Dark

MA20250620P500
MA Jun 20 2025 500.00 Put (MA250620P00500000)
option OPRA

EOD

May 15, 2025

0.9000-22.414%(-0.2600)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.03	1.03	0.90	0.90	-22.414%	156	553	0.000%
2025-05-14	1.01	1.16	1.01	1.16	+23.404%	68	516	-22.414%
2025-05-13	0.92	0.94	0.80	0.94	-16.814%	5	516	-4.255%
2025-05-12	1.08	1.13	1.08	1.13	-40.526%	10	518	-20.354%
2025-05-09	1.90	1.90	1.90	1.90	0.000%	2	514	-52.632%
2025-05-08	2.29	2.29	1.90	1.90	-33.333%	9	515	-52.632%
2025-05-07	2.90	2.94	2.80	2.85	-16.176%	7	510	-68.421%
2025-05-06	3.82	3.82	3.05	3.40	+10.032%	8	509	-73.529%
2025-05-05	3.53	3.53	3.06	3.09	-10.435%	77	509	-70.874%
2025-05-02	3.89	3.95	3.45	3.45	-31.000%	24	495	-73.913%
2025-05-01	4.90	5.48	4.90	5.00	-16.528%	10	500	-82.000%
2025-04-30	8.15	8.15	5.99	5.99	-22.710%	15	497	-84.975%
2025-04-29	9.51	9.51	7.75	7.75	-24.020%	7	497	-88.387%
2025-04-28	9.75	10.20	9.20	10.20	-4.673%	5	494	-91.176%
2025-04-25	10.85	10.90	10.49	10.70	-6.140%	112	490	-91.589%
2025-04-24	11.40	11.40	11.40	11.40	-14.607%	5	484	-92.105%
2025-04-23	10.20	13.35	9.35	13.35	-4.301%	11	480	-93.258%
2025-04-22	14.90	15.00	13.95	13.95	-36.906%	11	482	-93.548%
2025-04-21	17.05	22.11	17.05	22.11	+33.193%	34	480	-95.929%
2025-04-17	18.10	18.10	16.60	16.60	-14.653%	135	566	-94.578%
2025-04-16	17.00	19.45	15.95	19.45	+23.101%	5	566	-95.373%
2025-04-15	16.50	16.50	14.80	15.80	-12.948%	47	562	-94.304%
2025-04-14	17.20	18.20	16.93	18.15	-33.394%	96	548	-95.041%
2025-04-11	29.35	29.35	27.25	27.25	-10.066%	82	546	-96.697%
2025-04-10	28.55	37.50	28.45	30.30	+61.170%	389	593	-97.030%
2025-04-09	41.94	46.55	18.80	18.80	-48.704%	144	612	-95.213%
2025-04-08	30.82	36.75	30.82	36.65	-6.624%	44	531	-97.544%
2025-04-07	44.65	46.25	30.58	39.25	+18.759%	30	531	-97.707%
2025-04-04	22.95	33.05	22.95	33.05	+156.799%	334	515	-97.277%
2025-04-03	11.18	12.87	10.40	12.87	+72.752%	15	432	-93.007%
2025-04-02	7.70	7.70	7.45	7.45	-11.310%	3	429	-87.919%
2025-04-01	8.20	8.40	7.52	8.40	-4.219%	4	429	-89.286%
2025-03-31	10.36	10.36	8.77	8.77	-2.011%	11	428	-89.738%
2025-03-28	6.50	8.95	6.50	8.95	+70.476%	16	419	-89.944%
2025-03-27	5.05	5.40	4.90	5.25	-23.358%	11	420	-82.857%
2025-03-26	5.75	6.85	5.65	6.85	+0.735%	36	420	-86.861%
2025-03-25	7.15	7.15	6.60	6.80	-4.225%	12	430	-86.765%
2025-03-24	7.50	7.67	7.10	7.10	-29.000%	223	436	-87.324%
2025-03-21	10.25	10.25	9.45	10.00	+9.290%	8	388	-91.000%
2025-03-20	9.70	9.70	8.65	9.15	-8.040%	15	385	-90.164%
2025-03-19	10.20	10.20	9.95	9.95	-17.083%	5	373	-90.955%
2025-03-18	12.80	12.85	12.00	12.00	-6.977%	5	371	-92.500%
