Dark

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

EOD

Sep 4, 2026

0.2100-4.545%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.2100	0.2100	0.2100	0.2100	-4.545%	2	1,660	0.000%
2026-09-03	0.2000	0.2200	0.2000	0.2200	-24.138%	6	1,660	-4.545%
2026-09-01	0.2900	0.2900	0.2900	0.2900	-17.143%	1	1,656	-27.586%
2026-08-20	0.3500	0.3500	0.3500	0.3500	+150.000%	5	1,655	-40.000%
2026-08-17	0.1400	0.1400	0.1400	0.1400	-44.000%	2	1,650	+50.000%
2026-08-10	0.2700	0.2700	0.2500	0.2500	-60.317%	2	1,650	-16.000%
2026-07-31	0.6300	0.6300	0.6300	0.6300	-5.970%	2	1,652	-66.667%
2026-07-21	0.6700	0.6700	0.6700	0.6700	+13.559%	1	1,653	-68.657%
2026-07-14	0.5900	0.5900	0.5900	0.5900	-3.279%	1	1,653	-64.407%
2026-07-10	0.6100	0.6100	0.6100	0.6100	-30.682%	1	1,653	-65.574%
2026-07-08	0.8800	0.8800	0.8800	0.8800	+33.333%	4	1,653	-76.136%
2026-07-07	0.6300	0.6600	0.6300	0.6600	-2.941%	7	1,649	-68.182%
2026-07-06	0.7100	0.7400	0.6400	0.6800	-22.727%	35	1,649	-69.118%
2026-07-02	0.8800	0.8800	0.8800	0.8800	-3.297%	1	1,669	-76.136%
2026-07-01	0.9100	0.9100	0.9100	0.9100	-20.175%	1	1,669	-76.923%
2026-06-30	1.0900	1.1400	1.0900	1.1400	+6.542%	4	1,669	-81.579%
2026-06-25	0.9800	1.0700	0.9800	1.0700	+8.081%	3	1,667	-80.374%
2026-06-16	0.9900	0.9900	0.9900	0.9900	+5.319%	1	1,668	-78.788%
2026-06-15	0.9400	0.9400	0.9400	0.9400	-39.744%	1	1,669	-77.660%
2026-06-10	1.5600	1.5600	1.5600	1.5600	+24.800%	2	1,668	-86.538%
2026-06-08	1.2500	1.2500	1.2500	1.2500	-8.759%	1	1,668	-83.200%
2026-06-05	1.3700	1.3700	1.3700	1.3700	+2.239%	1	1,668	-84.672%
2026-06-04	1.3400	1.3400	1.3400	1.3400	-1.471%	2	1,668	-84.328%
2026-05-29	1.2900	1.3600	1.2900	1.3600	+20.354%	6	1,668	-84.559%
2026-05-28	1.1300	1.1300	1.1300	1.1300	-43.216%	2	1,662	-81.416%
2026-05-06	1.9900	1.9900	1.9900	1.9900	-18.776%	20	1,662	-89.447%
2026-04-17	2.5000	2.5000	2.4500	2.4500	-33.784%	26	1,672	-91.429%
2026-04-13	3.8000	3.8000	3.7000	3.7000	-2.632%	2	1,649	-94.324%
2026-04-10	3.8500	3.8500	3.7500	3.8000	-3.797%	85	1,647	-94.474%
2026-04-09	3.9500	3.9500	3.9500	3.9500	-1.250%	2	1,626	-94.684%
2026-04-08	3.7500	4.0000	3.7500	4.0000	-24.528%	5	1,624	-94.750%
2026-04-07	5.3000	5.3000	5.3000	5.3000	-1.852%	2	1,625	-96.038%
2026-04-06	5.4000	5.4000	5.4000	5.4000	-2.703%	2	1,625	-96.111%
2026-04-02	5.6500	5.6500	5.5500	5.5500	+6.731%	14	1,625	-96.216%
2026-04-01	5.2500	5.2500	5.2000	5.2000	-19.380%	13	1,625	-95.962%
2026-03-30	6.4500	6.4500	6.4500	6.4500	+13.158%	30	1,625	-96.744%
2026-03-24	5.7000	5.7000	5.7000	5.7000	+8.365%	7	1,625	-96.316%
2026-03-23	5.2600	5.2600	5.2600	5.2600	-13.770%	850	1,625	-96.008%
2026-03-20	6.2000	6.2000	6.1000	6.1000	+0.826%	27	895	-96.557%
2026-03-18	6.0500	6.0500	6.0500	6.0500	-1.945%	3	868	-96.529%
2026-03-17	6.1700	6.1700	6.1700	6.1700	-11.605%	25	865	-96.596%
2026-03-12	7.2000	7.2000	6.9800	6.9800	+14.426%	4	840	-96.991%
2026-03-11	6.1000	6.1000	6.1000	6.1000	-10.294%	3	839	-96.557%
