Dark

MA20250620P450
MA Jun 20 2025 450.00 Put (MA250620P00450000)
option OPRA

EOD

May 15, 2025

0.3100-16.216%(-0.0600)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.29	0.31	0.29	0.31	-16.216%	67	492	0.000%
2025-05-14	0.37	0.37	0.37	0.37	+48.000%	1	444	-16.216%
2025-05-13	0.26	0.26	0.25	0.25	-16.667%	2	444	+24.000%
2025-05-12	0.38	0.38	0.30	0.30	-46.429%	2	444	+3.333%
2025-05-08	0.56	0.56	0.56	0.56	-44.000%	1	446	-44.643%
2025-05-07	1.00	1.00	1.00	1.00	-9.910%	1	446	-69.000%
2025-05-05	1.08	1.11	1.08	1.11	-11.200%	64	447	-72.072%
2025-05-02	1.24	1.26	1.16	1.25	-27.326%	44	447	-75.200%
2025-05-01	2.00	2.06	1.72	1.72	-20.000%	12	449	-81.977%
2025-04-30	3.50	3.50	2.15	2.15	-28.571%	5	443	-85.581%
2025-04-29	3.01	3.01	3.01	3.01	-24.750%	5	443	-89.701%
2025-04-25	4.30	4.30	3.65	4.00	-6.977%	20	443	-92.250%
2025-04-24	4.30	4.35	4.30	4.30	-17.308%	8	435	-92.791%
2025-04-23	3.60	5.20	3.60	5.20	-6.306%	7	435	-94.038%
2025-04-22	5.70	5.70	5.45	5.55	-38.333%	8	435	-94.414%
2025-04-21	7.75	9.00	7.75	9.00	+38.462%	4	435	-96.556%
2025-04-17	7.20	7.20	6.13	6.50	+2.362%	10	429	-95.231%
2025-04-16	6.35	6.35	6.35	6.35	+4.098%	1	429	-95.118%
2025-04-15	6.55	6.55	5.90	6.10	-21.290%	13	429	-94.918%
2025-04-14	7.75	7.75	7.75	7.75	-24.976%	1	426	-96.000%
2025-04-11	14.71	14.71	10.33	10.33	-4.352%	28	425	-96.999%
2025-04-10	11.16	11.16	10.80	10.80	+4.348%	5	424	-97.130%
2025-04-09	23.45	23.45	10.35	10.35	-54.305%	7	424	-97.005%
2025-04-08	12.00	22.65	12.00	22.65	+22.565%	3	425	-98.631%
2025-04-07	23.60	26.70	18.00	18.48	+17.707%	37	423	-98.323%
2025-04-04	9.35	16.05	9.35	15.70	+260.920%	142	413	-98.025%
2025-04-03	4.25	4.75	4.25	4.35	+70.588%	7	412	-92.874%
2025-04-01	2.62	2.62	2.55	2.55	-3.042%	2	414	-87.843%
2025-03-31	3.62	3.62	2.63	2.63	+45.304%	13	414	-88.213%
2025-03-27	1.81	1.81	1.81	1.81	-29.297%	7	404	-82.873%
2025-03-24	2.40	2.56	2.40	2.56	-18.730%	4	399	-87.891%
2025-03-20	3.15	3.15	3.15	3.15	0.000%	1	396	-90.159%
2025-03-19	3.35	3.35	3.15	3.15	-25.882%	4	395	-90.159%
2025-03-18	3.85	4.25	3.85	4.25	+16.438%	4	396	-92.706%
2025-03-17	3.60	3.65	3.60	3.65	-28.150%	2	396	-91.507%
2025-03-14	5.08	5.08	5.08	5.08	-13.162%	2	397	-93.898%
2025-03-13	4.70	5.85	4.70	5.85	+11.429%	13	397	-94.701%
2025-03-12	5.25	5.25	5.25	5.25	-10.256%	1	397	-94.095%
2025-03-11	5.95	6.25	5.85	5.85	+17.000%	7	397	-94.701%
2025-03-10	4.15	5.05	4.15	5.00	+52.439%	8	397	-93.800%
2025-03-06	3.28	3.40	3.27	3.28	+21.933%	10	397	-90.549%
2025-03-05	2.69	2.69	2.69	2.69	-17.231%	6	397	-88.476%
2025-03-04	3.25	3.30	3.20	3.25	+52.582%	6	391	-90.462%
2025-02-28	2.13	2.13	2.13	2.13	+6.500%	4	388	-85.446%
