Dark

MA20250620P490
MA Jun 20 2025 490.00 Put (MA250620P00490000)
option OPRA

EOD

May 14, 2025

0.9000+25.000%(+0.1800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.85	0.90	0.85	0.90	+25.000%	2	639	0.000%
2025-05-13	0.60	0.72	0.60	0.72	-17.241%	9	638	+25.000%
2025-05-12	0.94	0.97	0.87	0.87	-38.298%	602	642	+3.448%
2025-05-08	1.56	1.56	1.37	1.41	-37.611%	33	995	-36.170%
2025-05-07	2.25	2.26	2.25	2.26	-8.130%	6	996	-60.177%
2025-05-06	2.49	2.49	2.46	2.46	-1.992%	300	1,000	-63.415%
2025-05-05	2.79	2.83	2.51	2.51	-19.032%	298	700	-64.143%
2025-05-02	3.05	3.10	2.98	3.10	-24.390%	12	406	-70.968%
2025-05-01	4.02	4.65	4.00	4.10	-17.172%	24	409	-78.049%
2025-04-30	6.25	6.25	4.95	4.95	-22.047%	69	396	-81.818%
2025-04-29	7.45	7.45	6.30	6.35	-16.447%	32	398	-85.827%
2025-04-28	7.30	8.25	7.30	7.60	-9.524%	8	412	-88.158%
2025-04-25	9.40	9.40	8.40	8.40	-2.439%	28	411	-89.286%
2025-04-24	9.45	9.45	8.61	8.61	-20.278%	19	406	-89.547%
2025-04-23	7.91	11.00	7.91	10.80	-6.005%	11	390	-91.667%
2025-04-22	12.80	12.80	11.00	11.49	-29.074%	10	386	-92.167%
2025-04-21	15.65	16.20	15.65	16.20	+27.559%	3	387	-94.444%
2025-04-17	14.80	14.80	12.70	12.70	-21.605%	4	386	-92.913%
2025-04-16	13.70	16.20	12.92	16.20	+26.563%	10	386	-94.444%
2025-04-15	13.50	13.50	12.80	12.80	-15.232%	2	384	-92.969%
2025-04-14	15.25	17.80	15.10	15.10	-44.239%	5	382	-94.040%
2025-04-10	20.70	33.14	20.70	27.08	+28.646%	75	381	-96.677%
2025-04-09	36.89	39.35	21.05	21.05	-48.533%	102	465	-95.724%
2025-04-08	22.20	40.90	22.20	40.90	+18.551%	19	421	-97.800%
2025-04-07	26.37	39.99	26.37	34.50	+18.151%	385	421	-97.391%
2025-04-04	17.95	29.20	17.95	29.20	+245.562%	26	318	-96.918%
2025-04-03	9.85	9.85	8.45	8.45	+59.434%	2	316	-89.349%
2025-04-02	6.35	6.35	5.30	5.30	-13.821%	2	315	-83.019%
2025-04-01	6.60	6.60	6.15	6.15	+1.653%	2	315	-85.366%
2025-03-31	7.60	7.60	6.05	6.05	-14.789%	2	314	-85.124%
2025-03-28	4.92	7.10	4.92	7.10	+67.059%	26	314	-87.324%
2025-03-27	4.20	4.25	4.20	4.25	-13.265%	2	307	-78.824%
2025-03-26	4.55	5.00	4.55	4.90	-2.970%	12	307	-81.633%
2025-03-25	5.20	5.20	5.05	5.05	-9.009%	4	305	-82.178%
2025-03-24	5.85	5.85	5.55	5.55	-29.747%	20	302	-83.784%
2025-03-21	7.90	7.90	7.90	7.90	+3.947%	2	290	-88.608%
2025-03-20	7.60	7.60	7.60	7.60	+3.401%	1	290	-88.158%
2025-03-19	8.40	8.40	7.35	7.35	-26.131%	2	290	-87.755%
2025-03-18	10.30	10.30	9.85	9.95	+4.298%	39	305	-90.955%
2025-03-17	10.25	10.35	9.54	9.54	-19.832%	15	292	-90.566%
2025-03-14	11.95	11.95	11.90	11.90	-7.393%	4	284	-92.437%
