Dark

MA20260116P450
MA Jan 16 2026 450.00 Put (MA260116P00450000)
option OPRA

EOD

May 14, 2025

7.35-15.517%(-1.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	7.20	7.45	7.20	7.35	-15.517%	4	431	0.000%
2025-05-12	8.70	8.70	8.70	8.70	-11.224%	2	432	-15.517%
2025-05-09	9.75	9.80	9.75	9.80	-8.154%	4	432	-25.000%
2025-05-02	10.75	10.75	10.67	10.67	-18.550%	4	432	-31.115%
2025-05-01	13.10	13.10	13.10	13.10	-6.960%	2	432	-43.893%
2025-04-30	14.80	14.80	14.07	14.08	-27.795%	22	433	-47.798%
2025-04-16	19.50	19.50	19.50	19.50	-35.323%	2	423	-62.308%
2025-04-10	24.50	30.15	23.80	30.15	+6.349%	29	423	-75.622%
2025-04-08	28.25	28.35	28.25	28.35	-19.000%	6	411	-74.074%
2025-04-07	34.00	35.00	33.85	35.00	+25.224%	5	411	-79.000%
2025-04-04	20.15	27.95	20.15	27.95	+104.762%	42	408	-73.703%
2025-04-03	13.80	13.80	13.65	13.65	+62.500%	2	417	-46.154%
2025-03-27	8.40	8.40	8.40	8.40	-16.000%	1	416	-12.500%
2025-03-24	10.45	10.45	10.00	10.00	-18.367%	37	426	-26.500%
2025-03-19	12.25	12.25	12.25	12.25	-19.672%	3	393	-40.000%
2025-03-13	15.34	15.34	15.25	15.25	+3.954%	10	388	-51.803%
2025-03-11	14.67	14.67	14.67	14.67	+6.304%	1	388	-49.898%
2025-03-10	13.10	13.80	13.10	13.80	+25.912%	5	388	-46.739%
2025-03-06	11.03	11.15	10.96	10.96	+0.550%	10	383	-32.938%
2025-03-05	10.90	10.90	10.90	10.90	+35.404%	1	383	-32.569%
2025-03-03	8.05	8.05	8.05	8.05	-10.556%	1	383	-8.696%
2025-02-28	9.00	9.00	9.00	9.00	+16.883%	2	383	-18.333%
2025-02-27	7.70	7.70	7.70	7.70	-6.098%	1	382	-4.545%
2025-02-26	8.20	8.20	8.20	8.20	-10.773%	2	382	-10.366%
2025-02-25	9.19	9.19	9.19	9.19	+20.131%	1	380	-20.022%
2025-02-19	7.65	7.65	7.65	7.65	-0.649%	1	380	-3.922%
2025-02-13	7.70	7.70	7.70	7.70	-5.637%	1	380	-4.545%
2025-02-12	8.30	8.30	8.16	8.16	+3.291%	9	380	-9.926%
2025-02-07	7.80	7.90	7.80	7.90	+8.219%	8	385	-6.962%
2025-02-06	7.30	7.30	7.30	7.30	+3.546%	2	386	+0.685%
2025-02-04	7.05	7.05	7.05	7.05	-15.060%	1	386	+4.255%
2025-02-03	8.30	8.30	8.30	8.30	+3.491%	2	385	-11.446%
2025-01-31	7.15	8.02	7.15	8.02	+12.168%	16	385	-8.354%
2025-01-30	6.76	7.15	6.61	7.15	-22.283%	15	384	+2.797%
2025-01-29	9.04	9.20	9.02	9.20	+2.222%	11	381	-20.109%
2025-01-28	8.90	9.00	8.90	9.00	-19.283%	2	375	-18.333%
2025-01-27	11.15	11.15	11.15	11.15	+8.252%	1	375	-34.081%
2025-01-24	10.43	10.43	9.95	10.30	-1.905%	8	375	-28.641%
2025-01-23	10.65	10.65	10.50	10.50	-7.895%	3	374	-30.000%
