3500	2.3500	2.3500	2.3500	-2.083%	5	12,634	-6.383%
2025-10-28	2.4000	2.4000	2.4000	2.4000	+2.564%	5	12,634	-8.333%
2025-10-22	2.2600	2.3600	2.2500	2.3400	+2.183%	12	12,634	-5.983%
2025-10-17	2.3400	2.3400	2.2900	2.2900	-1.717%	2	12,638	-3.930%
2025-10-13	2.3300	2.3300	2.3300	2.3300	+6.393%	3	12,638	-5.579%
2025-10-09	2.2000	2.2000	2.1900	2.1900	+7.882%	6	12,638	+0.457%
2025-10-03	1.9500	2.0300	1.9500	2.0300	-0.976%	11	12,638	+8.374%
2025-10-02	2.1200	2.1200	2.0500	2.0500	-4.651%	65	12,649	+7.317%
2025-10-01	2.2200	2.2500	2.1500	2.1500	-12.602%	13	12,641	+2.326%
2025-09-29	2.4900	2.4900	2.4600	2.4600	-3.529%	220	12,648	-10.569%
2025-09-25	2.4600	2.5500	2.4500	2.5500	+5.372%	6	12,868	-13.725%
2025-09-19	2.4400	2.4400	2.4200	2.4200	-3.968%	10	12,870	-9.091%
2025-09-16	2.4700	2.5200	2.4700	2.5200	+0.800%	140	12,870	-12.698%
2025-09-15	2.2500	2.5000	2.2500	2.5000	+11.111%	74	12,860	-12.000%
2025-09-12	2.5000	2.5000	2.2500	2.2500	-16.667%	25	12,790	-2.222%
2025-09-09	2.7500	2.7600	2.7000	2.7000	-1.460%	520	12,777	-18.519%
2025-09-08	2.7500	2.7500	2.7400	2.7400	-3.860%	20	13,277	-19.708%
2025-09-03	2.8500	2.8500	2.8500	2.8500	-1.042%	10	13,272	-22.807%
2025-09-02	2.9000	2.9000	2.8800	2.8800	+2.128%	20	13,272	-23.611%
2025-08-27	2.8200	2.8700	2.8200	2.8200	-3.425%	1,250	13,272	-21.986%
2025-08-26	2.9200	2.9200	2.9200	2.9200	+2.456%	1	12,022	-24.658%
2025-08-22	2.8800	2.8800	2.8500	2.8500	-2.397%	15	12,021	-22.807%
2025-08-21	2.9700	2.9800	2.9200	2.9200	+0.690%	260	12,021	-24.658%
2025-08-20	2.9000	2.9000	2.9000	2.9000	-4.605%	1	12,021	-24.138%
2025-08-19	3.0500	3.0500	3.0000	3.0400	-0.328%	170	12,020	-27.632%
2025-08-14	3.1000	3.1000	3.0500	3.0500	-4.088%	32	11,865	-27.869%
2025-08-12	3.1800	3.1800	3.1800	3.1800	+0.952%	2	11,867	-30.818%
2025-08-11	3.1500	3.1500	3.1500	3.1500	+7.143%	1	11,867	-30.159%
2025-08-07	2.9400	2.9400	2.9400	2.9400	-3.607%	10	11,866	-25.170%
2025-08-05	3.0500	3.0500	3.0500	3.0500	-3.175%	10	11,856	-27.869%
2025-08-04	3.1500	3.1500	3.1500	3.1500	+1.613%	3	11,856	-30.159%
2025-08-01	3.1200	3.1200	3.1000	3.1000	+2.649%	75	11,856	-29.032%
2025-07-31	3.0000	3.0200	2.8500	3.0200	-0.984%	21	11,856	-27.152%
2025-07-30	3.0500	3.0500	3.0500	3.0500	+2.007%	10	11,855	-27.869%
2025-07-29	2.9900	2.9900	2.9900	2.9900	+3.819%	5	11,855	-26.421%
2025-07-28	2.9000	2.9000	2.8800	2.8800	-2.373%	13	11,855	-23.611%
2025-07-25	2.9500	2.9500	2.9500	2.9500	+0.683%	5	11,855	-25.424%
2025-07-24	2.9000	2.9600	2.9000	2.9300	+1.034%	20	11,855	-24.915%
2025-07-23	2.9500	2.9500	2.9000	2.9000	+1.754%	8	11,855	-24.138%