2025-03-13	11.45	12.85	10.80	12.85	-2.281%	15	271	-92.996%
2025-03-12	12.90	13.15	12.75	13.15	+5.200%	4	271	-93.156%
2025-03-11	11.35	13.60	11.35	12.50	+16.279%	5	269	-92.800%
2025-03-10	8.81	10.75	8.81	10.75	+30.303%	45	269	-91.628%
2025-03-07	8.70	9.64	8.25	8.25	+25.954%	8	283	-89.091%
2025-03-05	6.55	6.55	6.55	6.55	+3.150%	2	283	-86.260%
2025-03-04	5.85	6.80	5.85	6.35	+38.950%	28	286	-85.827%
2025-02-28	4.57	4.57	4.57	4.57	+7.529%	6	286	-80.306%
2025-02-27	4.25	4.25	4.25	4.25	-2.299%	1	289	-78.824%
2025-02-26	4.20	4.35	4.20	4.35	+12.403%	40	289	-79.310%
2025-02-21	3.87	3.87	3.87	3.87	-3.250%	4	289	-76.744%
2025-02-18	4.00	4.00	4.00	4.00	-0.249%	9	289	-77.500%
2025-02-14	4.01	4.01	4.01	4.01	-8.864%	2	280	-77.556%
2025-02-11	4.40	4.40	4.40	4.40	+5.516%	1	280	-79.545%
2025-02-06	4.17	4.17	4.17	4.17	-9.348%	1	281	-78.417%
2025-02-05	4.60	4.60	4.60	4.60	-2.128%	1	282	-80.435%
2025-02-04	4.70	4.70	4.70	4.70	+3.297%	1	282	-80.851%
2025-02-03	4.55	4.55	4.55	4.55	-5.602%	2	281	-80.220%
2025-01-31	4.72	4.82	4.59	4.82	+17.561%	48	282	-81.328%
2025-01-30	5.00	5.00	3.65	4.10	-38.897%	32	271	-78.049%
2025-01-29	6.50	6.71	6.50	6.71	+3.390%	2	271	-86.587%
2025-01-28	6.80	6.80	6.15	6.49	-25.402%	24	271	-86.133%
2025-01-24	8.65	8.70	8.65	8.70	0.000%	10	288	-89.655%
2025-01-23	8.70	8.70	8.70	8.70	-10.031%	7	288	-89.655%
2025-01-22	9.67	9.67	9.67	9.67	-0.309%	1	288	-90.693%
2025-01-21	9.75	9.75	9.70	9.70	-7.619%	5	287	-90.722%
2025-01-17	11.30	11.30	10.50	10.50	-11.765%	28	287	-91.429%
2025-01-16	11.40	11.90	11.40	11.90	-9.368%	12	287	-92.437%
2025-01-15	12.79	13.13	12.79	13.13	-21.377%	6	285	-93.145%
2025-01-14	16.70	16.70	16.70	16.70	-6.704%	1	279	-94.611%
2025-01-13	19.33	19.33	17.90	17.90	+5.917%	13	284	-94.972%
2025-01-10	15.15	16.90	15.15	16.90	+14.189%	8	278	-94.675%
2025-01-08	14.80	14.80	14.80	14.80	+4.965%	1	280	-93.919%
2025-01-07	14.10	14.10	14.10	14.10	-1.053%	1	280	-93.617%
2025-01-02	12.35	14.25	12.30	14.25	+15.854%	25	280	-93.684%
2024-12-31	11.60	12.30	11.60	12.30	+2.929%	21	239	-92.683%
2024-12-30	13.70	13.75	11.95	11.95	+5.286%	8	239	-92.469%
2024-12-27	11.30	11.35	11.30	11.35	+12.935%	6	233	-92.070%
2024-12-26	10.10	10.10	10.05	10.05	-12.987%	9	230	-91.045%
2024-12-24	11.55	11.55	11.55	11.55	-15.693%	2	228	-92.208%
2024-12-23	14.30	14.30	13.70	13.70	-2.491%	3	228	-93.431%
2024-12-19	13.90	14.10	13.90	14.05	+26.577%	13	225	-93.594%
2024-12-18	11.15	11.15	11.10	11.10	-11.554%	3	215	-91.892%
2024-12-17	12.70	12.80	12.55	12.55	+4.409%	17	212	-92.829%
