Dark

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

Inactive

Jul 21, 2026

1.00+31.579%(+0.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.0000	1.0000	1.0000	1.0000	+31.579%	5	1,512	0.000%
2026-06-30	0.7600	0.7600	0.7600	0.7600	+1.333%	1	1,517	+31.579%
2026-06-25	0.7500	0.7600	0.7500	0.7500	+10.294%	20	1,518	+33.333%
2026-06-02	0.7000	0.7000	0.6500	0.6800	+23.636%	4	1,507	+47.059%
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	+100.000%
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	+112.766%
2026-04-23	0.5000	0.5000	0.5000	0.5000	0.000%	10	1,471	+100.000%
2026-04-20	0.5000	0.5000	0.5000	0.5000	0.000%	10	1,461	+100.000%
2026-04-15	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,471	+100.000%
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	+100.000%
2026-03-26	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,461	+100.000%
2026-03-23	0.5200	0.5200	0.5000	0.5000	0.000%	101	1,461	+100.000%
2026-03-20	0.5000	0.5000	0.5000	0.5000	+8.696%	102	1,360	+100.000%
2026-03-06	0.5900	0.5900	0.4600	0.4600	-23.333%	5	1,262	+117.391%
2026-03-05	0.6000	0.6000	0.6000	0.6000	+9.091%	101	1,257	+66.667%
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	+104.082%
2026-02-03	0.5000	0.5000	0.5000	0.5000	+25.000%	50	953	+100.000%
2026-01-27	0.4000	0.4000	0.4000	0.4000	+14.286%	10	903	+150.000%
2026-01-23	0.3500	0.3500	0.3500	0.3500	-12.500%	10	903	+185.714%
2026-01-20	0.4000	0.4000	0.4000	0.4000	+17.647%	200	893	+150.000%
2026-01-15	0.3400	0.3400	0.3400	0.3400	-15.000%	5	693	+194.118%
2026-01-08	0.4000	0.4000	0.4000	0.4000	0.000%	4	688	+150.000%
2026-01-02	0.4000	0.4000	0.4000	0.4000	0.000%	50	686	+150.000%
2025-12-29	0.4000	0.4000	0.4000	0.4000	+8.108%	41	636	+150.000%
2025-12-22	0.3700	0.3700	0.3700	0.3700	-7.500%	4	602	+170.270%
2025-12-11	0.4000	0.4000	0.4000	0.4000	0.000%	7	598	+150.000%
2025-12-09	0.4000	0.4000	0.4000	0.4000	-11.111%	4	598	+150.000%
2025-11-26	0.4500	0.4500	0.4500	0.4500	0.000%	1	603	+122.222%
2025-11-24	0.5100	0.5100	0.4500	0.4500	-10.000%	10	603	+122.222%
2025-11-21	0.5000	0.5200	0.5000	0.5000	+8.696%	103	593	+100.000%
2025-11-18	0.5000	0.5000	0.4600	0.4600	-8.000%	20	490	+117.391%
2025-11-14	0.5000	0.5000	0.5000	0.5000	0.000%	47	510	+100.000%
2025-11-13	0.5000	0.5000	0.5000	0.5000	0.000%	10	463	+100.000%
2025-11-12	0.5000	0.5000	0.5000	0.5000	+16.279%	122	453	+100.000%
2025-11-11	0.4300	0.4300	0.4300	0.4300	-4.444%	10	346	+132.558%
2025-11-07	0.4400	0.4500	0.4400	0.4500	+2.273%	3	346	+122.222%
