Dark

MS20270115P100
MS Jan 15 2027 100.00 Put (MS270115P00100000)
option OPRA

EOD

Sep 3, 2026

0.1800+20.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1800	0.1800	0.1800	0.1800	+20.000%	1	2,614	0.000%
2026-08-05	0.1500	0.1500	0.1500	0.1500	-40.000%	1	2,615	+20.000%
2026-07-10	0.2500	0.2500	0.2500	0.2500	-26.471%	3	2,616	-28.000%
2026-07-08	0.3400	0.3400	0.3400	0.3400	-15.000%	1	2,619	-47.059%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-43.662%	12	2,620	-55.000%
2026-06-17	0.4400	0.7100	0.4400	0.7100	-1.389%	2	2,632	-74.648%
2026-05-28	0.7200	0.7200	0.7200	0.7200	+5.882%	1	2,632	-75.000%
2026-05-27	0.6800	0.6800	0.6800	0.6800	-20.000%	30	2,632	-73.529%
2026-05-21	0.8100	0.8500	0.8100	0.8500	-10.526%	3	2,602	-78.824%
2026-05-20	0.9500	0.9500	0.9500	0.9500	-17.391%	1	2,602	-81.053%
2026-04-28	1.1500	1.1500	1.1500	1.1500	-8.000%	1	2,602	-84.348%
2026-04-17	1.2500	1.2500	1.2500	1.2500	-1.575%	1	2,603	-85.600%
2026-04-15	1.2900	1.2900	1.2700	1.2700	-64.225%	10	2,602	-85.827%
2026-03-30	3.5500	3.5500	3.5500	3.5500	-1.389%	2	2,599	-94.930%
2026-03-27	3.6000	3.6000	3.6000	3.6000	+5.882%	2	2,599	-95.000%
2026-03-20	3.1500	3.4000	3.1500	3.4000	+7.937%	6	2,597	-94.706%
2026-03-18	3.1500	3.1500	3.1500	3.1500	-12.500%	15	2,597	-94.286%
2026-03-12	3.5500	3.7000	3.5500	3.6000	+14.286%	4	2,587	-95.000%
2026-03-11	3.1500	3.1500	3.1500	3.1500	-7.353%	4	2,585	-94.286%
2026-03-06	3.5800	3.5800	3.3000	3.4000	+16.041%	1,004	2,585	-94.706%
2026-03-05	2.9400	3.0500	2.9100	2.9300	+27.391%	22	1,584	-93.857%
2026-02-23	2.3000	2.3000	2.3000	2.3000	-5.738%	1	1,589	-92.174%
2026-02-13	2.6200	2.6200	2.4400	2.4400	-6.154%	56	1,544	-92.623%
2026-02-12	2.4000	2.6000	2.4000	2.6000	+30.000%	4	1,544	-93.077%
2026-02-10	1.7500	2.0000	1.7500	2.0000	+21.212%	22	1,547	-91.000%
2026-02-03	1.3500	1.6500	1.3500	1.6500	+4.430%	51	1,557	-89.091%
2026-01-27	1.5400	1.5900	1.5300	1.5800	+2.597%	16	1,608	-88.608%
2026-01-26	1.5800	1.5800	1.5400	1.5400	+0.654%	10	1,606	-88.312%
2026-01-22	1.5300	1.5300	1.5300	1.5300	+9.286%	1	1,604	-88.235%
2026-01-20	1.4000	1.4000	1.4000	1.4000	+7.692%	50	1,603	-87.143%
2026-01-16	1.3300	1.3300	1.3000	1.3000	-18.750%	2	1,595	-86.154%
2026-01-12	1.6000	1.6000	1.6000	1.6000	0.000%	10	1,595	-88.750%
2026-01-05	1.6000	1.6000	1.6000	1.6000	-17.949%	10	1,585	-88.750%
2026-01-02	1.9500	1.9500	1.9500	1.9500	+3.723%	1	1,585	-90.769%
2025-12-26	1.8800	1.8800	1.8800	1.8800	-3.093%	3	1,585	-90.426%
2025-12-10	1.9400	1.9400	1.9400	1.9400	+4.865%	3	1,585	-90.722%
2025-12-09	1.9400	1.9400	1.8500	1.8500	-7.035%	6	1,582	-90.270%
2025-12-08	1.9900	1.9900	1.9900	1.9900	-9.545%	3	1,582	-90.955%
2025-12-04	2.2000	2.2000	2.2000	2.2000	-16.031%	1	1,582	-91.818%
2025-11-26	2.6200	2.6200	2.6200	2.6200	-5.755%	1	1,580	-93.130%
2025-10-15	2.7200	2.7800	2.7200	2.7800	-24.457%	11	1,580	-93.525%
2025-10-14	4.3000	4.3000	3.6800	3.6800	+22.667%	39	1,589	-95.109%
2025-09-23	3.0000	3.0000	3.0000	3.0000	-4.762%	4	1,550	-94.000%
2025-09-10	3.1500	3.1500	3.1500	3.1500	-17.105%	350	1,546	-94.286%
2025-09-05	3.8000	3.8000	3.8000	3.8000	+10.145%	3	1,849	-95.263%
