Dark

MVIS20270115P1
MVIS Jan 15 2027 1.00 Put (MVIS270115P00001000)
option OPRA

EOD

Sep 30, 2026

0.1000+25.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1000	0.1000	0.1000	0.1000	+25.000%	2	15	0.000%
2026-09-17	0.0800	0.0800	0.0800	0.0800	-27.273%	5	15	+25.000%
2026-09-16	0.1000	0.1100	0.1000	0.1100	-8.333%	6	17	-9.091%
2026-09-08	0.1000	0.1200	0.1000	0.1200	+20.000%	8	14	-16.667%
2026-09-04	0.1500	0.1500	0.1000	0.1000	-23.077%	8	11	0.000%
2026-09-02	0.1000	0.1300	0.1000	0.1300	-13.333%	9	11	-23.077%
2026-09-01	0.1000	0.1500	0.1000	0.1500	0.000%	2	14	-33.333%
2026-08-25	0.1000	0.1500	0.1000	0.1500	-6.250%	2	12	-33.333%
2026-08-24	0.1500	0.2000	0.1500	0.1600	+6.667%	7	10	-37.500%
2026-08-21	0.1500	0.1500	0.1500	0.1500	-25.000%	1	3	-33.333%
2026-08-18	0.2000	0.2000	0.2000	0.2000	+33.333%	1	3	-50.000%
2026-08-14	0.1500	0.1500	0.1500	0.1500	-85.000%	2	2	-33.333%
2026-07-21	1.0000	1.0000	1.0000	1.0000	+31.579%	5	1,512	-90.000%
2026-06-30	0.7600	0.7600	0.7600	0.7600	+1.333%	1	1,517	-86.842%
2026-06-25	0.7500	0.7600	0.7500	0.7500	+10.294%	20	1,518	-86.667%
2026-06-02	0.7000	0.7000	0.6500	0.6800	+23.636%	4	1,507	-85.294%
2026-05-29	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,504	-81.818%
2026-05-26	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,504	-80.000%
2026-05-14	0.5500	0.5500	0.5500	0.5500	+17.021%	20	1,503	-81.818%
2026-05-13	0.4800	0.5000	0.4700	0.4700	-6.000%	12	1,471	-78.723%
2026-04-23	0.5000	0.5000	0.5000	0.5000	0.000%	10	1,471	-80.000%
2026-04-20	0.5000	0.5000	0.5000	0.5000	0.000%	10	1,461	-80.000%
2026-04-15	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,471	-80.000%
2026-04-13	0.5500	0.5500	0.5500	0.5500	+10.000%	10	1,470	-81.818%
2026-04-09	0.5000	0.5000	0.5000	0.5000	0.000%	11	1,460	-80.000%
2026-03-26	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,461	-80.000%
2026-03-23	0.5200	0.5200	0.5000	0.5000	0.000%	101	1,461	-80.000%
2026-03-20	0.5000	0.5000	0.5000	0.5000	+8.696%	102	1,360	-80.000%
2026-03-06	0.5900	0.5900	0.4600	0.4600	-23.333%	5	1,262	-78.261%
2026-03-05	0.6000	0.6000	0.6000	0.6000	+9.091%	101	1,257	-83.333%
2026-02-27	0.4500	0.5500	0.4500	0.5500	0.000%	102	1,156	-81.818%
2026-02-18	0.5500	0.5500	0.5500	0.5500	+12.245%	1	1,054	-81.818%
2026-02-11	0.4900	0.5000	0.4900	0.4900	-2.000%	100	1,053	-79.592%
2026-02-03	0.5000	0.5000	0.5000	0.5000	+25.000%	50	953	-80.000%
2026-01-27	0.4000	0.4000	0.4000	0.4000	+14.286%	10	903	-75.000%
2026-01-23	0.3500	0.3500	0.3500	0.3500	-12.500%	10	903	-71.429%
2026-01-20	0.4000	0.4000	0.4000	0.4000	+17.647%	200	893	-75.000%
2026-01-15	0.3400	0.3400	0.3400	0.3400	-15.000%	5	693	-70.588%
2026-01-08	0.4000	0.4000	0.4000	0.4000	0.000%	4	688	-75.000%
2026-01-02	0.4000	0.4000	0.4000	0.4000	0.000%	50	686	-75.000%
2025-12-29	0.4000	0.4000	0.4000	0.4000	+8.108%	41	636	-75.000%