2025-03-17	12.90	12.90	12.90	12.90	-18.612%	2	367	-93.023%
2025-03-13	13.85	15.85	13.60	15.85	+7.312%	55	341	-94.322%
2025-03-12	15.50	15.70	14.25	14.77	-7.398%	20	341	-93.907%
2025-03-11	13.85	17.00	13.85	15.95	+22.692%	27	325	-94.357%
2025-03-10	11.00	13.00	9.78	13.00	+39.785%	27	343	-93.077%
2025-03-07	10.94	10.94	9.30	9.30	+0.324%	10	346	-90.323%
2025-03-06	8.96	9.44	8.96	9.27	+21.974%	4	341	-90.291%
2025-03-05	8.10	8.30	7.52	7.60	-3.185%	16	342	-88.158%
2025-03-04	7.97	7.97	7.85	7.85	+37.719%	5	337	-88.535%
2025-02-28	5.35	5.70	5.30	5.70	+11.765%	28	339	-84.211%
2025-02-27	4.80	5.10	4.70	5.10	-12.069%	3	342	-82.353%
2025-02-26	5.75	5.80	5.75	5.80	-9.375%	8	341	-84.483%
2025-02-25	5.97	6.40	5.97	6.40	+9.402%	5	346	-85.938%
2025-02-21	4.85	5.85	4.85	5.85	+27.729%	20	346	-84.615%
2025-02-19	4.58	4.58	4.58	4.58	-2.553%	1	353	-80.349%
2025-02-18	4.77	4.77	4.70	4.70	-8.738%	5	354	-80.851%
2025-02-13	5.15	5.15	5.15	5.15	-3.738%	1	354	-82.524%
2025-02-12	5.35	5.35	5.35	5.35	-0.926%	2	354	-83.178%
2025-02-11	5.60	5.60	5.40	5.40	-0.917%	6	354	-83.333%
2025-02-07	4.80	5.55	4.80	5.45	+5.825%	10	352	-83.486%
2025-02-06	5.00	5.15	5.00	5.15	-5.850%	11	353	-82.524%
2025-02-05	5.47	5.47	5.47	5.47	-10.328%	3	343	-83.547%
2025-02-04	5.85	6.10	5.75	6.10	+3.390%	4	340	-85.246%
2025-02-03	6.40	6.75	5.90	5.90	-6.200%	3	339	-84.746%
2025-01-31	5.90	6.29	5.30	6.29	+10.351%	56	341	-85.692%
2025-01-30	6.80	6.80	4.60	5.70	-32.304%	36	330	-84.211%
2025-01-29	8.43	8.43	8.35	8.42	+3.822%	5	323	-89.311%
2025-01-28	7.61	8.11	7.61	8.11	-4.363%	6	323	-88.903%
2025-01-27	10.39	10.39	8.35	8.48	-22.202%	18	318	-89.387%
2025-01-24	10.55	10.90	10.55	10.90	-2.679%	76	332	-91.743%
2025-01-23	10.87	11.20	10.82	11.20	-7.667%	13	323	-91.964%
2025-01-22	11.63	12.13	11.60	12.13	-0.165%	9	320	-92.580%
2025-01-21	12.15	12.15	12.15	12.15	-11.314%	1	299	-92.593%
2025-01-17	13.05	13.70	12.95	13.70	-1.083%	24	299	-93.431%
2025-01-16	13.95	13.95	13.85	13.85	-6.102%	7	299	-93.502%
2025-01-15	15.68	16.03	14.75	14.75	-32.648%	40	292	-93.898%
2025-01-13	21.90	21.90	21.90	21.90	+7.353%	1	272	-95.890%
2025-01-10	19.45	20.45	19.45	20.40	+10.870%	36	272	-95.588%
2025-01-06	18.40	18.40	18.40	18.40	+10.246%	1	262	-95.109%
2025-01-03	16.69	16.69	16.63	16.69	-0.358%	20	262	-94.608%
2025-01-02	17.30	17.65	16.75	16.75	+12.416%	47	252	-94.627%
2024-12-31	14.90	14.90	14.90	14.90	+2.759%	1	243	-93.960%
2024-12-30	15.22	16.10	14.10	14.50	+8.209%	31	243	-93.793%
2024-12-27	13.60	13.90	13.30	13.40	+8.065%	36	230	-93.284%
2024-12-26	12.95	12.95	12.25	12.40	-23.457%	16	213	-92.742%
