Dark

MS20270115P125
MS Jan 15 2027 125.00 Put (MS270115P00125000)
option OPRA

EOD

Sep 3, 2026

0.3200+6.667%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.3200	0.3200	0.3200	0.3200	+6.667%	4	585	0.000%
2026-09-02	0.3000	0.3000	0.3000	0.3000	-21.053%	10	585	+6.667%
2026-09-01	0.3800	0.3800	0.3800	0.3800	0.000%	1	595	-15.789%
2026-08-20	0.4500	0.4500	0.3800	0.3800	+137.500%	12	594	-15.789%
2026-08-17	0.1600	0.1600	0.1600	0.1600	-52.941%	2	582	+100.000%
2026-08-10	0.3500	0.3500	0.3400	0.3400	-67.619%	2	584	-5.882%
2026-07-29	1.0500	1.0500	1.0500	1.0500	+11.702%	1	586	-69.524%
2026-07-20	0.9400	0.9400	0.9400	0.9400	+30.556%	5	586	-65.957%
2026-07-16	0.7200	0.7200	0.7200	0.7200	-7.692%	5	586	-55.556%
2026-07-14	0.7800	0.7800	0.7800	0.7800	+4.000%	1	586	-58.974%
2026-07-10	0.7500	0.7500	0.7500	0.7500	-26.471%	1	587	-57.333%
2026-07-08	0.9100	1.0200	0.9100	1.0200	+27.500%	4	588	-68.627%
2026-07-07	0.7900	0.8000	0.7900	0.8000	-4.762%	7	584	-60.000%
2026-07-06	0.8400	0.8400	0.8400	0.8400	-22.936%	3	591	-61.905%
2026-07-02	1.0900	1.0900	1.0900	1.0900	-1.802%	1	595	-70.642%
2026-07-01	1.2800	1.3600	1.1100	1.1100	-17.778%	4	595	-71.171%
2026-06-30	1.3500	1.3500	1.3500	1.3500	+8.000%	4	596	-76.296%
2026-06-29	1.2500	1.2500	1.2500	1.2500	+5.932%	2	592	-74.400%
2026-06-25	1.1900	1.1900	1.1700	1.1800	+38.824%	21	592	-72.881%
2026-06-22	0.8500	0.8500	0.8500	0.8500	-15.000%	1	593	-62.353%
2026-06-18	1.0000	1.0000	1.0000	1.0000	+1.010%	3	597	-68.000%
2026-06-17	0.9900	0.9900	0.9900	0.9900	-10.811%	4	597	-67.677%
2026-06-15	1.1100	1.1100	1.1100	1.1100	-40.323%	1	597	-71.171%
2026-06-11	1.8600	1.8600	1.8600	1.8600	-1.064%	1	596	-82.796%
2026-06-09	1.8800	1.8800	1.8800	1.8800	+25.333%	2	596	-82.979%
2026-06-08	1.5000	1.5000	1.5000	1.5000	-9.639%	1	594	-78.667%
2026-06-05	1.6600	1.6600	1.6600	1.6600	+10.667%	3	594	-80.723%
2026-06-03	1.5000	1.5000	1.5000	1.5000	-1.316%	5	594	-78.667%
2026-05-29	1.5700	1.5900	1.5200	1.5200	-11.628%	5	594	-78.947%
2026-05-28	1.7200	1.7200	1.7200	1.7200	-5.495%	3	590	-81.395%
2026-05-27	1.8200	1.8200	1.8200	1.8200	-30.534%	5	590	-82.418%
2026-05-01	2.6200	2.6200	2.6200	2.6200	-8.070%	1	590	-87.786%
2026-04-29	2.8500	2.8500	2.8500	2.8500	+0.352%	5	590	-88.772%
2026-04-22	2.8400	2.8400	2.8400	2.8400	-0.351%	12	590	-88.732%
2026-04-17	2.9200	2.9200	2.8500	2.8500	-24.000%	10	602	-88.772%
2026-04-14	3.7500	3.7500	3.7500	3.7500	-15.730%	3	602	-91.467%
2026-04-13	4.4500	4.4500	4.4500	4.4500	+4.953%	1	600	-92.809%
2026-04-10	4.4500	4.4500	4.2000	4.2400	-8.817%	23	599	-92.453%
2026-04-09	4.6500	4.6500	4.6500	4.6500	+5.682%	2	593	-93.118%
2026-04-08	4.8000	4.8000	4.4000	4.4000	-28.455%	6	594	-92.727%
2026-04-07	6.1500	6.1500	5.9500	6.1500	-1.600%	10	595	-94.797%