2025-12-22	0.3700	0.3700	0.3700	0.3700	-7.500%	4	602	-72.973%
2025-12-11	0.4000	0.4000	0.4000	0.4000	0.000%	7	598	-75.000%
2025-12-09	0.4000	0.4000	0.4000	0.4000	-11.111%	4	598	-75.000%
2025-11-26	0.4500	0.4500	0.4500	0.4500	0.000%	1	603	-77.778%
2025-11-24	0.5100	0.5100	0.4500	0.4500	-10.000%	10	603	-77.778%
2025-11-21	0.5000	0.5200	0.5000	0.5000	+8.696%	103	593	-80.000%
2025-11-18	0.5000	0.5000	0.4600	0.4600	-8.000%	20	490	-78.261%
2025-11-14	0.5000	0.5000	0.5000	0.5000	0.000%	47	510	-80.000%
2025-11-13	0.5000	0.5000	0.5000	0.5000	0.000%	10	463	-80.000%
2025-11-12	0.5000	0.5000	0.5000	0.5000	+16.279%	122	453	-80.000%
2025-11-11	0.4300	0.4300	0.4300	0.4300	-4.444%	10	346	-76.744%
2025-11-07	0.4400	0.4500	0.4400	0.4500	+2.273%	3	346	-77.778%
2025-11-06	0.4400	0.4400	0.4400	0.4400	+10.000%	1	346	-77.273%
2025-11-05	0.4000	0.4000	0.4000	0.4000	-9.091%	1	346	-75.000%
2025-10-31	0.3500	0.4400	0.3500	0.4400	0.000%	2	346	-77.273%
2025-10-29	0.3400	0.4400	0.3400	0.4400	+2.326%	2	347	-77.273%
2025-10-28	0.3300	0.4300	0.3300	0.4300	+7.500%	2	347	-76.744%
2025-10-21	0.4000	0.4000	0.4000	0.4000	+2.564%	40	347	-75.000%
2025-10-20	0.4300	0.4300	0.3900	0.3900	-2.500%	2	347	-74.359%
2025-10-13	0.4000	0.4000	0.4000	0.4000	-4.762%	1	346	-75.000%
2025-10-10	0.4200	0.4200	0.4200	0.4200	+23.529%	1	346	-76.190%
2025-10-08	0.3800	0.3800	0.3400	0.3400	+9.677%	2	346	-70.588%
2025-10-07	0.3500	0.3500	0.3100	0.3100	-16.216%	7	340	-67.742%
2025-10-06	0.3700	0.3700	0.3700	0.3700	+2.778%	5	340	-72.973%
2025-10-03	0.3600	0.3600	0.3600	0.3600	+2.857%	5	335	-72.222%
2025-10-01	0.3500	0.3500	0.3500	0.3500	-12.500%	10	340	-71.429%
2025-09-30	0.4000	0.4000	0.4000	0.4000	-9.091%	21	330	-75.000%
2025-09-25	0.4500	0.4500	0.4100	0.4400	+7.317%	202	330	-77.273%
2025-09-22	0.4100	0.4100	0.4100	0.4100	-16.327%	2	221	-75.610%
2025-09-19	0.4800	0.4900	0.4300	0.4900	+11.364%	11	223	-79.592%
2025-09-18	0.4700	0.4700	0.4300	0.4400	-6.383%	13	214	-77.273%
2025-09-17	0.4700	0.4700	0.4700	0.4700	+6.818%	1	216	-78.723%
2025-09-16	0.4800	0.4800	0.4300	0.4400	0.000%	8	215	-77.273%
2025-09-12	0.4800	0.4800	0.4300	0.4400	0.000%	4	218	-77.273%
2025-09-11	0.4700	0.4800	0.4200	0.4400	-6.383%	16	217	-77.273%
2025-09-09	0.4500	0.4700	0.4500	0.4700	+4.444%	2	217	-78.723%
2025-09-08	0.4900	0.4900	0.4300	0.4500	+2.273%	65	215	-77.778%
2025-09-05	0.4900	0.4900	0.4400	0.4400	-4.348%	11	200	-77.273%
2025-09-04	0.4600	0.4600	0.4600	0.4600	+2.222%	5	205	-78.261%
2025-09-03	0.4700	0.4800	0.4300	0.4500	+4.651%	11	205	-77.778%
2025-09-02	0.4700	0.4700	0.4300	0.4300	-4.444%	6	206	-76.744%
2025-08-29	0.4500	0.4500	0.4500	0.4500	0.000%	10	195	-77.778%
2025-08-28	0.4500	0.4500	0.4500	0.4500	-6.250%	2	195	-77.778%
2025-08-22	0.5300	0.5300	0.4700	0.4800	0.000%	6	194	-79.167%
2025-08-21	0.4600	0.4800	0.4600	0.4800	+11.628%	10	194	-79.167%
2025-08-18	0.4500	0.4900	0.4300	0.4300	-8.511%	39	204	-76.744%