2025-01-22	10.65	11.40	10.65	11.40	+2.703%	13	376	-35.526%
2025-01-21	11.00	11.44	11.00	11.10	-6.723%	5	385	-33.784%
2025-01-17	12.00	12.10	11.30	11.90	-8.462%	20	385	-38.235%
2025-01-16	12.80	13.10	12.80	13.00	+1.562%	21	385	-43.462%
2025-01-15	13.00	13.15	12.80	12.80	-24.484%	68	367	-42.578%
2025-01-13	16.95	16.95	16.95	16.95	+2.417%	1	311	-56.637%
2025-01-10	16.55	16.55	16.55	16.55	+24.906%	6	310	-55.589%
2024-12-31	13.25	13.25	13.25	13.25	+2.317%	1	306	-44.528%
2024-12-27	12.95	12.95	12.95	12.95	+4.435%	2	306	-43.243%
2024-12-26	11.95	12.40	11.95	12.40	-3.125%	2	305	-40.726%
2024-12-24	13.05	13.05	12.80	12.80	-16.883%	3	304	-42.578%
2024-12-23	15.40	15.40	15.40	15.40	-0.324%	1	304	-52.273%
2024-12-19	15.00	15.45	15.00	15.45	-0.323%	3	303	-52.427%
2024-12-18	13.55	15.50	13.55	15.50	+26.324%	5	300	-52.581%
2024-12-12	13.45	13.70	12.27	12.27	-16.531%	11	295	-40.098%
2024-12-04	14.70	14.70	14.70	14.70	+13.077%	1	290	-50.000%
2024-11-29	13.00	13.00	13.00	13.00	-6.810%	2	289	-43.462%
2024-11-27	13.95	13.95	13.95	13.95	-13.300%	1	289	-47.312%
2024-11-22	16.09	16.09	16.09	16.09	-5.074%	2	289	-54.319%
2024-11-20	16.95	16.95	16.95	16.95	+10.065%	4	288	-56.637%
2024-11-19	15.45	15.45	15.40	15.40	-0.645%	3	288	-52.273%
2024-11-15	15.50	15.50	15.50	15.50	0.000%	2	285	-52.581%
2024-11-14	15.50	15.50	15.50	15.50	+13.139%	2	285	-52.581%
2024-11-12	13.75	13.75	13.70	13.70	-4.196%	3	285	-46.350%
2024-11-08	15.42	15.42	14.20	14.30	-25.521%	12	283	-48.601%
2024-11-04	19.30	19.30	19.20	19.20	-0.260%	2	283	-61.719%
2024-10-25	19.21	19.25	19.21	19.25	+7.542%	14	281	-61.818%
2024-10-21	17.95	17.95	17.90	17.90	-4.989%	4	281	-58.939%
2024-10-17	18.84	18.84	18.84	18.84	-13.379%	1	281	-60.987%
2024-10-04	22.19	22.19	21.75	21.75	-7.447%	18	281	-66.207%
2024-09-24	23.50	23.50	23.50	23.50	+2.085%	7	285	-68.723%
2024-09-20	23.02	23.02	23.02	23.02	-15.055%	4	280	-68.071%
2024-09-09	27.10	27.10	27.10	27.10	+1.308%	2	279	-72.878%
2024-09-04	26.11	27.15	26.11	26.75	+7.430%	110	277	-72.523%
2024-08-30	24.90	24.90	24.90	24.90	-11.388%	2	245	-70.482%
2024-08-28	28.00	28.10	28.00	28.10	-0.777%	20	245	-73.843%
2024-08-20	28.32	28.32	28.32	28.32	-17.555%	4	225	-74.047%
2024-08-12	34.25	34.35	34.25	34.35	-6.199%	5	229	-78.603%
2024-08-07	36.63	36.63	36.62	36.62	-2.425%	4	224	-79.929%
2024-08-06	37.53	37.53	37.53	37.53	-16.600%	2	224	-80.416%
