Dark

MS20270115P120
MS Jan 15 2027 120.00 Put (MS270115P00120000)
option OPRA

EOD

Jul 10, 2026

0.6100-30.682%(-0.2700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.6100	0.6100	0.6100	0.6100	-30.682%	1	1,653	0.000%
2026-07-08	0.8800	0.8800	0.8800	0.8800	+33.333%	4	1,653	-30.682%
2026-07-07	0.6300	0.6600	0.6300	0.6600	-2.941%	7	1,649	-7.576%
2026-07-06	0.7100	0.7400	0.6400	0.6800	-22.727%	35	1,649	-10.294%
2026-07-02	0.8800	0.8800	0.8800	0.8800	-3.297%	1	1,669	-30.682%
2026-07-01	0.9100	0.9100	0.9100	0.9100	-20.175%	1	1,669	-32.967%
2026-06-30	1.0900	1.1400	1.0900	1.1400	+6.542%	4	1,669	-46.491%
2026-06-25	0.9800	1.0700	0.9800	1.0700	+8.081%	3	1,667	-42.991%
2026-06-16	0.9900	0.9900	0.9900	0.9900	+5.319%	1	1,668	-38.384%
2026-06-15	0.9400	0.9400	0.9400	0.9400	-39.744%	1	1,669	-35.106%
2026-06-10	1.5600	1.5600	1.5600	1.5600	+24.800%	2	1,668	-60.897%
2026-06-08	1.2500	1.2500	1.2500	1.2500	-8.759%	1	1,668	-51.200%
2026-06-05	1.3700	1.3700	1.3700	1.3700	+2.239%	1	1,668	-55.474%
2026-06-04	1.3400	1.3400	1.3400	1.3400	-1.471%	2	1,668	-54.478%
2026-05-29	1.2900	1.3600	1.2900	1.3600	+20.354%	6	1,668	-55.147%
2026-05-28	1.1300	1.1300	1.1300	1.1300	-43.216%	2	1,662	-46.018%
2026-05-06	1.9900	1.9900	1.9900	1.9900	-18.776%	20	1,662	-69.347%
2026-04-17	2.5000	2.5000	2.4500	2.4500	-33.784%	26	1,672	-75.102%
2026-04-13	3.8000	3.8000	3.7000	3.7000	-2.632%	2	1,649	-83.514%
2026-04-10	3.8500	3.8500	3.7500	3.8000	-3.797%	85	1,647	-83.947%
2026-04-09	3.9500	3.9500	3.9500	3.9500	-1.250%	2	1,626	-84.557%
2026-04-08	3.7500	4.0000	3.7500	4.0000	-24.528%	5	1,624	-84.750%
2026-04-07	5.3000	5.3000	5.3000	5.3000	-1.852%	2	1,625	-88.491%
2026-04-06	5.4000	5.4000	5.4000	5.4000	-2.703%	2	1,625	-88.704%
2026-04-02	5.6500	5.6500	5.5500	5.5500	+6.731%	14	1,625	-89.009%
2026-04-01	5.2500	5.2500	5.2000	5.2000	-19.380%	13	1,625	-88.269%
2026-03-30	6.4500	6.4500	6.4500	6.4500	+13.158%	30	1,625	-90.543%
2026-03-24	5.7000	5.7000	5.7000	5.7000	+8.365%	7	1,625	-89.298%
2026-03-23	5.2600	5.2600	5.2600	5.2600	-13.770%	850	1,625	-88.403%
2026-03-20	6.2000	6.2000	6.1000	6.1000	+0.826%	27	895	-90.000%
2026-03-18	6.0500	6.0500	6.0500	6.0500	-1.945%	3	868	-89.917%
2026-03-17	6.1700	6.1700	6.1700	6.1700	-11.605%	25	865	-90.113%
2026-03-12	7.2000	7.2000	6.9800	6.9800	+14.426%	4	840	-91.261%
2026-03-11	6.1000	6.1000	6.1000	6.1000	-10.294%	3	839	-90.000%
2026-03-09	6.8000	6.8000	6.8000	6.8000	+16.239%	1	836	-91.029%
2026-03-05	5.7000	5.8500	5.7000	5.8500	+10.377%	15	836	-89.573%
2026-03-04	5.2000	5.3000	5.2000	5.3000	-18.462%	59	831	-88.491%
2026-03-03	6.5000	6.5000	6.5000	6.5000	+15.044%	2	818	-90.615%
2026-02-27	5.7000	5.7000	5.6500	5.6500	+31.395%	5	816	-89.204%
2026-02-26	4.3000	4.3000	4.3000	4.3000	-11.340%	1	816	-85.814%
