Dark

MA20260116P350
MA Jan 16 2026 350.00 Put (MA260116P00350000)
option OPRA

EOD

May 14, 2025

2.25+1.351%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	2.25	2.25	2.25	2.25	+1.351%	1	1,150	0.000%
2025-05-13	2.22	2.22	2.22	2.22	-21.831%	1	1,149	+1.351%
2025-05-12	2.84	2.84	2.84	2.84	-10.692%	1	1,150	-20.775%
2025-05-08	3.18	3.18	3.18	3.18	-9.143%	1	1,150	-29.245%
2025-05-02	3.50	3.50	3.50	3.50	-25.532%	18	1,149	-35.714%
2025-04-30	4.70	4.70	4.70	4.70	-2.490%	9	1,149	-52.128%
2025-04-25	4.82	4.82	4.82	4.82	-34.422%	2	1,140	-53.320%
2025-04-21	7.35	7.35	7.35	7.35	+25.000%	10	1,140	-69.388%
2025-04-15	5.88	5.88	5.88	5.88	-25.664%	3	1,150	-61.735%
2025-04-11	7.91	7.91	7.91	7.91	-9.600%	2	1,151	-71.555%
2025-04-10	10.15	10.15	8.75	8.75	-27.083%	10	1,151	-74.286%
2025-04-09	12.00	12.00	12.00	12.00	+14.504%	10	1,151	-81.250%
2025-04-08	8.63	10.48	8.45	10.48	-7.257%	6	1,144	-78.531%
2025-04-07	11.20	11.30	11.20	11.30	+17.708%	2	1,146	-80.088%
2025-04-04	9.60	9.60	9.60	9.60	+209.677%	8	1,146	-76.563%
2025-04-01	3.11	3.11	3.10	3.10	-16.216%	5	1,146	-27.419%
2025-03-18	3.70	3.70	3.70	3.70	+4.225%	4	1,146	-39.189%
2025-03-17	3.57	3.57	3.55	3.55	-6.579%	2	1,150	-36.620%
2025-03-13	3.80	3.80	3.80	3.80	-14.607%	1	1,151	-40.789%
2025-03-11	4.69	4.69	4.45	4.45	+89.362%	3	1,151	-49.438%
2025-02-04	2.35	2.35	2.35	2.35	+12.440%	1	1,148	-4.255%
2025-01-31	2.09	2.09	2.09	2.09	+6.091%	4	1,149	+7.656%
2025-01-30	2.15	2.15	1.97	1.97	-24.231%	6	1,147	+14.213%
2025-01-27	2.60	2.60	2.60	2.60	-2.622%	1	1,147	-13.462%
2025-01-24	2.67	2.67	2.67	2.67	-11.000%	4	1,147	-15.730%
2025-01-22	3.00	3.00	3.00	3.00	-11.765%	1	1,149	-25.000%
2025-01-15	3.20	3.40	3.20	3.40	-20.000%	6	1,149	-33.824%
2025-01-10	3.75	4.25	3.75	4.25	+3.659%	4	1,149	-47.059%
2025-01-02	4.10	4.10	4.10	4.10	+2.500%	2	1,148	-45.122%
2024-12-27	4.00	4.00	4.00	4.00	+3.896%	2	1,148	-43.750%
2024-12-13	3.85	3.85	3.85	3.85	+5.479%	2	1,148	-41.558%
2024-12-05	3.65	3.65	3.65	3.65	-8.750%	1	1,147	-38.356%
2024-11-12	4.00	4.00	4.00	4.00	-4.762%	1	1,146	-43.750%
2024-11-11	4.20	4.20	4.20	4.20	+25.373%	1	1,146	-46.429%
2024-11-08	4.25	4.25	3.35	3.35	-28.723%	6	1,147	-32.836%
2024-11-06	4.70	4.70	4.70	4.70	-24.800%	1	1,149	-52.128%
2024-10-31	5.85	6.25	5.85	6.25	-4.580%	2	1,150	-64.000%
2024-10-07	6.55	6.55	6.55	6.55	-10.884%	1	1,148	-65.649%
2024-08-29	7.35	7.35	7.35	7.35	-10.037%	6	1,148	-69.388%
2024-08-28	7.95	8.17	7.95	8.17	-0.366%	7	1,150	-72.460%
2024-08-15	8.20	8.20	8.20	8.20	-36.728%	3	1,150	-72.561%
2024-08-05	12.77	12.96	12.77	12.96	+41.639%	10	1,153	-82.639%
2024-08-01	8.50	9.30	8.50	9.15	+12.270%	5	1,161	-75.410%
2024-07-31	8.11	8.62	8.00	8.15	-32.309%	15	1,160	-72.393%
2024-07-25	12.04	12.04	12.04	12.04	+1.603%	1	1,162	-81.312%
2024-07-24	11.85	11.85	11.85	11.85	+23.438%	70	1,162	-81.013%
2024-07-17	9.55	9.65	9.55	9.60	-2.439%	4	1,099	-76.563%
2024-06-27	9.94	10.00	9.84	9.84	+3.579%	6	1,097	-77.134%
2024-06-07	9.50	9.50	9.50	9.50	-11.956%	6	1,093	-76.316%