2024-08-05	45.00	45.00	45.00	45.00	+29.795%	3	226	-83.667%
2024-08-02	34.67	34.67	34.67	34.67	+11.839%	8	228	-78.800%
2024-07-31	30.00	31.36	30.00	31.00	-20.513%	8	232	-76.290%
2024-07-30	38.73	39.00	38.73	39.00	-12.713%	6	233	-81.154%
2024-07-25	44.68	44.68	44.68	44.68	+0.903%	5	234	-83.550%
2024-07-24	44.28	44.28	44.28	44.28	+12.586%	5	239	-83.401%
2024-07-12	39.33	39.33	39.33	39.33	+21.765%	4	234	-81.312%
2024-06-24	31.20	32.57	31.20	32.30	-8.499%	101	236	-77.245%
2024-06-11	35.30	35.30	35.30	35.30	-4.723%	2	201	-79.178%
2024-06-04	37.20	37.20	37.05	37.05	+5.887%	9	199	-80.162%
2024-05-15	34.99	34.99	34.99	34.99	-3.609%	1	193	-78.994%
2024-05-08	36.30	36.30	36.30	36.30	-3.252%	1	192	-79.752%
2024-05-07	37.20	37.52	37.20	37.52	-11.821%	2	192	-80.410%
2024-05-02	42.00	42.55	42.00	42.55	+5.062%	17	193	-82.726%
2024-05-01	40.50	40.50	40.50	40.50	+4.868%	10	193	-81.852%
2024-04-30	37.25	38.62	37.25	38.62	+10.343%	39	183	-80.968%
2024-04-26	35.50	35.60	35.00	35.00	-6.542%	220	182	-79.000%
2024-04-25	37.45	37.45	37.45	37.45	-5.549%	2	165	-80.374%
2024-04-19	39.65	39.65	39.65	39.65	-1.856%	4	163	-81.463%
2024-04-18	40.40	40.40	40.40	40.40	+7.733%	1	164	-81.807%
2024-04-12	35.55	37.55	35.55	37.50	+6.625%	42	165	-80.400%
2024-04-11	35.17	35.17	35.17	35.17	+7.389%	1	153	-79.102%
2024-04-05	32.75	32.75	32.75	32.75	-2.675%	4	152	-77.557%
2024-03-12	33.60	33.65	33.60	33.65	-11.447%	2	150	-78.158%
2024-02-21	38.00	38.00	38.00	38.00	+0.343%	1	148	-80.658%
2024-02-06	37.87	37.87	37.87	37.87	+6.526%	1	148	-80.591%
2024-02-02	35.55	35.55	35.55	35.55	-7.638%	100	149	-79.325%
2024-02-01	38.20	38.49	37.50	38.49	-3.437%	5	128	-80.904%
2024-01-31	39.86	39.86	39.86	39.86	-3.299%	1	125	-81.560%
2024-01-30	41.22	41.22	41.22	41.22	-6.636%	1	126	-82.169%
2024-01-23	44.15	44.15	44.15	44.15	-0.023%	1	125	-83.352%
2024-01-22	44.30	44.30	44.16	44.16	-20.217%	6	124	-83.356%
2024-01-05	54.45	55.85	54.35	55.35	+3.458%	64	121	-86.721%
2024-01-04	53.05	53.50	52.80	53.50	-2.550%	44	65	-86.262%
2024-01-03	54.90	54.90	54.90	54.90	+3.099%	4	21	-86.612%
2024-01-02	53.25	53.25	53.25	53.25	+3.398%	4	17	-86.197%
2023-12-29	51.50	51.50	51.50	51.50	+3.622%	3	10	-85.728%
2023-12-19	49.70	49.70	49.70	49.70	-0.201%	1	10	-85.211%
2023-12-13	49.80	49.80	49.80	49.80	-4.598%	1	9	-85.241%
2023-12-12	54.00	54.00	52.20	52.20	-20.669%	3	8	-85.920%
2023-11-14	65.80	65.80	65.80	65.80	0.000%	5	5	-88.830%