2025-11-06	0.4400	0.4400	0.4400	0.4400	+10.000%	1	346	+127.273%
2025-11-05	0.4000	0.4000	0.4000	0.4000	-9.091%	1	346	+150.000%
2025-10-31	0.3500	0.4400	0.3500	0.4400	0.000%	2	346	+127.273%
2025-10-29	0.3400	0.4400	0.3400	0.4400	+2.326%	2	347	+127.273%
2025-10-28	0.3300	0.4300	0.3300	0.4300	+7.500%	2	347	+132.558%
2025-10-21	0.4000	0.4000	0.4000	0.4000	+2.564%	40	347	+150.000%
2025-10-20	0.4300	0.4300	0.3900	0.3900	-2.500%	2	347	+156.410%
2025-10-13	0.4000	0.4000	0.4000	0.4000	-4.762%	1	346	+150.000%
2025-10-10	0.4200	0.4200	0.4200	0.4200	+23.529%	1	346	+138.095%
2025-10-08	0.3800	0.3800	0.3400	0.3400	+9.677%	2	346	+194.118%
2025-10-07	0.3500	0.3500	0.3100	0.3100	-16.216%	7	340	+222.581%
2025-10-06	0.3700	0.3700	0.3700	0.3700	+2.778%	5	340	+170.270%
2025-10-03	0.3600	0.3600	0.3600	0.3600	+2.857%	5	335	+177.778%
2025-10-01	0.3500	0.3500	0.3500	0.3500	-12.500%	10	340	+185.714%
2025-09-30	0.4000	0.4000	0.4000	0.4000	-9.091%	21	330	+150.000%
2025-09-25	0.4500	0.4500	0.4100	0.4400	+7.317%	202	330	+127.273%
2025-09-22	0.4100	0.4100	0.4100	0.4100	-16.327%	2	221	+143.902%
2025-09-19	0.4800	0.4900	0.4300	0.4900	+11.364%	11	223	+104.082%
2025-09-18	0.4700	0.4700	0.4300	0.4400	-6.383%	13	214	+127.273%
2025-09-17	0.4700	0.4700	0.4700	0.4700	+6.818%	1	216	+112.766%
2025-09-16	0.4800	0.4800	0.4300	0.4400	0.000%	8	215	+127.273%
2025-09-12	0.4800	0.4800	0.4300	0.4400	0.000%	4	218	+127.273%
2025-09-11	0.4700	0.4800	0.4200	0.4400	-6.383%	16	217	+127.273%
2025-09-09	0.4500	0.4700	0.4500	0.4700	+4.444%	2	217	+112.766%
2025-09-08	0.4900	0.4900	0.4300	0.4500	+2.273%	65	215	+122.222%
2025-09-05	0.4900	0.4900	0.4400	0.4400	-4.348%	11	200	+127.273%
2025-09-04	0.4600	0.4600	0.4600	0.4600	+2.222%	5	205	+117.391%
2025-09-03	0.4700	0.4800	0.4300	0.4500	+4.651%	11	205	+122.222%
2025-09-02	0.4700	0.4700	0.4300	0.4300	-4.444%	6	206	+132.558%
2025-08-29	0.4500	0.4500	0.4500	0.4500	0.000%	10	195	+122.222%
2025-08-28	0.4500	0.4500	0.4500	0.4500	-6.250%	2	195	+122.222%
2025-08-22	0.5300	0.5300	0.4700	0.4800	0.000%	6	194	+108.333%
2025-08-21	0.4600	0.4800	0.4600	0.4800	+11.628%	10	194	+108.333%
2025-08-18	0.4500	0.4900	0.4300	0.4300	-8.511%	39	204	+132.558%
2025-08-15	0.5300	0.5300	0.4400	0.4700	-2.083%	15	193	+112.766%
2025-08-14	0.5000	0.5200	0.4500	0.4800	+6.667%	10	190	+108.333%
2025-08-13	0.5200	0.5200	0.4300	0.4500	0.000%	116	190	+122.222%
2025-08-11	0.4500	0.4500	0.4500	0.4500	-10.000%	10	179	+122.222%
2025-08-06	0.5000	0.5000	0.5000	0.5000	+8.696%	7	169	+100.000%
