Dark

MS20270115P110
MS Jan 15 2027 110.00 Put (MS270115P00110000)
option OPRA

EOD

Jul 7, 2026

0.4200-12.500%(-0.0600)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.3600	0.4200	0.3500	0.4200	-12.500%	16	2,155	0.000%
2026-07-06	0.4500	0.4800	0.4500	0.4800	-33.333%	69	2,155	-12.500%
2026-06-26	0.6400	0.7200	0.6400	0.7200	-19.101%	13	2,224	-41.667%
2026-06-15	0.6600	0.8900	0.6600	0.8900	-19.091%	6	2,224	-52.809%
2026-06-10	1.1000	1.1000	1.1000	1.1000	+12.245%	2	2,224	-61.818%
2026-06-02	0.7500	0.9800	0.7500	0.9800	-21.600%	20	2,226	-57.143%
2026-05-21	1.2500	1.2500	1.2500	1.2500	-26.471%	2	2,226	-66.400%
2026-05-19	1.7000	1.7000	1.7000	1.7000	+21.429%	7	2,226	-75.294%
2026-05-06	1.4000	1.4000	1.4000	1.4000	-15.663%	20	2,221	-70.000%
2026-05-04	1.6500	1.6600	1.6400	1.6600	+0.606%	20	2,241	-74.699%
2026-04-28	1.6500	1.6500	1.6500	1.6500	-2.367%	1	2,238	-74.545%
2026-04-20	1.6900	1.6900	1.6900	1.6900	-4.520%	2	2,238	-75.148%
2026-04-17	1.7000	1.7700	1.7000	1.7700	-5.348%	35	2,239	-76.271%
2026-04-16	1.8200	1.8700	1.8200	1.8700	+6.250%	3	2,234	-77.540%
2026-04-15	1.7600	1.7600	1.7600	1.7600	-54.286%	4	2,237	-76.136%
2026-04-07	3.8500	3.8500	3.8500	3.8500	-2.532%	2	2,241	-89.091%
2026-04-06	3.9500	3.9500	3.9500	3.9500	-21.000%	2	2,241	-89.367%
2026-03-30	5.0000	5.0000	5.0000	5.0000	+13.636%	3	2,241	-91.600%
2026-03-20	4.3500	4.4000	4.3500	4.4000	-5.376%	7	2,241	-90.455%
2026-03-18	4.3500	4.6500	4.3500	4.6500	-2.105%	12	2,242	-90.968%
2026-03-13	5.1000	5.1000	4.7500	4.7500	-10.377%	4	2,242	-91.158%
2026-03-12	5.1500	5.3000	5.1500	5.3000	+22.120%	15	2,238	-92.075%
2026-03-11	4.4500	4.4500	4.3400	4.3400	+5.596%	6	2,223	-90.323%
2026-03-05	4.0000	4.1100	4.0000	4.1100	+1.481%	10	2,222	-89.781%
2026-02-27	4.0500	4.0500	4.0500	4.0500	+12.500%	17	2,212	-89.630%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-5.263%	2	2,206	-88.333%
2026-02-13	3.8000	3.8000	3.8000	3.8000	+73.516%	359	1,846	-88.947%
2026-01-29	2.1900	2.1900	2.1900	2.1900	-3.947%	1	1,846	-80.822%
2026-01-28	2.2900	2.3000	2.2800	2.2800	+2.703%	4	1,846	-81.579%
2026-01-27	2.1700	2.2300	2.1700	2.2200	+18.717%	31	1,844	-81.081%
2026-01-16	1.8700	1.8700	1.8700	1.8700	-0.532%	1	1,842	-77.540%
2026-01-15	1.8800	1.8800	1.8800	1.8800	-28.244%	1	1,842	-77.660%
2026-01-14	2.6200	2.6200	2.6200	2.6200	+23.005%	1	1,843	-83.969%
2026-01-06	2.1300	2.1300	2.1300	2.1300	+26.786%	1	1,843	-80.282%
2026-01-05	2.0400	2.1400	1.6800	1.6800	-31.984%	47	1,842	-75.000%
2025-12-12	2.4700	2.4700	2.4700	2.4700	-36.667%	1	1,839	-82.996%
2025-11-06	3.9500	3.9500	3.9000	3.9000	+6.849%	15	1,840	-89.231%
2025-10-30	3.7000	3.7000	3.6500	3.6500	-19.780%	17	1,840	-88.493%
2025-10-16	4.5500	4.5500	4.5500	4.5500	+14.610%	1	1,840	-90.769%
2025-10-15	3.6900	3.9700	3.6900	3.9700	+4.474%	50	1,840	-89.421%
2025-10-14	5.1200	5.1600	3.8000	3.8000	-11.628%	188	1,889	-88.947%
2025-10-07	4.3000	4.3000	4.3000	4.3000	+6.173%	18	1,758	-90.233%
2025-09-26	4.0000	4.0500	4.0000	4.0500	-4.706%	38	1,758	-89.630%
2025-09-23	4.2500	4.2500	4.2500	4.2500	+2.410%	1	1,720	-90.118%
2025-09-18	4.1500	4.1500	4.1500	4.1500	-6.742%	1	1,719	-89.880%