2024-12-16	12.10	12.10	12.02	12.02	-1.878%	7	188	-92.512%
2024-12-13	12.05	12.25	12.05	12.25	+5.603%	10	188	-92.653%
2024-12-11	12.10	12.10	11.60	11.60	-8.300%	3	183	-92.241%
2024-12-10	13.45	13.45	12.55	12.65	-4.887%	13	180	-92.885%
2024-12-09	13.15	13.30	13.15	13.30	+7.692%	4	168	-93.233%
2024-12-06	12.75	12.75	12.35	12.35	-6.439%	6	166	-92.713%
2024-12-05	13.20	13.20	13.20	13.20	-11.409%	2	165	-93.182%
2024-12-04	14.90	14.90	14.90	14.90	+23.651%	2	164	-93.960%
2024-12-03	12.05	12.05	12.05	12.05	-5.490%	2	162	-92.531%
2024-12-02	12.25	12.75	12.25	12.75	+6.250%	3	160	-92.941%
2024-11-29	12.35	12.35	12.00	12.00	-1.235%	8	157	-92.500%
2024-11-27	11.95	12.15	11.95	12.15	-10.000%	5	152	-92.593%
2024-11-26	13.50	13.50	13.50	13.50	-12.395%	2	152	-93.333%
2024-11-22	15.41	15.41	15.41	15.41	-0.581%	2	150	-94.160%
2024-11-19	15.50	15.50	15.50	15.50	+2.310%	1	149	-94.194%
2024-11-15	15.05	15.15	15.05	15.15	+0.531%	18	149	-94.059%
2024-11-13	15.10	15.15	15.07	15.07	+9.203%	5	157	-94.028%
2024-11-12	13.75	13.80	13.45	13.80	-8.670%	9	155	-93.478%
2024-11-08	15.05	15.27	14.95	15.11	-44.037%	48	149	-94.044%
2024-10-04	26.95	27.00	26.95	27.00	-2.174%	24	145	-96.667%
2024-09-19	27.55	27.70	27.55	27.60	+5.747%	5	141	-96.739%
2024-09-16	27.20	27.20	26.10	26.10	-1.880%	88	145	-96.552%
2024-09-13	26.60	27.00	26.50	26.60	-7.478%	18	192	-96.617%
2024-09-12	30.25	30.35	28.75	28.75	-20.690%	28	183	-96.870%
2024-09-06	35.95	36.35	35.95	36.25	+1.116%	18	195	-97.517%
2024-09-05	34.35	36.15	34.05	35.85	+10.819%	19	186	-97.490%
2024-09-04	32.85	32.85	32.30	32.35	-11.733%	4	186	-97.218%
2024-08-28	36.10	36.65	35.95	36.65	+4.714%	26	186	-97.544%
2024-08-27	35.00	35.00	35.00	35.00	-20.328%	1	166	-97.429%
2024-08-14	43.93	43.93	43.93	43.93	-4.707%	5	166	-97.951%
2024-08-12	46.10	46.10	46.10	46.10	-1.179%	6	161	-98.048%
2024-08-09	47.95	47.95	46.65	46.65	+3.094%	82	155	-98.071%
2024-08-02	45.10	45.25	45.10	45.25	-19.384%	22	122	-98.011%
2024-07-29	56.06	56.13	56.06	56.13	-11.967%	2	111	-98.397%
2024-07-24	63.76	63.76	63.76	63.76	+19.670%	3	110	-98.588%
2024-07-15	53.37	53.37	53.28	53.28	+5.819%	2	113	-98.311%
2024-07-09	50.30	50.35	50.30	50.35	+3.622%	50	112	-98.213%
2024-04-22	48.59	48.59	48.59	48.59	-1.139%	3	62	-98.148%
2024-04-17	49.15	49.15	49.15	49.15	+28.329%	57	59	-98.169%
2024-03-22	38.30	38.30	38.30	38.30	-22.689%	2	2	-97.650%
2024-02-05	49.65	49.65	49.54	49.54	-18.156%	2	2	-98.183%
2024-01-25	60.55	60.55	60.53	60.53	0.000%	2	1	-98.513%