2026-02-23	4.8500	4.8500	4.8500	4.8500	+12.791%	1	817	-87.423%
2026-02-19	4.3000	4.3000	4.3000	4.3000	-18.095%	1	817	-85.814%
2026-02-13	5.2500	5.2500	5.2500	5.2500	+64.063%	5	811	-88.381%
2026-02-03	3.1500	3.2000	3.1500	3.2000	+9.215%	10	811	-80.938%
2026-01-29	2.9000	2.9300	2.8900	2.9300	-9.846%	22	811	-79.181%
2026-01-28	3.0500	3.2500	3.0000	3.2500	+4.839%	44	819	-81.231%
2026-01-26	3.1500	3.1500	3.1000	3.1000	-4.615%	2	807	-80.323%
2026-01-12	3.1500	3.2500	3.1500	3.2500	-14.474%	2	806	-81.231%
2026-01-02	3.8000	3.8000	3.8000	3.8000	+2.703%	1	806	-83.947%
2025-12-16	3.7000	3.7000	3.7000	3.7000	+5.714%	10	806	-83.514%
2025-12-15	3.5000	3.5000	3.5000	3.5000	-10.714%	1	806	-82.571%
2025-12-05	3.9200	3.9200	3.9200	3.9200	-16.596%	1	806	-84.439%
2025-11-28	4.7000	4.7000	4.7000	4.7000	-9.615%	2	805	-87.021%
2025-11-04	5.2000	5.2000	5.2000	5.2000	-16.129%	2	805	-88.269%
2025-10-08	6.2000	6.2000	6.2000	6.2000	+6.897%	1	807	-90.161%
2025-09-30	5.8000	5.8000	5.8000	5.8000	+4.505%	1	807	-89.483%
2025-09-26	5.5000	5.5500	5.5000	5.5500	-7.960%	19	806	-89.009%
2025-09-25	5.9800	6.0300	5.9800	6.0300	+6.726%	2	802	-89.884%
2025-09-23	5.6500	5.6500	5.6500	5.6500	-12.674%	2	802	-89.204%
2025-09-09	6.6000	6.6000	6.4700	6.4700	-6.906%	2	800	-90.572%
2025-09-03	6.9500	6.9500	6.9500	6.9500	-12.798%	10	798	-91.223%
2025-08-20	8.0600	8.0600	7.9700	7.9700	+10.235%	2	798	-92.346%
2025-08-14	7.2900	7.3600	7.1700	7.2300	-2.561%	4	798	-91.563%
2025-08-13	7.1000	7.4200	7.1000	7.4200	+1.644%	7	797	-91.779%
2025-08-12	7.3000	7.3000	7.2500	7.3000	-11.515%	389	792	-91.644%
2025-08-08	8.0800	8.2500	8.0800	8.2500	-2.941%	106	508	-92.606%
2025-08-07	8.5800	8.6200	8.5000	8.5000	+0.592%	6	414	-92.824%
2025-08-06	8.5300	8.5300	8.4200	8.4500	-9.140%	4	414	-92.781%
2025-08-01	9.3800	9.3800	9.3000	9.3000	+15.099%	2	416	-93.441%
2025-07-30	8.0800	8.0800	8.0800	8.0800	-3.234%	2	416	-92.450%
2025-07-25	8.3500	8.3500	8.3500	8.3500	-8.242%	7	416	-92.695%
2025-07-18	9.1000	9.1000	9.1000	9.1000	+3.527%	10	416	-93.297%
2025-07-17	8.7900	8.7900	8.7900	8.7900	-0.678%	2	406	-93.060%
2025-07-15	8.8000	8.8500	8.8000	8.8500	+2.549%	7	406	-93.107%
2025-07-14	8.6300	8.6300	8.6300	8.6300	-6.703%	1	403	-92.932%
2025-07-08	9.3000	9.3000	9.2500	9.2500	+4.167%	8	403	-93.405%
2025-07-03	9.0800	9.0800	8.8800	8.8800	-4.000%	3	409	-93.131%
2025-07-02	9.2500	9.2500	9.2500	9.2500	-6.566%	1	409	-93.405%
2025-07-01	9.9000	9.9000	9.9000	9.9000	-1.980%	2	410	-93.838%
2025-06-30	9.9000	10.1000	9.9000	10.1000	+2.020%	5	410	-93.960%
2025-06-27	9.9000	9.9000	9.9000	9.9000	-4.348%	6	407	-93.838%
2025-06-26	10.3500	10.3500	10.3500	10.3500	-3.361%	2	413	-94.106%
2025-06-25	11.0000	11.0000	10.7100	10.7100	-17.488%	4	411	-94.304%
2025-06-17	12.9800	12.9800	12.9800	12.9800	+7.450%	1	407	-95.300%