2025-09-10	4.4500	4.4500	4.4500	4.4500	-15.238%	5	1,719	-90.562%
2025-08-12	5.2500	5.2500	5.2500	5.2500	-13.934%	10	1,724	-92.000%
2025-08-04	6.1000	6.1000	6.1000	6.1000	+3.390%	5	1,734	-93.115%
2025-07-29	5.9000	5.9000	5.9000	5.9000	-4.065%	5	1,739	-92.881%
2025-07-23	6.1500	6.1500	6.1500	6.1500	-6.107%	2	1,734	-93.171%
2025-07-18	6.5800	6.5800	6.5000	6.5500	0.000%	8	1,732	-93.588%
2025-07-17	6.5500	6.5500	6.5500	6.5500	-1.057%	825	1,730	-93.588%
2025-07-03	6.6200	6.6200	6.6200	6.6200	-3.358%	3	908	-93.656%
2025-07-02	6.8500	6.8500	6.8500	6.8500	-24.309%	3	908	-93.869%
2025-06-18	9.0500	9.0500	9.0500	9.0500	-4.131%	23	888	-95.359%
2025-06-13	9.4400	9.4400	9.4400	9.4400	-23.871%	6	888	-95.551%
2025-05-09	12.4000	12.4000	12.4000	12.4000	-36.214%	100	885	-96.613%
2025-04-21	19.7000	19.7000	19.4400	19.4400	+9.893%	6	935	-97.840%
2025-04-17	17.9400	17.9400	17.6900	17.6900	-1.722%	5	936	-97.626%
2025-04-14	18.0000	18.0000	18.0000	18.0000	-10.045%	15	936	-97.667%
2025-04-10	20.0100	20.0100	20.0100	20.0100	-17.823%	2	921	-97.901%
2025-04-09	24.3500	24.3500	24.3500	24.3500	+11.035%	1	921	-98.275%
2025-04-08	21.9300	21.9300	21.9300	21.9300	-6.879%	13	921	-98.085%
2025-04-07	23.5500	23.5500	23.5500	23.5500	+3.744%	2	921	-98.217%
2025-04-04	22.0000	22.7000	22.0000	22.7000	+23.303%	112	923	-98.150%
2025-04-03	17.2000	18.4100	17.0000	18.4100	+41.615%	824	871	-97.719%
2025-04-02	13.0000	13.0000	13.0000	13.0000	-9.091%	3	350	-96.769%
2025-03-31	14.3000	14.3000	14.3000	14.3000	+6.716%	1	347	-97.063%
2025-03-28	13.4000	13.4000	13.4000	13.4000	+22.040%	2	347	-96.866%
2025-03-24	11.2000	11.2000	10.9800	10.9800	-29.344%	51	347	-96.175%
2025-03-13	15.4700	15.5400	15.4700	15.5400	-5.818%	51	299	-97.297%
2025-03-10	15.4700	16.5000	15.4700	16.5000	+33.603%	10	299	-97.455%
2025-03-05	12.3500	12.3500	12.3500	12.3500	+23.872%	1	308	-96.599%
2025-03-03	9.9700	9.9700	9.9700	9.9700	+21.142%	10	307	-95.787%
2025-01-27	8.2300	8.2300	8.2300	8.2300	+4.841%	2	297	-94.897%
2025-01-22	7.6000	7.9300	7.4100	7.8500	-7.647%	265	297	-94.650%
2025-01-16	8.5000	8.5000	8.5000	8.5000	-14.141%	2	135	-95.059%
2025-01-02	9.9000	9.9000	9.9000	9.9000	+3.448%	3	135	-95.758%
2024-12-26	9.5700	9.5700	9.5700	9.5700	+6.452%	8	132	-95.611%
2024-11-27	8.9900	8.9900	8.9900	8.9900	-1.100%	5	129	-95.328%
2024-11-26	8.9800	9.0900	8.9800	9.0900	+10.316%	90	129	-95.380%
2024-11-19	8.2000	8.2400	8.2000	8.2400	-0.363%	60	61	-94.903%
2024-11-14	8.2700	8.2700	8.2700	8.2700	-2.934%	1	8	-94.921%
2024-11-11	8.5200	8.5200	8.5200	8.5200	-5.960%	2	8	-95.070%
2024-11-07	9.0200	9.0600	9.0200	9.0600	+1.229%	3	9	-95.364%
2024-11-06	8.9500	8.9500	8.9500	8.9500	-28.685%	2	7	-95.307%
2024-11-05	12.4700	12.5500	12.4700	12.5500	-1.723%	2	6	-96.653%
2024-10-31	12.7700	12.7700	12.7700	12.7700	+9.145%	1	6	-96.711%
2024-10-16	11.7000	11.7000	11.7000	11.7000	-11.296%	1	7	-96.410%
2024-10-15	13.1900	13.1900	13.1900	13.1900	-8.403%	2	8	-96.816%
2024-10-11	14.3900	14.4000	14.3900	14.4000	-7.395%	6	6	-97.083%
2024-10-10	15.3000	15.5500	15.3000	15.5500	+8.741%	2	5	-97.299%
2024-10-09	14.3000	14.3000	14.3000	14.3000	-7.742%	1	3	-97.063%
2024-10-04	15.5000	15.5000	15.5000	15.5000	0.000%	4	2	-97.290%