Dark

MA20260116P460
MA Jan 16 2026 460.00 Put (MA260116P00460000)
option OPRA

EOD

May 15, 2025

7.90-3.067%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.90	7.90	7.90	7.90	-3.067%	1	611	0.000%
2025-05-14	8.20	8.20	8.15	8.15	+2.645%	32	610	-3.067%
2025-05-13	7.94	7.94	7.94	7.94	-33.943%	1	585	-0.504%
2025-05-02	12.02	12.02	12.02	12.02	-24.875%	2	586	-34.276%
2025-04-30	16.08	16.08	16.00	16.00	-10.112%	7	585	-50.625%
2025-04-24	18.25	18.25	17.80	17.80	-15.238%	32	592	-55.618%
2025-04-15	21.15	21.15	21.00	21.00	-30.579%	2	562	-62.381%
2025-04-10	33.65	33.70	30.25	30.25	+27.101%	24	566	-73.884%
2025-04-09	40.72	40.72	23.80	23.80	-41.451%	38	565	-66.807%
2025-04-08	27.57	40.65	27.57	40.65	+13.389%	6	566	-80.566%
2025-04-07	46.20	46.20	35.85	35.85	+16.019%	9	565	-77.964%
2025-04-04	23.00	31.80	22.60	30.90	+100.000%	142	564	-74.434%
2025-04-03	15.45	15.45	15.45	15.45	+19.767%	1	528	-48.867%
2025-03-31	12.90	12.90	12.90	12.90	+29.388%	1	527	-38.760%
2025-03-27	9.97	9.97	9.97	9.97	-11.770%	2	526	-20.762%
2025-03-26	11.30	11.30	11.30	11.30	-35.905%	4	524	-30.088%
2025-03-13	17.90	17.90	17.63	17.63	+2.799%	35	560	-55.190%
2025-03-12	17.15	17.15	17.15	17.15	+24.456%	1	560	-53.936%
2025-03-07	13.30	13.81	13.29	13.78	+10.683%	34	559	-42.671%
2025-03-06	12.45	12.45	12.45	12.45	+4.184%	1	562	-36.546%
2025-03-05	12.42	12.42	11.95	11.95	+4.825%	2	562	-33.891%
2025-03-04	11.40	11.40	11.40	11.40	+20.000%	3	561	-30.702%
2025-02-28	9.50	9.50	9.50	9.50	-2.664%	10	558	-16.842%
2025-02-26	9.76	9.76	9.76	9.76	+7.845%	7	558	-19.057%
2025-02-21	9.05	9.05	9.05	9.05	+1.800%	2	551	-12.707%
2025-02-19	8.89	8.89	8.89	8.89	+0.452%	1	551	-11.136%
2025-02-13	8.85	8.85	8.85	8.85	-5.043%	1	552	-10.734%
2025-02-12	9.35	9.35	9.32	9.32	+8.372%	3	552	-15.236%
2025-02-07	8.60	8.60	8.60	8.60	+2.994%	4	549	-8.140%
2025-02-06	8.35	8.35	8.35	8.35	+1.212%	2	549	-5.389%
2025-02-03	8.65	8.65	8.25	8.25	-1.786%	112	549	-4.242%
2025-01-31	8.35	8.40	8.35	8.40	-2.326%	4	461	-5.952%
2025-01-30	8.15	8.60	8.15	8.60	-20.370%	7	460	-8.140%
2025-01-27	10.80	10.80	10.80	10.80	-9.623%	2	459	-26.852%
2025-01-24	11.70	12.00	11.70	11.95	-4.400%	12	457	-33.891%
2025-01-23	12.50	12.50	12.50	12.50	-1.575%	4	460	-36.800%
2025-01-22	12.78	12.78	12.52	12.70	-0.392%	103	456	-37.795%
2025-01-21	12.80	12.90	12.40	12.75	-7.609%	5	353	-38.039%
2025-01-17	13.60	14.10	13.45	13.80	-14.019%	34	353	-42.754%
2025-01-15	16.05	16.05	16.05	16.05	-14.171%	1	353	-50.779%
2025-01-14	18.70	18.70	18.70	18.70	-5.316%	1	352	-57.754%
2025-01-13	19.75	19.75	19.75	19.75	+3.403%	1	351	-60.000%
2025-01-10	19.10	19.10	19.10	19.10	+15.060%	4	350	-58.639%
2025-01-07	16.55	16.60	16.55	16.60	-6.742%	3	350	-52.410%
2025-01-02	16.60	17.80	16.60	17.80	+15.961%	19	347	-55.618%