2024-06-03	10.75	10.85	10.75	10.79	-0.553%	3	1,093	-79.147%
2024-05-31	10.85	10.85	10.85	10.85	+8.500%	2	1,094	-79.263%
2024-05-21	10.00	10.00	10.00	10.00	+1.523%	1	1,095	-77.500%
2024-05-20	9.85	9.85	9.85	9.85	-1.795%	3	1,094	-77.157%
2024-05-16	10.03	10.03	10.03	10.03	-4.476%	1	1,091	-77.567%
2024-05-15	10.64	10.64	10.50	10.50	-12.863%	6	1,090	-78.571%
2024-05-06	12.05	12.05	12.05	12.05	-7.308%	1	1,088	-81.328%
2024-05-03	13.02	13.02	13.00	13.00	-1.887%	4	1,089	-82.692%
2024-05-02	13.25	13.25	13.25	13.25	+6.426%	40	1,088	-83.019%
2024-04-30	12.45	12.45	12.45	12.45	+1.220%	1	1,052	-81.928%
2024-04-25	12.30	12.30	12.30	12.30	+11.818%	4	1,052	-81.707%
2024-04-10	11.00	11.00	11.00	11.00	-6.383%	1	1,052	-79.545%
2024-04-09	11.70	11.75	11.70	11.75	+2.710%	2	1,052	-80.851%
2024-04-04	11.44	11.44	11.44	11.44	+3.717%	1	1,051	-80.332%
2024-03-26	11.03	11.03	11.03	11.03	-8.843%	1	1,051	-79.601%
2024-03-08	12.35	12.35	12.10	12.10	+8.813%	4	1,051	-81.405%
2024-02-28	11.00	11.12	11.00	11.12	+6.616%	6	1,051	-79.766%
2024-02-22	10.43	10.43	10.43	10.43	-8.509%	2	1,048	-78.428%
2024-02-15	11.40	11.55	11.40	11.40	-6.327%	7	1,048	-80.263%
2024-02-14	12.17	12.17	12.17	12.17	-1.855%	2	1,041	-81.512%
2024-02-12	12.40	12.40	12.40	12.40	-1.431%	1	1,041	-81.855%
2024-02-09	12.58	12.58	12.58	12.58	-4.189%	1	1,041	-82.114%
2024-02-05	13.13	13.13	13.13	13.13	+9.508%	1	1,041	-82.864%
2024-02-02	11.99	11.99	11.99	11.99	-8.473%	1	1,041	-81.234%
2024-02-01	13.00	13.11	13.00	13.10	+9.807%	7	1,042	-82.824%
2024-01-31	11.93	11.93	11.93	11.93	-18.007%	10	1,041	-81.140%
2024-01-29	14.50	14.55	14.49	14.55	-3.000%	4	1,041	-84.536%
2024-01-26	15.10	15.10	15.00	15.00	-0.662%	2	1,039	-85.000%
2024-01-25	14.85	15.10	14.85	15.10	+0.066%	19	1,039	-85.099%
2024-01-24	15.09	15.09	15.09	15.09	-1.949%	1	1,035	-85.089%
2024-01-22	15.39	15.39	15.39	15.39	-13.539%	1	1,034	-85.380%
2024-01-11	17.80	17.90	17.80	17.80	-5.067%	7	1,034	-87.360%
2024-01-09	18.80	18.80	18.75	18.75	-4.580%	2	1,034	-88.000%
2024-01-03	19.55	19.65	19.55	19.65	+4.800%	3	1,034	-88.550%
2023-12-29	18.75	18.75	18.75	18.75	+2.180%	3	1,031	-88.000%
2023-12-28	18.35	18.35	18.35	18.35	-3.166%	1	1,031	-87.738%
2023-12-22	18.95	18.95	18.95	18.95	+0.798%	4	1,027	-88.127%
2023-12-15	18.80	18.80	18.80	18.80	+1.622%	1	1,027	-88.032%
2023-12-12	18.50	18.50	18.50	18.50	-12.530%	1	1,027	-87.838%
2023-12-06	21.15	21.15	21.15	21.15	+3.423%	2	1,027	-89.362%
2023-11-30	20.45	20.45	20.45	20.45	-8.705%	2	1,025	-88.998%
2023-11-20	22.40	22.40	22.40	22.40	-6.667%	1	1,023	-89.955%
2023-11-15	24.00	24.00	24.00	24.00	-15.641%	1,000	1,023	-90.625%
2023-10-11	27.85	29.30	27.85	28.45	+1.753%	36	23	-92.091%
2023-10-10	27.96	27.96	27.96	27.96	-9.221%	1	7	-91.953%
2023-10-05	30.80	30.80	30.80	30.80	+6.574%	1	6	-92.695%
2023-09-29	28.90	28.90	28.90	28.90	+17.959%	3	5	-92.215%
2023-09-20	24.50	24.50	24.50	24.50	+0.823%	1	2	-90.816%
2023-09-19	24.30	24.30	24.30	24.30	0.000%	1	1	-90.741%