2025-08-26	3.5000	3.5000	3.4500	3.4500	-22.472%	12	1,849	-94.783%
2025-08-05	4.4500	4.4500	4.4500	4.4500	+4.706%	1	1,860	-95.955%
2025-07-24	4.2700	4.2700	4.2500	4.2500	-7.609%	4	1,861	-95.765%
2025-07-17	4.5700	4.6000	4.0800	4.6000	-2.128%	6	1,859	-96.087%
2025-07-03	4.7000	4.7000	4.7000	4.7000	-6.000%	3	1,861	-96.170%
2025-07-01	5.0000	5.0000	5.0000	5.0000	-10.714%	2	1,861	-96.400%
2025-06-25	5.6000	5.6000	5.6000	5.6000	-17.647%	1	1,863	-96.786%
2025-06-17	6.8000	6.8000	6.8000	6.8000	-15.423%	1	1,863	-97.353%
2025-05-23	8.0400	8.0400	8.0400	8.0400	+11.667%	2	1,862	-97.761%
2025-05-20	7.2000	7.2000	7.2000	7.2000	+5.882%	3	1,862	-97.500%
2025-05-19	6.8000	6.8000	6.8000	6.8000	-32.338%	1	1,859	-97.353%
2025-05-06	10.0500	10.0500	10.0500	10.0500	+4.688%	2	1,860	-98.209%
2025-05-05	9.6000	9.6000	9.6000	9.6000	-9.859%	7	1,862	-98.125%
2025-05-01	10.6500	10.6500	10.6500	10.6500	-5.585%	1	1,869	-98.310%
2025-04-28	11.2800	11.2800	11.2800	11.2800	-11.460%	1	1,869	-98.404%
2025-04-15	12.7400	12.7400	12.7400	12.7400	-32.414%	4	1,869	-98.587%
2025-04-09	18.8500	18.8500	18.8500	18.8500	+2.781%	4	1,869	-99.045%
2025-04-07	18.3400	18.3400	18.3400	18.3400	+5.402%	7	1,869	-99.019%
2025-04-04	17.4000	17.4000	17.4000	17.4000	+89.542%	1,000	1,862	-98.966%
2025-04-02	9.1800	9.1800	9.1800	9.1800	-16.545%	2	1,362	-98.039%
2025-03-31	11.0000	11.0000	11.0000	11.0000	+28.655%	20	1,360	-98.364%
2025-03-20	8.5000	8.5500	8.5000	8.5500	-6.044%	140	1,340	-97.895%
2025-03-19	9.1500	9.1500	9.1000	9.1000	-18.018%	24	1,200	-98.022%
2025-03-13	11.1000	11.1000	11.1000	11.1000	-7.500%	3	1,179	-98.378%
2025-03-11	12.0000	12.0000	12.0000	12.0000	-2.755%	15	1,179	-98.500%
2025-03-10	10.9000	12.3400	10.9000	12.3400	+36.354%	8	1,164	-98.541%
2025-03-07	9.4500	10.0100	9.0500	9.0500	-6.218%	54	1,172	-98.011%
2025-03-06	9.4500	9.6500	9.4500	9.6500	+12.865%	41	1,145	-98.135%
2025-03-05	8.9500	8.9500	8.5500	8.5500	-9.236%	20	1,104	-97.895%
2025-03-04	9.4900	9.4900	9.4200	9.4200	+24.274%	2	1,088	-98.089%
2025-03-03	7.5800	7.5800	7.5800	7.5800	+30.017%	5	1,086	-97.625%
2025-02-20	5.8300	5.8300	5.8300	5.8300	+7.963%	1	1,086	-96.913%
2025-01-24	5.4000	5.4000	5.4000	5.4000	0.000%	10	1,085	-96.667%
2025-01-21	5.4000	5.4000	5.4000	5.4000	-12.763%	2	1,083	-96.667%
2025-01-15	6.1900	6.1900	6.1900	6.1900	-18.013%	2	1,083	-97.092%
2025-01-13	7.5500	7.5500	7.5500	7.5500	-0.658%	2	1,081	-97.616%
2025-01-10	7.6000	7.6000	7.6000	7.6000	+4.110%	2	1,079	-97.632%
2025-01-02	7.3200	7.3200	7.3000	7.3000	+4.286%	6	1,078	-97.534%
2024-12-30	7.2300	7.2300	7.0000	7.0000	+1.744%	8	1,072	-97.429%
2024-12-18	6.8800	6.8800	6.8800	6.8800	+1.176%	5	1,064	-97.384%
2024-12-16	6.8000	6.8000	6.8000	6.8000	+36.000%	1	1,058	-97.353%
2024-11-12	5.0000	5.0000	5.0000	5.0000	-15.254%	3	1,058	-96.400%
2024-11-11	5.9000	5.9000	5.9000	5.9000	-32.106%	2	1,055	-96.949%
2024-11-05	8.6900	8.6900	8.6900	8.6900	-0.686%	2	1,053	-97.929%
2024-10-23	8.7500	8.7500	8.7500	8.7500	0.000%	350	1,051	-97.943%
2024-10-21	8.7500	8.7500	8.7500	8.7500	+6.707%	700	701	-97.943%
2024-10-16	8.2000	8.2000	8.2000	8.2000	0.000%	1	1	-97.805%