2024-12-23	16.20	16.20	16.20	16.20	-2.410%	2	202	-94.444%
2024-12-19	16.60	16.65	16.60	16.60	+23.420%	6	201	-94.578%
2024-12-18	13.55	13.55	13.45	13.45	-12.092%	5	196	-93.309%
2024-12-17	15.25	15.45	15.25	15.30	+16.350%	18	191	-94.118%
2024-12-12	13.65	13.65	13.15	13.15	-12.741%	5	173	-93.156%
2024-12-10	16.18	16.18	15.07	15.07	-4.681%	2	168	-94.028%
2024-12-09	15.81	15.81	15.81	15.81	+5.400%	1	167	-94.307%
2024-12-06	15.00	15.00	15.00	15.00	-5.063%	6	167	-94.000%
2024-12-05	15.35	15.80	15.35	15.80	+5.686%	2	167	-94.304%
2024-11-26	14.85	14.95	14.85	14.95	-16.340%	10	167	-93.980%
2024-11-22	18.50	18.50	17.87	17.87	-10.650%	6	167	-94.964%
2024-11-20	20.00	20.00	20.00	20.00	+13.636%	2	164	-95.500%
2024-11-19	17.60	17.60	17.60	17.60	-0.396%	7	164	-94.886%
2024-11-18	17.67	17.67	17.67	17.67	-2.105%	2	157	-94.907%
2024-11-15	18.05	18.05	18.05	18.05	+7.122%	16	157	-95.014%
2024-11-12	16.46	16.85	16.46	16.85	+3.058%	12	157	-94.659%
2024-11-08	17.90	17.90	16.20	16.35	-13.032%	56	147	-94.495%
2024-11-07	18.80	18.80	18.75	18.80	+0.804%	78	139	-95.213%
2024-11-06	18.65	18.65	18.65	18.65	-30.150%	1	81	-95.174%
2024-10-31	20.78	26.95	20.78	26.70	+23.212%	24	82	-96.629%
2024-10-30	22.09	22.09	21.67	21.67	-8.022%	6	59	-95.847%
2024-10-22	23.90	23.90	23.56	23.56	+7.580%	3	64	-96.180%
2024-10-21	22.05	22.05	21.90	21.90	-29.355%	6	66	-95.890%
2024-10-08	31.00	31.00	31.00	31.00	+1.907%	1	60	-97.097%
2024-10-01	30.42	30.42	30.42	30.42	-5.056%	1	60	-97.041%
2024-09-26	32.04	32.04	32.04	32.04	-0.031%	1	61	-97.191%
2024-09-19	31.90	32.15	31.90	32.05	+4.058%	5	61	-97.192%
2024-09-16	31.40	31.50	30.80	30.80	-0.645%	4	65	-97.078%
2024-09-13	31.10	31.15	30.60	31.00	-7.269%	22	69	-97.097%
2024-09-12	34.95	35.30	33.43	33.43	-12.142%	33	59	-97.308%
2024-09-11	39.70	39.70	38.05	38.05	+8.097%	18	56	-97.635%
2024-09-09	35.20	35.20	35.20	35.20	-15.283%	5	47	-97.443%
2024-09-06	41.15	41.55	41.15	41.55	+13.370%	10	42	-97.834%
2024-08-30	36.85	36.85	36.65	36.65	-39.859%	10	36	-97.544%
2024-07-30	60.65	60.94	60.65	60.94	+2.420%	2	36	-98.523%
2024-07-19	59.40	59.50	59.40	59.50	-2.427%	20	35	-98.487%
2024-07-15	61.12	61.20	60.87	60.98	+0.494%	14	15	-98.524%
2024-05-31	60.63	60.68	60.63	60.68	+16.134%	4	10	-98.517%
2024-04-15	52.20	52.25	52.20	52.25	+4.814%	2	10	-98.278%
2024-03-04	49.95	49.95	49.85	49.85	-8.700%	2	10	-98.195%
2024-02-13	54.60	54.60	54.60	54.60	0.000%	4	9	-98.352%
2024-02-09	54.60	54.60	54.60	54.60	-26.859%	3	5	-98.352%
2024-01-18	74.65	74.65	74.65	74.65	-1.178%	3	2	-98.794%
2024-01-10	75.54	75.54	75.54	75.54	0.000%	2	2	-98.809%