2025-07-22	2.9200	2.9200	2.7700	2.8500	-6.557%	412	11,855	-22.807%
2025-07-17	3.0900	3.0900	3.0500	3.0500	-0.974%	30	12,227	-27.869%
2025-07-15	3.1000	3.1000	3.0800	3.0800	+6.574%	40	12,227	-28.571%
2025-07-14	3.1000	3.1000	2.8900	2.8900	-6.774%	33	12,227	-23.875%
2025-07-11	3.1000	3.1000	3.1000	3.1000	+4.377%	10	12,226	-29.032%
2025-07-07	2.9800	2.9800	2.9700	2.9700	+4.211%	25	12,217	-25.926%
2025-07-03	2.8600	2.8600	2.8500	2.8500	+0.352%	80	12,162	-22.807%
2025-07-02	2.8000	2.9100	2.8000	2.8400	-3.729%	400	12,162	-22.535%
2025-07-01	2.9200	2.9600	2.9200	2.9500	+1.724%	160	11,799	-25.424%
2025-06-30	2.8400	2.9800	2.8400	2.9000	+1.754%	237	11,649	-24.138%
2025-06-24	2.8500	2.8500	2.8500	2.8500	0.000%	90	11,426	-22.807%
2025-06-23	2.8500	2.8500	2.8500	2.8500	-3.716%	5	11,336	-22.807%
2025-06-17	2.9600	2.9600	2.9600	2.9600	-0.337%	20	11,331	-25.676%
2025-06-13	3.0100	3.0100	2.9700	2.9700	+4.211%	40	11,351	-25.926%
2025-06-11	2.8200	2.8500	2.8000	2.8500	-0.350%	63	11,331	-22.807%
2025-05-28	2.9000	2.9000	2.8600	2.8600	-1.379%	15	11,268	-23.077%
2025-05-23	2.7800	2.9000	2.7600	2.9000	+2.837%	12	11,279	-24.138%
2025-05-22	2.8200	2.8200	2.8200	2.8200	+2.545%	2	11,279	-21.986%
2025-05-21	2.7500	2.7500	2.7500	2.7500	+19.565%	1	11,277	-20.000%
2025-05-20	2.3000	2.3000	2.3000	2.3000	-9.804%	1	11,276	-4.348%
2025-05-16	2.5500	2.5500	2.5500	2.5500	-0.391%	60	11,275	-13.725%
2025-05-13	2.5200	2.5700	2.5200	2.5600	+6.667%	30	11,305	-14.063%
2025-05-12	2.4000	2.4000	2.4000	2.4000	+7.623%	20	11,292	-8.333%
2025-05-09	2.0300	2.2300	2.0300	2.2300	-4.701%	4	11,272	-1.345%
2025-05-08	2.3400	2.3400	2.3400	2.3400	-3.306%	1	11,270	-5.983%
2025-05-07	2.4300	2.4300	2.4200	2.4200	+1.255%	2	11,269	-9.091%
2025-05-05	2.3100	2.3900	2.3100	2.3900	+6.696%	2	11,267	-7.950%
2025-05-01	2.2400	2.2400	2.2400	2.2400	-12.157%	5	11,265	-1.786%
2025-04-22	2.5500	2.5500	2.5500	2.5500	+11.842%	1	11,265	-13.725%
2025-04-11	2.6400	2.6400	2.2800	2.2800	-8.800%	4	11,264	-3.509%
2025-04-10	2.5000	2.5000	2.5000	2.5000	-6.367%	1	11,262	-12.000%
2025-04-09	2.6700	2.6700	2.6700	2.6700	+3.488%	1	11,261	-17.603%
2025-04-08	2.5800	2.5800	2.5800	2.5800	+1.575%	5	11,260	-14.729%
2025-04-07	2.7300	2.7900	2.5400	2.5400	+11.894%	41	11,255	-13.386%
2025-04-04	2.5400	2.5400	2.2700	2.2700	0.000%	4	11,215	-3.084%
2025-04-03	2.1200	2.2700	2.1200	2.2700	+12.935%	26	11,213	-3.084%
2025-04-02	2.0100	2.0100	2.0100	2.0100	-6.075%	1	11,230	+9.453%
2025-04-01	1.7800	2.1400	1.7800	2.1400	+18.889%	3	11,230	+2.804%
2025-03-27	2.0000	2.0000	1.8000	1.8000	-16.279%	11	11,227	+22.222%
