Dark

MT20270115P30
MT Jan 15 2027 30.00 Put (MT270115P00030000)
option OPRA

Inactive

Jun 18, 2026

0.5600-13.846%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	0.5600	0.5600	0.5600	0.5600	-13.846%	2	890	0.000%
2026-06-02	0.6500	0.6500	0.6500	0.6500	+18.182%	2	890	-13.846%
2026-05-26	0.5500	0.5500	0.5500	0.5500	-56.693%	1	890	+1.818%
2026-03-12	1.2700	1.2700	1.2700	1.2700	+41.111%	2	890	-55.906%
2026-01-15	0.9000	0.9000	0.9000	0.9000	-17.431%	2	888	-37.778%
2026-01-14	1.0700	1.0900	1.0700	1.0900	-24.828%	100	888	-48.624%
2025-12-10	1.4500	1.4500	1.4500	1.4500	-3.333%	76	876	-61.379%
2025-12-01	1.5000	1.5000	1.5000	1.5000	-20.635%	1	876	-62.667%
2025-11-13	1.8900	1.8900	1.8900	1.8900	-11.268%	1	876	-70.370%
2025-11-07	2.1300	2.1300	2.1300	2.1300	-13.415%	1	877	-73.709%
2025-11-05	2.5900	2.5900	2.4600	2.4600	-8.889%	3	877	-77.236%
2025-11-04	2.7000	2.7000	2.7000	2.7000	+18.421%	8	877	-79.259%
2025-10-30	2.2800	2.2800	2.2800	2.2800	-0.870%	2	878	-75.439%
2025-10-29	2.3000	2.3000	2.3000	2.3000	+5.023%	7	878	-75.652%
2025-10-28	2.1900	2.1900	2.1900	2.1900	-4.783%	1	878	-74.429%
2025-10-24	2.2600	2.3000	2.2600	2.3000	-2.128%	4	878	-75.652%
2025-10-23	2.3500	2.3500	2.3500	2.3500	-4.858%	1	878	-76.170%
2025-10-21	2.4700	2.4700	2.4700	2.4700	-3.137%	2	879	-77.328%
2025-10-16	2.5500	2.5500	2.5500	2.5500	+15.909%	8	879	-78.039%
2025-10-09	2.1200	2.2000	2.1200	2.2000	+10.000%	201	880	-74.545%
2025-10-08	2.0000	2.0000	2.0000	2.0000	-5.660%	112	1,046	-72.000%
2025-10-07	2.1200	2.1200	2.1200	2.1200	-3.636%	1	1,156	-73.585%
2025-10-02	2.2000	2.2000	2.2000	2.2000	+1.382%	2	1,156	-74.545%
2025-10-01	2.2000	2.2000	2.1500	2.1700	-13.889%	9	1,156	-74.194%
2025-09-30	2.5500	4.1400	2.5200	2.5200	+5.439%	4	1,156	-77.778%
2025-09-29	2.3500	2.3900	2.3500	2.3900	+0.844%	4	1,157	-76.569%
2025-09-26	2.4000	2.4000	2.3700	2.3700	-7.782%	6	1,161	-76.371%
2025-09-23	2.5200	2.5700	2.5200	2.5700	-5.166%	9	1,167	-78.210%
2025-09-19	2.7200	2.7200	2.7100	2.7100	-3.901%	2	1,176	-79.336%
2025-09-18	2.7600	2.8200	2.7600	2.8200	-5.051%	3	1,178	-80.142%
2025-09-17	2.8900	2.9700	2.8900	2.9700	+0.678%	2	1,177	-81.145%
2025-09-15	2.9500	2.9500	2.9500	2.9500	+1.724%	1	1,178	-81.017%
2025-09-12	2.9000	2.9000	2.9000	2.9000	+3.571%	1	1,177	-80.690%
2025-09-11	2.8700	2.8700	2.8000	2.8000	-5.405%	4	1,177	-80.000%
2025-09-10	2.8800	2.9600	2.8800	2.9600	+1.024%	2	1,177	-81.081%
2025-09-09	2.8700	2.9300	2.8700	2.9300	-2.333%	4	1,179	-80.887%
2025-09-08	3.0000	3.0000	3.0000	3.0000	-0.332%	1	1,177	-81.333%
2025-09-05	3.1100	3.1100	3.0100	3.0100	-7.385%	4	1,178	-81.395%
2025-09-04	3.4200	3.4200	3.2500	3.2500	+0.619%	4	1,174	-82.769%
2025-08-29	3.2300	3.2300	3.2300	3.2300	+0.311%	2	1,175	-82.663%
2025-08-28	3.2200	3.2200	3.2200	3.2200	-3.012%	2	1,175	-82.609%
2025-08-27	3.3200	3.3200	3.3200	3.3200	+5.063%	2	1,175	-83.133%
2025-08-26	3.1100	3.1600	3.1000	3.1600	+3.268%	5	1,173	-82.278%
2025-08-22	3.0600	3.0600	3.0600	3.0600	-1.608%	1	1,173	-81.699%
2025-08-20	3.1100	3.1100	3.1100	3.1100	+1.303%	5	1,173	-81.994%