2026-03-09	6.8000	6.8000	6.8000	6.8000	+16.239%	1	836	-96.912%
2026-03-05	5.7000	5.8500	5.7000	5.8500	+10.377%	15	836	-96.410%
2026-03-04	5.2000	5.3000	5.2000	5.3000	-18.462%	59	831	-96.038%
2026-03-03	6.5000	6.5000	6.5000	6.5000	+15.044%	2	818	-96.769%
2026-02-27	5.7000	5.7000	5.6500	5.6500	+31.395%	5	816	-96.283%
2026-02-26	4.3000	4.3000	4.3000	4.3000	-11.340%	1	816	-95.116%
2026-02-23	4.8500	4.8500	4.8500	4.8500	+12.791%	1	817	-95.670%
2026-02-19	4.3000	4.3000	4.3000	4.3000	-18.095%	1	817	-95.116%
2026-02-13	5.2500	5.2500	5.2500	5.2500	+64.063%	5	811	-96.000%
2026-02-03	3.1500	3.2000	3.1500	3.2000	+9.215%	10	811	-93.438%
2026-01-29	2.9000	2.9300	2.8900	2.9300	-9.846%	22	811	-92.833%
2026-01-28	3.0500	3.2500	3.0000	3.2500	+4.839%	44	819	-93.538%
2026-01-26	3.1500	3.1500	3.1000	3.1000	-4.615%	2	807	-93.226%
2026-01-12	3.1500	3.2500	3.1500	3.2500	-14.474%	2	806	-93.538%
2026-01-02	3.8000	3.8000	3.8000	3.8000	+2.703%	1	806	-94.474%
2025-12-16	3.7000	3.7000	3.7000	3.7000	+5.714%	10	806	-94.324%
2025-12-15	3.5000	3.5000	3.5000	3.5000	-10.714%	1	806	-94.000%
2025-12-05	3.9200	3.9200	3.9200	3.9200	-16.596%	1	806	-94.643%
2025-11-28	4.7000	4.7000	4.7000	4.7000	-9.615%	2	805	-95.532%
2025-11-04	5.2000	5.2000	5.2000	5.2000	-16.129%	2	805	-95.962%
2025-10-08	6.2000	6.2000	6.2000	6.2000	+6.897%	1	807	-96.613%
2025-09-30	5.8000	5.8000	5.8000	5.8000	+4.505%	1	807	-96.379%
2025-09-26	5.5000	5.5500	5.5000	5.5500	-7.960%	19	806	-96.216%
2025-09-25	5.9800	6.0300	5.9800	6.0300	+6.726%	2	802	-96.517%
2025-09-23	5.6500	5.6500	5.6500	5.6500	-12.674%	2	802	-96.283%
2025-09-09	6.6000	6.6000	6.4700	6.4700	-6.906%	2	800	-96.754%
2025-09-03	6.9500	6.9500	6.9500	6.9500	-12.798%	10	798	-96.978%
2025-08-20	8.0600	8.0600	7.9700	7.9700	+10.235%	2	798	-97.365%
2025-08-14	7.2900	7.3600	7.1700	7.2300	-2.561%	4	798	-97.095%
2025-08-13	7.1000	7.4200	7.1000	7.4200	+1.644%	7	797	-97.170%
2025-08-12	7.3000	7.3000	7.2500	7.3000	-11.515%	389	792	-97.123%
2025-08-08	8.0800	8.2500	8.0800	8.2500	-2.941%	106	508	-97.455%
2025-08-07	8.5800	8.6200	8.5000	8.5000	+0.592%	6	414	-97.529%
2025-08-06	8.5300	8.5300	8.4200	8.4500	-9.140%	4	414	-97.515%
2025-08-01	9.3800	9.3800	9.3000	9.3000	+15.099%	2	416	-97.742%
2025-07-30	8.0800	8.0800	8.0800	8.0800	-3.234%	2	416	-97.401%
2025-07-25	8.3500	8.3500	8.3500	8.3500	-8.242%	7	416	-97.485%
2025-07-18	9.1000	9.1000	9.1000	9.1000	+3.527%	10	416	-97.692%
2025-07-17	8.7900	8.7900	8.7900	8.7900	-0.678%	2	406	-97.611%
2025-07-15	8.8000	8.8500	8.8000	8.8500	+2.549%	7	406	-97.627%
2025-07-14	8.6300	8.6300	8.6300	8.6300	-6.703%	1	403	-97.567%
2025-07-08	9.3000	9.3000	9.2500	9.2500	+4.167%	8	403	-97.730%
2025-07-03	9.0800	9.0800	8.8800	8.8800	-4.000%	3	409	-97.635%
2025-07-02	9.2500	9.2500	9.2500	9.2500	-6.566%	1	409	-97.730%
2025-07-01	9.9000	9.9000	9.9000	9.9000	-1.980%	2	410	-97.879%
2025-06-30	9.9000	10.1000	9.9000	10.1000	+2.020%	5	410	-97.921%
2025-06-27	9.9000	9.9000	9.9000	9.9000	-4.348%	6	407	-97.879%