2025-03-20	2.1500	2.1500	2.1500	2.1500	+19.444%	5	11,236	+2.326%
2025-03-19	1.8000	1.8000	1.8000	1.8000	-17.808%	1	11,231	+22.222%
2025-03-17	2.1700	2.1900	2.1700	2.1900	+0.922%	115	11,231	+0.457%
2025-03-14	2.1700	2.1700	2.1700	2.1700	-3.556%	160	11,346	+1.382%
2025-03-13	2.0600	2.2500	2.0600	2.2500	+9.756%	18	11,248	-2.222%
2025-03-12	2.1200	2.1600	2.0500	2.0500	-8.482%	6	11,248	+7.317%
2025-03-11	1.9500	2.2400	1.9500	2.2400	+0.448%	5	11,246	-1.786%
2025-03-10	2.2300	2.2300	2.2300	2.2300	+5.189%	1	11,242	-1.345%
2025-03-07	2.2100	2.2100	2.0500	2.1200	-7.424%	44	11,241	+3.774%
2025-03-06	2.0400	2.3000	2.0400	2.2900	+2.232%	209	11,241	-3.930%
2025-03-05	2.3500	2.3500	2.1100	2.2400	-4.681%	12	11,234	-1.786%
2025-03-04	2.3100	2.3500	2.1200	2.3500	+4.444%	44	11,224	-6.383%
2025-03-03	2.2600	2.2600	2.2000	2.2500	0.000%	13	11,265	-2.222%
2025-02-28	2.2500	2.2500	2.2500	2.2500	-11.765%	20	11,265	-2.222%
2025-02-27	2.7500	2.7500	2.5500	2.5500	-10.211%	12	11,275	-13.725%
2025-02-26	2.7600	2.8400	2.7600	2.8400	-7.792%	10	11,285	-22.535%
2025-02-19	3.0800	3.0800	3.0800	3.0800	+18.919%	3	11,275	-28.571%
2025-02-18	2.5900	2.6500	2.5700	2.5900	-4.074%	208	11,278	-15.058%
2025-02-13	2.7000	2.7000	2.7000	2.7000	-6.250%	1	11,080	-18.519%
2025-02-12	2.8800	2.8800	2.8800	2.8800	+2.857%	2	11,080	-23.611%
2025-02-10	2.8700	2.8700	2.7300	2.8000	-2.098%	44	11,080	-21.429%
2025-02-06	2.8600	2.8600	2.8600	2.8600	-7.742%	13	11,079	-23.077%
2025-02-03	3.1000	3.1000	3.1000	3.1000	+5.802%	10	11,092	-29.032%
2025-01-30	2.8500	2.9300	2.8500	2.9300	-1.014%	49	11,102	-24.915%
2025-01-28	2.9600	2.9600	2.9600	2.9600	+9.630%	25	11,151	-25.676%
2025-01-27	2.7000	2.7000	2.7000	2.7000	+8.000%	1	11,151	-18.519%
2025-01-24	2.5000	2.5000	2.5000	2.5000	-19.355%	100	11,150	-12.000%
2025-01-23	3.1500	3.1500	3.1000	3.1000	-0.641%	16	11,150	-29.032%
2025-01-22	3.1200	3.1200	3.1200	3.1200	-3.406%	50	11,134	-29.487%
2025-01-17	3.2300	3.2300	3.2300	3.2300	+30.769%	20	11,077	-31.889%
2025-01-16	3.4400	3.4400	2.4700	2.4700	-26.269%	95	11,077	-10.931%
2025-01-15	3.3500	3.3500	3.3500	3.3500	+1.824%	100	10,983	-34.328%
2025-01-14	3.2900	3.2900	3.2900	3.2900	+1.543%	13	10,883	-33.131%
2025-01-13	3.2400	3.2400	3.2400	3.2400	-14.737%	42	10,870	-32.099%
2025-01-10	3.6000	3.8000	3.6000	3.8000	+5.556%	40	10,832	-42.105%
2025-01-08	3.6000	3.6000	3.6000	3.6000	+4.348%	5	10,807	-38.889%
2025-01-07	3.4500	3.4500	3.4500	3.4500	+1.471%	9	10,807	-36.232%
2025-01-02	3.4000	3.4000	3.4000	3.4000	-2.857%	1	10,798	-35.294%
2024-12-31	3.6000	3.6000	3.5000	3.5000	-7.895%	2	10,796	-37.143%