2025-08-15	0.5300	0.5300	0.4400	0.4700	-2.083%	15	193	-78.723%
2025-08-14	0.5000	0.5200	0.4500	0.4800	+6.667%	10	190	-79.167%
2025-08-13	0.5200	0.5200	0.4300	0.4500	0.000%	116	190	-77.778%
2025-08-11	0.4500	0.4500	0.4500	0.4500	-10.000%	10	179	-77.778%
2025-08-06	0.5000	0.5000	0.5000	0.5000	+8.696%	7	169	-80.000%
2025-07-29	0.4600	0.4600	0.4600	0.4600	+15.000%	1	164	-78.261%
2025-07-15	0.4000	0.4000	0.4000	0.4000	-11.111%	5	163	-75.000%
2025-07-14	0.4500	0.4500	0.4500	0.4500	0.000%	3	168	-77.778%
2025-07-08	0.4700	0.4700	0.4500	0.4500	-10.000%	4	171	-77.778%
2025-07-07	0.4700	0.5000	0.4700	0.5000	+4.167%	20	171	-80.000%
2025-07-02	0.4800	0.4800	0.4800	0.4800	-2.041%	5	169	-79.167%
2025-06-10	0.5200	0.5300	0.4900	0.4900	+6.522%	13	164	-79.592%
2025-05-28	0.4600	0.4600	0.4600	0.4600	-14.815%	5	155	-78.261%
2025-05-15	0.5400	0.5400	0.5400	0.5400	+1.887%	7	155	-81.481%
2025-05-13	0.5300	0.5300	0.5300	0.5300	+8.163%	5	162	-81.132%
2025-05-02	0.4900	0.4900	0.4900	0.4900	-19.672%	10	157	-79.592%
2025-04-04	0.6300	0.6300	0.6100	0.6100	+12.963%	22	152	-83.607%
2025-03-31	0.5400	0.5400	0.5400	0.5400	0.000%	1	161	-81.481%
2025-03-28	0.5400	0.5400	0.5400	0.5400	+1.887%	22	160	-81.481%
2025-03-27	0.5300	0.5300	0.5300	0.5300	+10.417%	100	149	-81.132%
2025-03-26	0.4800	0.4800	0.4800	0.4800	-4.000%	1	52	-79.167%
2025-03-25	0.5000	0.5000	0.5000	0.5000	+2.041%	1	51	-80.000%
2025-03-24	0.4900	0.4900	0.4900	0.4900	-10.909%	3	51	-79.592%
2025-03-14	0.5800	0.5800	0.5500	0.5500	-9.836%	22	48	-81.818%
2025-03-10	0.6100	0.6100	0.6100	0.6100	+1.667%	1	44	-83.607%
2025-02-28	0.6000	0.6000	0.6000	0.6000	+93.548%	4	43	-83.333%
2025-02-20	0.2800	0.3100	0.2800	0.3100	+34.783%	12	41	-67.742%
2025-02-19	0.3600	0.3600	0.2300	0.2300	-52.083%	10	29	-56.522%
2025-02-10	0.4800	0.4800	0.4800	0.4800	+11.628%	5	24	-79.167%
2025-02-07	0.4300	0.4300	0.4300	0.4300	-12.245%	20	29	-76.744%
2025-01-31	0.4900	0.4900	0.4900	0.4900	+6.522%	20	39	-79.592%
2025-01-24	0.4600	0.4600	0.4600	0.4600	+12.195%	10	49	-78.261%
2025-01-21	0.4100	0.4100	0.4100	0.4100	-21.154%	10	44	-75.610%
2025-01-15	0.5200	0.5200	0.5200	0.5200	+4.000%	10	44	-80.769%
2025-01-08	0.5000	0.5000	0.5000	0.5000	+4.167%	5	29	-80.000%
2024-12-26	0.4800	0.4800	0.4800	0.4800	-20.000%	3	29	-79.167%
2024-12-19	0.6000	0.6000	0.6000	0.6000	-9.091%	2	32	-83.333%
2024-12-18	0.6600	0.6600	0.6600	0.6600	+10.000%	5	34	-84.848%
2024-12-04	0.7000	0.7000	0.6000	0.6000	+20.000%	10	29	-83.333%
2024-11-27	0.5000	0.5000	0.5000	0.5000	-28.571%	1	28	-80.000%
2024-11-26	0.7000	0.7000	0.7000	0.7000	+37.255%	1	28	-85.714%
2024-11-01	0.5100	0.5100	0.5100	0.5100	-1.923%	40	27	-80.392%
2024-10-22	0.5200	0.5200	0.5200	0.5200	+8.333%	1	7	-80.769%
2024-09-27	0.4800	0.4800	0.4800	0.4800	-18.644%	2	6	-79.167%
2024-09-23	0.5900	0.5900	0.5900	0.5900	0.000%	5	5	-83.051%