2025-06-16	12.0800	12.0800	12.0800	12.0800	-6.284%	1	407	-94.950%
2025-06-13	12.8800	12.8900	12.8800	12.8900	-4.306%	4	406	-95.268%
2025-06-04	13.4700	13.4700	13.4700	13.4700	+5.234%	1	403	-95.471%
2025-05-15	12.8500	12.8500	12.8000	12.8000	-0.775%	6	403	-95.234%
2025-05-13	12.9000	12.9000	12.9000	12.9000	-42.794%	1	406	-95.271%
2025-04-22	23.2900	23.2900	22.5500	22.5500	-25.822%	3	407	-97.295%
2025-04-08	28.2500	30.4000	28.2500	30.4000	+26.878%	3	407	-97.993%
2025-04-03	23.1000	24.1000	23.1000	23.9600	+25.708%	4	407	-97.454%
2025-03-28	19.0600	19.0600	19.0600	19.0600	+12.781%	14	408	-96.800%
2025-03-27	16.9500	16.9500	16.9000	16.9000	+12.667%	11	408	-96.391%
2025-03-24	15.0000	15.2000	15.0000	15.0000	-13.445%	4	398	-95.933%
2025-03-19	17.3300	17.3300	17.3300	17.3300	-3.882%	1	396	-96.480%
2025-03-18	18.0300	18.0300	18.0300	18.0300	+3.502%	2	396	-96.617%
2025-03-17	17.4200	17.4200	17.4200	17.4200	-9.271%	2	394	-96.498%
2025-03-14	19.2000	19.2000	19.2000	19.2000	-9.177%	2	393	-96.823%
2025-03-11	21.1400	21.1400	21.1400	21.1400	-2.356%	1	393	-97.114%
2025-03-10	20.1000	21.6500	20.1000	21.6500	+19.350%	2	392	-97.182%
2025-03-07	18.1000	19.6000	18.1000	18.1400	+3.068%	16	392	-96.637%
2025-03-06	17.6000	17.6000	17.6000	17.6000	+36.858%	1	387	-96.534%
2025-02-24	12.8600	12.8600	12.8600	12.8600	+13.604%	1	388	-95.257%
2025-02-10	11.3200	11.3200	11.3200	11.3200	+1.525%	30	387	-94.611%
2025-01-27	11.4000	11.4000	11.1500	11.1500	+7.729%	8	357	-94.529%
2025-01-24	10.4000	10.4000	10.3500	10.3500	-2.358%	8	357	-94.106%
2025-01-23	10.2800	10.6000	10.2800	10.6000	-1.395%	2	359	-94.245%
2025-01-22	10.1500	10.7500	10.1500	10.7500	-28.333%	2	361	-94.326%
2025-01-10	15.0000	15.0000	15.0000	15.0000	+6.762%	500	361	-95.933%
2025-01-02	14.0500	14.0500	14.0500	14.0500	+4.383%	1	111	-95.658%
2024-12-18	13.4600	13.4600	13.4600	13.4600	+21.261%	10	110	-95.468%
2024-11-21	11.1000	11.1000	11.1000	11.1000	-1.596%	1	100	-94.505%
2024-11-14	11.2800	11.2800	11.2800	11.2800	-10.120%	1	100	-94.592%
2024-11-07	12.5000	12.5500	12.5000	12.5500	+4.583%	2	99	-95.139%
2024-11-06	11.9500	12.0000	11.6000	12.0000	-29.329%	109	98	-94.917%
2024-11-05	16.8500	16.9800	16.8500	16.9800	-2.414%	2	114	-96.408%
2024-11-04	17.4000	17.4000	17.4000	17.4000	+2.655%	1	114	-96.494%
2024-10-31	16.7400	16.9500	16.7400	16.9500	+1.802%	3	113	-96.401%
2024-10-30	16.6500	16.6500	16.6500	16.6500	+4.717%	1	111	-96.336%
2024-10-28	15.9000	15.9000	15.9000	15.9000	-8.935%	5	110	-96.164%
2024-10-25	17.0500	17.4600	17.0500	17.4600	+5.818%	4	105	-96.506%
2024-10-21	16.5000	16.5000	16.5000	16.5000	+8.911%	2	103	-96.303%
2024-10-18	15.1500	15.1500	15.1500	15.1500	-5.313%	10	103	-95.974%
2024-10-16	15.0300	16.0000	14.4000	16.0000	0.000%	100	98	-96.188%