2025-06-26	10.3500	10.3500	10.3500	10.3500	-3.361%	2	413	-97.971%
2025-06-25	11.0000	11.0000	10.7100	10.7100	-17.488%	4	411	-98.039%
2025-06-17	12.9800	12.9800	12.9800	12.9800	+7.450%	1	407	-98.382%
2025-06-16	12.0800	12.0800	12.0800	12.0800	-6.284%	1	407	-98.262%
2025-06-13	12.8800	12.8900	12.8800	12.8900	-4.306%	4	406	-98.371%
2025-06-04	13.4700	13.4700	13.4700	13.4700	+5.234%	1	403	-98.441%
2025-05-15	12.8500	12.8500	12.8000	12.8000	-0.775%	6	403	-98.359%
2025-05-13	12.9000	12.9000	12.9000	12.9000	-42.794%	1	406	-98.372%
2025-04-22	23.2900	23.2900	22.5500	22.5500	-25.822%	3	407	-99.069%
2025-04-08	28.2500	30.4000	28.2500	30.4000	+26.878%	3	407	-99.309%
2025-04-03	23.1000	24.1000	23.1000	23.9600	+25.708%	4	407	-99.124%
2025-03-28	19.0600	19.0600	19.0600	19.0600	+12.781%	14	408	-98.898%
2025-03-27	16.9500	16.9500	16.9000	16.9000	+12.667%	11	408	-98.757%
2025-03-24	15.0000	15.2000	15.0000	15.0000	-13.445%	4	398	-98.600%
2025-03-19	17.3300	17.3300	17.3300	17.3300	-3.882%	1	396	-98.788%
2025-03-18	18.0300	18.0300	18.0300	18.0300	+3.502%	2	396	-98.835%
2025-03-17	17.4200	17.4200	17.4200	17.4200	-9.271%	2	394	-98.794%
2025-03-14	19.2000	19.2000	19.2000	19.2000	-9.177%	2	393	-98.906%
2025-03-11	21.1400	21.1400	21.1400	21.1400	-2.356%	1	393	-99.007%
2025-03-10	20.1000	21.6500	20.1000	21.6500	+19.350%	2	392	-99.030%
2025-03-07	18.1000	19.6000	18.1000	18.1400	+3.068%	16	392	-98.842%
2025-03-06	17.6000	17.6000	17.6000	17.6000	+36.858%	1	387	-98.807%
2025-02-24	12.8600	12.8600	12.8600	12.8600	+13.604%	1	388	-98.367%
2025-02-10	11.3200	11.3200	11.3200	11.3200	+1.525%	30	387	-98.145%
2025-01-27	11.4000	11.4000	11.1500	11.1500	+7.729%	8	357	-98.117%
2025-01-24	10.4000	10.4000	10.3500	10.3500	-2.358%	8	357	-97.971%
2025-01-23	10.2800	10.6000	10.2800	10.6000	-1.395%	2	359	-98.019%
2025-01-22	10.1500	10.7500	10.1500	10.7500	-28.333%	2	361	-98.047%
2025-01-10	15.0000	15.0000	15.0000	15.0000	+6.762%	500	361	-98.600%
2025-01-02	14.0500	14.0500	14.0500	14.0500	+4.383%	1	111	-98.505%
2024-12-18	13.4600	13.4600	13.4600	13.4600	+21.261%	10	110	-98.440%
2024-11-21	11.1000	11.1000	11.1000	11.1000	-1.596%	1	100	-98.108%
2024-11-14	11.2800	11.2800	11.2800	11.2800	-10.120%	1	100	-98.138%
2024-11-07	12.5000	12.5500	12.5000	12.5500	+4.583%	2	99	-98.327%
2024-11-06	11.9500	12.0000	11.6000	12.0000	-29.329%	109	98	-98.250%
2024-11-05	16.8500	16.9800	16.8500	16.9800	-2.414%	2	114	-98.763%
2024-11-04	17.4000	17.4000	17.4000	17.4000	+2.655%	1	114	-98.793%
2024-10-31	16.7400	16.9500	16.7400	16.9500	+1.802%	3	113	-98.761%
2024-10-30	16.6500	16.6500	16.6500	16.6500	+4.717%	1	111	-98.739%
2024-10-28	15.9000	15.9000	15.9000	15.9000	-8.935%	5	110	-98.679%
2024-10-25	17.0500	17.4600	17.0500	17.4600	+5.818%	4	105	-98.797%
2024-10-21	16.5000	16.5000	16.5000	16.5000	+8.911%	2	103	-98.727%
2024-10-18	15.1500	15.1500	15.1500	15.1500	-5.313%	10	103	-98.614%
2024-10-16	15.0300	16.0000	14.4000	16.0000	0.000%	100	98	-98.688%