2024-12-26	3.5000	3.8000	3.5000	3.8000	+8.571%	9	10,796	-42.105%
2024-12-16	3.5000	3.5000	3.5000	3.5000	0.000%	2	10,789	-37.143%
2024-12-06	3.5000	3.5000	3.5000	3.5000	+1.449%	20	10,787	-37.143%
2024-12-03	3.4500	3.4500	3.4500	3.4500	+6.154%	1	10,777	-36.232%
2024-12-02	3.3000	3.4000	3.2500	3.2500	0.000%	4	10,777	-32.308%
2024-11-27	3.2500	3.2500	3.2500	3.2500	+1.562%	11	10,770	-32.308%
2024-11-22	3.2000	3.2000	3.2000	3.2000	-3.030%	2	10,770	-31.250%
2024-11-20	3.3000	3.3000	3.3000	3.3000	-1.493%	5	10,769	-33.333%
2024-11-19	3.3500	3.3500	3.3500	3.3500	0.000%	11	10,764	-34.328%
2024-11-18	3.3500	3.3500	3.3500	3.3500	+1.515%	18	10,753	-34.328%
2024-11-15	3.3000	3.3000	3.3000	3.3000	+1.852%	2	10,735	-33.333%
2024-11-14	3.2400	3.2400	3.2400	3.2400	+1.250%	3	10,734	-32.099%
2024-11-13	3.2000	3.2000	3.2000	3.2000	-3.030%	3	10,731	-31.250%
2024-11-12	3.3000	3.3000	3.3000	3.3000	+3.125%	9	10,728	-33.333%
2024-11-08	3.2000	3.2000	3.2000	3.2000	-1.538%	2	10,719	-31.250%
2024-11-07	3.3000	3.3000	3.2500	3.2500	+6.209%	2	10,718	-32.308%
2024-11-06	3.1000	3.1500	3.0600	3.0600	-1.290%	24	10,716	-28.105%
2024-11-01	3.1000	3.1000	3.1000	3.1000	0.000%	2	10,692	-29.032%
2024-10-31	3.1000	3.1000	3.1000	3.1000	-1.899%	1	10,691	-29.032%
2024-10-30	3.1000	3.1600	3.0500	3.1600	+2.932%	3	10,690	-30.380%
2024-10-29	2.9900	3.0700	2.9900	3.0700	-1.286%	2	10,687	-28.339%
2024-10-22	3.1100	3.1100	3.1100	3.1100	+4.362%	1	10,685	-29.260%
2024-10-21	3.0600	3.0600	2.9800	2.9800	+0.337%	5	10,686	-26.174%
2024-10-18	3.0500	3.0500	2.9600	2.9700	-5.714%	1,172	10,681	-25.926%
2024-10-15	3.2000	3.2000	3.1500	3.1500	-1.563%	3	10,095	-30.159%
2024-10-14	3.2300	3.2300	3.2000	3.2000	+9.589%	13	10,092	-31.250%
2024-10-10	2.8500	2.9200	2.8500	2.9200	+6.960%	11	10,079	-24.658%
2024-10-09	2.8000	2.8000	2.7300	2.7300	0.000%	6	10,069	-19.414%
2024-10-07	2.7300	2.7300	2.7300	2.7300	+1.487%	2	10,063	-19.414%
2024-10-04	2.6800	2.6900	2.6800	2.6900	-0.738%	6	10,061	-18.216%
2024-10-03	2.7100	2.7100	2.7100	2.7100	+1.880%	1	10,062	-18.819%
2024-09-30	2.5800	2.6600	2.5800	2.6600	-4.317%	10,011	10,061	-17.293%
2024-09-27	2.6300	2.7800	2.6300	2.7800	+5.703%	28	50	-20.863%
2024-09-26	2.6500	2.6500	2.6200	2.6300	-2.593%	19	38	-16.350%
2024-09-23	2.7000	2.7000	2.7000	2.7000	0.000%	1	19	-18.519%
2024-09-20	2.7000	2.7000	2.7000	2.7000	+0.746%	2	18	-18.519%
2024-09-19	2.6800	2.6800	2.6800	2.6800	+20.721%	10	17	-17.910%
2024-09-17	2.5000	2.5000	2.2200	2.2200	-12.598%	6	7	-0.901%
2024-09-16	2.5400	2.5400	2.5400	2.5400	0.000%	1	1	-13.386%