2025-08-15	3.0700	3.0700	3.0700	3.0700	0.000%	1	1,177	-81.759%
2025-08-14	3.1000	3.1000	3.0700	3.0700	-0.647%	4	1,178	-81.759%
2025-08-13	3.2000	3.2000	3.0900	3.0900	-9.118%	306	1,176	-81.877%
2025-08-11	3.4300	3.4300	3.4000	3.4000	+5.590%	101	1,024	-83.529%
2025-08-08	3.2200	3.2200	3.2200	3.2200	-21.463%	2	1,024	-82.609%
2025-08-04	4.0400	4.1000	4.0400	4.1000	-2.381%	4	1,022	-86.341%
2025-08-01	4.2000	4.2000	4.2000	4.2000	+16.667%	2	1,020	-86.667%
2025-07-30	3.6000	3.6000	3.6000	3.6000	+4.956%	190	1,020	-84.444%
2025-07-28	3.4300	3.4300	3.4300	3.4300	+0.882%	2	830	-83.673%
2025-07-25	3.4000	3.4000	3.4000	3.4000	+7.937%	1	828	-83.529%
2025-07-23	3.2000	3.2000	3.1400	3.1500	-1.563%	5	829	-82.222%
2025-07-21	3.2400	3.2400	3.2000	3.2000	-9.859%	5	829	-82.500%
2025-07-16	3.5900	3.5900	3.5500	3.5500	+2.011%	3	829	-84.225%
2025-07-15	3.3900	3.5000	3.3900	3.4800	+8.750%	103	828	-83.908%
2025-07-11	3.0700	3.2000	3.0700	3.2000	+3.226%	6	902	-82.500%
2025-07-10	3.1000	3.1000	3.1000	3.1000	-6.061%	3	901	-81.935%
2025-07-09	3.3000	3.4000	3.2600	3.3000	-5.714%	54	899	-83.030%
2025-07-08	3.4300	3.5000	3.4300	3.5000	-4.891%	4	848	-84.000%
2025-07-07	3.6800	3.6800	3.6800	3.6800	+2.222%	2	845	-84.783%
2025-07-03	3.6000	3.6000	3.6000	3.6000	0.000%	15	831	-84.444%
2025-07-02	3.6000	3.6000	3.6000	3.6000	-11.111%	121	831	-84.444%
2025-06-30	4.1000	4.1000	4.0500	4.0500	-10.000%	156	710	-86.173%
2025-06-23	4.6000	4.6000	4.5000	4.5000	+2.273%	5	665	-87.556%
2025-06-12	4.4000	4.4100	4.4000	4.4000	0.000%	100	661	-87.273%
2025-06-11	4.3000	4.4000	4.3000	4.4000	-2.222%	9	566	-87.273%
2025-06-10	4.5000	4.5000	4.5000	4.5000	+1.124%	2	557	-87.556%
2025-06-05	4.5000	4.5000	4.4500	4.4500	-2.412%	189	555	-87.416%
2025-06-04	4.5600	4.5600	4.5600	4.5600	-3.185%	140	251	-87.719%
2025-06-03	4.7100	4.7100	4.7100	4.7100	+5.369%	2	251	-88.110%
2025-05-28	4.4700	4.4700	4.4700	4.4700	-9.331%	2	251	-87.472%
2025-05-23	4.9300	4.9300	4.9300	4.9300	+14.651%	2	251	-88.641%
2025-05-21	4.3000	4.3000	4.3000	4.3000	-6.318%	120	251	-86.977%
2025-05-19	4.5900	4.5900	4.5900	4.5900	-0.217%	1	251	-87.800%
2025-03-26	4.5000	4.6000	4.5000	4.6000	+5.023%	3	251	-87.826%
2025-03-25	4.3100	4.3800	4.3100	4.3800	+1.860%	4	251	-87.215%
2025-03-24	4.2000	4.3000	4.2000	4.3000	-4.232%	4	247	-86.977%
2025-03-21	4.4900	4.4900	4.4900	4.4900	-2.814%	2	245	-87.528%
2025-03-10	4.6200	4.6200	4.6200	4.6200	-7.600%	1	246	-87.879%
2025-02-27	5.0000	5.0000	5.0000	5.0000	0.000%	1	245	-88.800%
2025-02-24	5.0000	5.0000	5.0000	5.0000	-27.114%	120	244	-88.800%
2024-11-27	6.8600	6.8600	6.8600	6.8600	+3.939%	2	132	-91.837%
2024-11-25	6.5000	6.6000	6.5000	6.6000	0.000%	52	132	-91.515%
2024-11-19	6.6000	6.6000	6.6000	6.6000	-5.714%	21	116	-91.515%
2024-10-31	7.0000	7.0000	7.0000	7.0000	-5.405%	1	96	-92.000%
2024-10-25	7.4000	7.4000	7.4000	7.4000	+2.778%	2	96	-92.432%
2024-09-25	7.2000	7.2000	7.2000	7.2000	-13.253%	21	96	-92.222%
2024-09-16	8.3000	8.3000	8.3000	8.3000	0.000%	76	76	-93.253%