2025-02-26	2.00	2.00	2.00	2.00	+12.994%	5	388	-84.500%
2025-02-18	1.77	1.77	1.77	1.77	+0.568%	3	385	-82.486%
2025-02-14	1.76	1.76	1.76	1.76	-4.865%	2	385	-82.386%
2025-02-13	1.85	1.85	1.85	1.85	-11.483%	7	385	-83.243%
2025-02-07	1.82	2.09	1.82	2.09	+7.732%	20	385	-85.167%
2025-02-06	2.03	2.03	1.94	1.94	-7.619%	6	381	-84.021%
2025-02-05	2.10	2.10	2.10	2.10	+5.000%	1	382	-85.238%
2025-02-03	2.22	2.22	2.00	2.00	-1.961%	2	381	-84.500%
2025-01-31	2.01	2.04	2.00	2.04	+1.493%	26	380	-84.804%
2025-01-30	2.11	2.11	1.86	2.01	-30.690%	4	379	-84.577%
2025-01-29	2.90	2.90	2.90	2.90	-28.040%	5	377	-89.310%
2025-01-22	4.03	4.03	4.03	4.03	-1.707%	1	382	-92.308%
2025-01-21	4.20	4.20	4.05	4.10	-26.126%	14	383	-92.439%
2025-01-15	5.55	5.55	5.55	5.55	-24.490%	1	383	-94.414%
2025-01-14	7.75	7.75	7.15	7.35	-5.769%	6	384	-95.782%
2025-01-13	7.80	7.80	7.80	7.80	+24.402%	29	382	-96.026%
2025-01-08	6.27	6.27	6.27	6.27	-2.336%	1	363	-95.056%
2025-01-06	6.40	6.47	6.35	6.42	+1.905%	8	363	-95.171%
2025-01-02	5.20	6.30	5.20	6.30	+13.514%	3	355	-95.079%
2024-12-31	5.25	5.55	5.25	5.55	+2.399%	7	350	-94.414%
2024-12-27	5.15	5.42	5.15	5.42	+16.559%	22	350	-94.280%
2024-12-26	4.65	4.65	4.65	4.65	-14.679%	5	341	-93.333%
2024-12-24	4.91	5.45	4.91	5.45	-26.252%	2	336	-94.312%
2024-12-20	7.39	7.39	7.39	7.39	+14.574%	1	336	-95.805%
2024-12-19	6.45	6.45	6.45	6.45	+10.256%	4	336	-95.194%
2024-12-05	5.85	5.85	5.85	5.85	-31.579%	1	336	-94.701%
2024-11-20	7.90	8.55	7.90	8.55	+23.377%	28	335	-96.374%
2024-11-18	6.93	6.93	6.93	6.93	+10.880%	1	323	-95.527%
2024-11-15	6.25	6.25	6.25	6.25	-13.793%	2	323	-95.040%
2024-11-13	7.25	7.25	7.25	7.25	+16.935%	5	324	-95.724%
2024-11-11	6.20	6.20	6.20	6.20	-6.061%	2	324	-95.000%
2024-11-08	6.60	6.60	6.60	6.60	-16.981%	2	324	-95.303%
2024-11-06	7.95	7.95	7.95	7.95	-21.675%	1	324	-96.101%
2024-11-05	10.15	10.15	10.15	10.15	-5.051%	1	325	-96.946%
2024-11-04	10.69	10.69	10.69	10.69	0.000%	1	324	-97.100%
2024-10-24	10.71	10.71	10.69	10.69	-0.558%	4	324	-97.100%
2024-10-23	10.75	10.75	10.75	10.75	+9.694%	1	324	-97.116%
2024-10-21	9.75	9.80	9.75	9.80	-10.909%	14	324	-96.837%
2024-10-14	11.00	11.00	11.00	11.00	-21.429%	1	317	-97.182%
2024-10-02	14.00	14.00	14.00	14.00	-2.778%	1	317	-97.786%
2024-09-30	14.36	14.42	14.36	14.40	-1.437%	5	316	-97.847%
2024-09-16	14.61	14.61	14.61	14.61	-8.972%	1	315	-97.878%
2024-09-12	16.05	16.05	16.05	16.05	-19.670%	2	315	-98.069%
2024-09-06	19.98	19.98	19.98	19.98	+5.882%	2	315	-98.448%
2024-09-05	18.87	18.87	18.87	18.87	+12.321%	1	315	-98.357%
2024-09-03	16.80	16.80	16.80	16.80	-4.708%	1	315	-98.155%