2025-07-29	0.4600	0.4600	0.4600	0.4600	+15.000%	1	164	+117.391%
2025-07-15	0.4000	0.4000	0.4000	0.4000	-11.111%	5	163	+150.000%
2025-07-14	0.4500	0.4500	0.4500	0.4500	0.000%	3	168	+122.222%
2025-07-08	0.4700	0.4700	0.4500	0.4500	-10.000%	4	171	+122.222%
2025-07-07	0.4700	0.5000	0.4700	0.5000	+4.167%	20	171	+100.000%
2025-07-02	0.4800	0.4800	0.4800	0.4800	-2.041%	5	169	+108.333%
2025-06-10	0.5200	0.5300	0.4900	0.4900	+6.522%	13	164	+104.082%
2025-05-28	0.4600	0.4600	0.4600	0.4600	-14.815%	5	155	+117.391%
2025-05-15	0.5400	0.5400	0.5400	0.5400	+1.887%	7	155	+85.185%
2025-05-13	0.5300	0.5300	0.5300	0.5300	+8.163%	5	162	+88.679%
2025-05-02	0.4900	0.4900	0.4900	0.4900	-19.672%	10	157	+104.082%
2025-04-04	0.6300	0.6300	0.6100	0.6100	+12.963%	22	152	+63.934%
2025-03-31	0.5400	0.5400	0.5400	0.5400	0.000%	1	161	+85.185%
2025-03-28	0.5400	0.5400	0.5400	0.5400	+1.887%	22	160	+85.185%
2025-03-27	0.5300	0.5300	0.5300	0.5300	+10.417%	100	149	+88.679%
2025-03-26	0.4800	0.4800	0.4800	0.4800	-4.000%	1	52	+108.333%
2025-03-25	0.5000	0.5000	0.5000	0.5000	+2.041%	1	51	+100.000%
2025-03-24	0.4900	0.4900	0.4900	0.4900	-10.909%	3	51	+104.082%
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	+63.934%
2025-02-28	0.6000	0.6000	0.6000	0.6000	+93.548%	4	43	+66.667%
2025-02-20	0.2800	0.3100	0.2800	0.3100	+34.783%	12	41	+222.581%
2025-02-19	0.3600	0.3600	0.2300	0.2300	-52.083%	10	29	+334.783%
2025-02-10	0.4800	0.4800	0.4800	0.4800	+11.628%	5	24	+108.333%
2025-02-07	0.4300	0.4300	0.4300	0.4300	-12.245%	20	29	+132.558%
2025-01-31	0.4900	0.4900	0.4900	0.4900	+6.522%	20	39	+104.082%
2025-01-24	0.4600	0.4600	0.4600	0.4600	+12.195%	10	49	+117.391%
2025-01-21	0.4100	0.4100	0.4100	0.4100	-21.154%	10	44	+143.902%
2025-01-15	0.5200	0.5200	0.5200	0.5200	+4.000%	10	44	+92.308%
2025-01-08	0.5000	0.5000	0.5000	0.5000	+4.167%	5	29	+100.000%
2024-12-26	0.4800	0.4800	0.4800	0.4800	-20.000%	3	29	+108.333%
2024-12-19	0.6000	0.6000	0.6000	0.6000	-9.091%	2	32	+66.667%
2024-12-18	0.6600	0.6600	0.6600	0.6600	+10.000%	5	34	+51.515%
2024-12-04	0.7000	0.7000	0.6000	0.6000	+20.000%	10	29	+66.667%
2024-11-27	0.5000	0.5000	0.5000	0.5000	-28.571%	1	28	+100.000%
2024-11-26	0.7000	0.7000	0.7000	0.7000	+37.255%	1	28	+42.857%
2024-11-01	0.5100	0.5100	0.5100	0.5100	-1.923%	40	27	+96.078%
2024-10-22	0.5200	0.5200	0.5200	0.5200	+8.333%	1	7	+92.308%
2024-09-27	0.4800	0.4800	0.4800	0.4800	-18.644%	2	6	+108.333%
2024-09-23	0.5900	0.5900	0.5900	0.5900	0.000%	5	5	+69.492%