2024-12-31	15.30	15.35	15.30	15.35	+4.422%	3	344	-48.534%
2024-12-27	14.70	14.70	14.70	14.70	+4.255%	2	344	-46.259%
2024-12-26	14.10	14.10	14.10	14.10	-5.242%	1	343	-43.972%
2024-12-24	14.95	15.05	14.88	14.88	-13.488%	3	341	-46.909%
2024-12-23	17.20	17.20	17.20	17.20	+7.702%	1	341	-54.070%
2024-12-20	15.97	15.97	15.97	15.97	-6.334%	1	340	-50.532%
2024-12-19	17.05	17.05	17.05	17.05	+5.573%	2	339	-53.666%
2024-12-18	15.50	16.15	15.50	16.15	+6.742%	4	337	-51.084%
2024-12-12	15.15	15.15	15.13	15.13	-3.937%	2	333	-47.786%
2024-11-27	15.75	15.75	15.75	15.75	-2.477%	1	330	-49.841%
2024-11-26	16.10	16.15	16.00	16.15	-10.028%	24	330	-51.084%
2024-11-22	17.95	17.95	17.95	17.95	-4.216%	2	303	-55.989%
2024-11-21	18.74	18.74	18.74	18.74	-3.897%	1	304	-57.844%
2024-11-20	19.50	19.50	19.50	19.50	+11.429%	3	304	-59.487%
2024-11-19	17.50	17.50	17.50	17.50	+0.575%	3	303	-54.857%
2024-11-14	17.40	17.40	17.40	17.40	-0.742%	2	303	-54.598%
2024-11-13	17.70	17.70	17.53	17.53	+12.372%	4	303	-54.934%
2024-11-12	15.65	15.65	15.60	15.60	+1.961%	8	304	-49.359%
2024-11-11	15.30	15.30	15.30	15.30	-31.544%	5	296	-48.366%
2024-10-25	21.56	22.35	21.56	22.35	+4.930%	6	291	-64.653%
2024-10-23	21.30	21.30	21.30	21.30	-6.865%	1	288	-62.911%
2024-10-14	22.20	22.90	22.20	22.87	-4.509%	36	288	-65.457%
2024-10-09	24.10	24.10	23.95	23.95	-7.529%	28	286	-67.015%
2024-09-20	25.90	25.90	25.90	25.90	-15.082%	70	258	-69.498%
2024-08-27	30.50	30.50	30.50	30.50	-6.154%	1	223	-74.098%
2024-08-26	32.70	32.70	32.40	32.50	-0.307%	33	224	-75.692%
2024-08-19	32.60	32.60	32.60	32.60	-4.118%	1	216	-75.767%
2024-08-15	34.00	34.00	34.00	34.00	-10.526%	1	215	-76.765%
2024-08-02	38.00	38.00	38.00	38.00	+7.955%	2	216	-79.211%
2024-07-31	35.35	35.35	35.20	35.20	-6.878%	2	215	-77.557%
2024-06-26	37.80	37.80	37.80	37.80	+4.564%	20	214	-79.101%
2024-06-24	34.95	36.15	34.70	36.15	-21.719%	8	220	-78.147%
2024-05-02	46.15	46.63	46.10	46.18	+11.411%	314	220	-82.893%
2024-04-29	41.45	41.45	41.45	41.45	+2.320%	25	66	-80.941%
2024-04-24	40.42	40.51	40.42	40.51	+10.986%	20	66	-80.499%
2024-04-05	36.50	36.50	36.50	36.50	-0.518%	4	53	-78.356%
2024-03-15	36.69	36.69	36.69	36.69	-0.704%	4	51	-78.468%
2024-03-12	37.10	37.10	36.95	36.95	-6.456%	22	51	-78.620%
2024-02-14	39.50	39.50	39.50	39.50	-4.242%	1	31	-80.000%
2024-02-13	41.31	41.31	41.25	41.25	+3.957%	27	30	-80.848%
2024-02-05	39.68	39.68	39.68	39.68	-9.365%	1	3	-80.091%
2024-01-31	41.67	43.78	41.67	43.78	-25.226%	6	4	-81.955%
2023-12-22	57.25	59.20	56.97	58.55	-7.911%	6	10	-86.507%
2023-12-04	63.06	63.90	63.05	63.58	-24.757%	6	10	-87.575%
2023-11-02	84.50	84.50	84.50	84.50	-9.276%	1	14	-90.651%
2023-10-30	93.23	93.30	93.14	93.14	-3.332%	3	13	-91.518%
2023-10-27	101.31	101.31	96.35	96.35	0.000%	10	10	-91.801%