2024-08-29	17.63	17.63	17.63	17.63	-9.636%	1	315	-98.242%
2024-08-27	20.00	20.00	19.50	19.51	-3.892%	5	315	-98.411%
2024-08-26	20.30	20.30	20.30	20.30	-0.148%	1	315	-98.473%
2024-08-20	20.33	20.33	20.33	20.33	-3.604%	4	314	-98.475%
2024-08-16	21.09	21.09	21.09	21.09	-16.475%	2	318	-98.530%
2024-08-14	25.25	25.25	25.25	25.25	-9.173%	5	318	-98.772%
2024-08-13	27.80	27.80	27.80	27.80	+1.275%	4	318	-98.885%
2024-08-12	27.45	27.45	27.45	27.45	-0.723%	2	318	-98.871%
2024-08-09	28.00	28.00	27.43	27.65	-0.896%	254	317	-98.879%
2024-08-07	27.90	27.90	27.90	27.90	+22.907%	4	241	-98.889%
2024-07-31	24.15	24.15	22.50	22.70	-32.661%	4	237	-98.634%
2024-07-29	33.71	33.71	33.71	33.71	-2.006%	1	236	-99.080%
2024-07-25	34.40	34.40	34.40	34.40	-6.165%	1	236	-99.099%
2024-07-24	36.66	36.66	36.66	36.66	+25.162%	1	235	-99.154%
2024-07-17	29.29	29.29	29.29	29.29	-20.774%	1	234	-98.942%
2024-07-10	36.97	36.97	36.97	36.97	+27.968%	1	234	-99.161%
2024-07-09	28.89	28.89	28.89	28.89	-0.138%	4	235	-98.927%
2024-06-28	28.93	28.93	28.93	28.93	+11.355%	2	231	-98.928%
2024-06-21	26.91	26.91	25.98	25.98	-9.256%	43	231	-98.807%
2024-06-17	30.15	30.15	28.63	28.63	-5.884%	79	209	-98.917%
2024-06-14	30.42	30.42	30.42	30.42	+1.739%	2	216	-98.981%
2024-06-12	29.98	30.00	29.85	29.90	-1.320%	23	215	-98.963%
2024-05-31	30.30	30.30	30.30	30.30	-2.885%	2	201	-98.977%
2024-05-28	29.70	31.20	29.70	31.20	+16.636%	40	200	-99.006%
2024-05-21	26.60	26.75	26.60	26.75	+5.108%	5	160	-98.841%
2024-05-20	25.45	25.45	25.45	25.45	-13.875%	3	157	-98.782%
2024-05-08	29.60	29.70	29.15	29.55	-9.909%	18	154	-98.951%
2024-05-06	31.16	32.80	31.16	32.80	+13.889%	13	154	-99.055%
2024-04-24	28.80	28.80	28.80	28.80	-2.207%	5	148	-98.924%
2024-04-23	29.50	29.50	29.45	29.45	-9.801%	33	143	-98.947%
2024-04-15	32.65	32.65	32.65	32.65	+13.962%	1	110	-99.051%
2024-04-12	28.45	28.65	28.45	28.65	+5.915%	6	110	-98.918%
2024-04-08	27.05	27.05	27.05	27.05	+11.500%	1	110	-98.854%
2024-04-04	24.26	24.26	24.26	24.26	-16.026%	1	110	-98.722%
2024-03-06	28.89	28.89	28.89	28.89	-3.700%	1	111	-98.927%
2024-03-05	29.20	30.00	29.20	30.00	+10.457%	101	110	-98.967%
2024-03-04	27.16	27.16	27.16	27.16	+2.259%	4	9	-98.859%
2024-02-23	26.56	26.56	26.56	26.56	-8.414%	2	5	-98.833%
2024-02-22	29.00	29.00	29.00	29.00	-13.433%	1	5	-98.931%
2024-02-20	33.50	33.50	33.50	33.50	+12.040%	1	5	-99.075%
2024-02-13	29.90	29.90	29.90	29.90	-11.929%	1	4	-98.963%
2024-01-31	33.95	33.95	33.95	33.95	-14.763%	3	3	-99.087%
2024-01-26	39.83	39.83	39.83	39.83	+2.920%	1	2	-99.222%
2024-01-25	38.70	38.70	38.70	38.70	+1.575%	1	2	-99.199%
2024-01-22	38.10	38.10	38.10	38.10	0.000%	2	2	-99.186%