2026-04-06	6.2500	6.2500	6.2500	6.2500	-6.994%	2	591	-94.880%
2026-04-02	6.7500	6.7500	6.7200	6.7200	-13.290%	71	543	-95.238%
2026-03-30	7.7500	7.7500	7.7500	7.7500	+0.780%	2	543	-95.871%
2026-03-27	7.6900	7.6900	7.6900	7.6900	+7.552%	1	541	-95.839%
2026-03-20	7.1500	7.1500	7.1500	7.1500	0.000%	3	541	-95.524%
2026-03-18	7.1500	7.1500	7.1500	7.1500	-10.063%	3	538	-95.524%
2026-03-16	7.5000	7.9500	7.5000	7.9500	-5.357%	2	538	-95.975%
2026-03-12	8.4000	8.4000	8.4000	8.4000	+14.286%	3	538	-96.190%
2026-03-11	7.3500	7.3500	7.3500	7.3500	-8.125%	3	535	-95.646%
2026-03-09	8.0000	8.0000	8.0000	8.0000	+19.403%	1	532	-96.000%
2026-03-05	6.7000	6.7000	6.7000	6.7000	+11.667%	4	532	-95.224%
2026-03-04	6.0500	6.0500	6.0000	6.0000	-2.439%	8	532	-94.667%
2026-02-13	6.1500	6.1500	6.1500	6.1500	-1.600%	4	529	-94.797%
2026-02-12	5.7000	6.2500	5.7000	6.2500	+25.000%	6	529	-94.880%
2026-02-10	4.5000	5.0000	4.5000	5.0000	+17.647%	3	533	-93.600%
2026-02-06	4.3000	4.3000	4.2500	4.2500	+23.188%	8	531	-92.471%
2026-02-02	3.4500	3.4500	3.4500	3.4500	-3.631%	1	531	-90.725%
2026-01-30	3.5800	3.5800	3.5800	3.5800	+1.705%	2	531	-91.061%
2026-01-29	3.4900	3.5200	3.4800	3.5200	-6.133%	22	531	-90.909%
2026-01-28	3.7500	3.7500	3.6300	3.7500	+4.457%	33	541	-91.467%
2026-01-27	3.5900	3.5900	3.5900	3.5900	-6.753%	10	527	-91.086%
2026-01-23	3.8500	3.9000	3.8000	3.8500	+5.479%	8	536	-91.688%
2026-01-21	3.6500	3.6500	3.6500	3.6500	+15.873%	4	535	-91.233%
2026-01-16	3.1500	3.1500	3.1500	3.1500	0.000%	2	533	-89.841%
2026-01-15	3.4800	3.4800	3.1500	3.1500	-14.865%	51	533	-89.841%
2026-01-12	3.7000	3.7000	3.7000	3.7000	+7.558%	1	489	-91.351%
2026-01-07	3.4400	3.4400	3.4400	3.4400	-20.920%	8	489	-90.698%
2026-01-02	4.3500	4.3500	4.3500	4.3500	-1.136%	2	489	-92.644%
2025-12-31	4.4000	4.4000	4.4000	4.4000	+3.529%	4	485	-92.727%
2025-12-30	4.2500	4.2500	4.2500	4.2500	-33.071%	4	485	-92.471%
2025-11-03	6.3500	6.3500	6.3500	6.3500	+5.833%	2	481	-94.961%
2025-10-28	6.0500	6.0500	5.9500	6.0000	-4.000%	14	481	-94.667%
2025-10-15	6.1500	6.3000	6.1500	6.2500	-25.150%	14	490	-94.880%
2025-10-10	8.2000	8.3500	8.2000	8.3500	+9.868%	12	477	-96.168%
2025-10-09	7.6000	7.6000	7.6000	7.6000	+10.145%	1	466	-95.789%
2025-09-23	6.9000	6.9000	6.9000	6.9000	-0.145%	2	465	-95.362%
2025-09-11	6.9100	6.9100	6.9100	6.9100	-17.738%	1	465	-95.369%
2025-09-02	8.8400	8.8400	8.4000	8.4000	-2.098%	50	466	-96.190%
2025-08-22	8.6800	8.6800	8.5800	8.5800	-7.742%	2	463	-96.270%
2025-08-20	9.5300	9.5300	9.3000	9.3000	+0.868%	6	463	-96.559%
2025-08-19	9.0900	9.3600	9.0200	9.2200	+1.542%	10	463	-96.529%
2025-08-18	9.1600	9.1800	9.0300	9.0800	+1.566%	6	463	-96.476%
2025-08-15	8.8300	9.0000	8.7800	8.9400	+4.930%	4	463	-96.421%
2025-08-14	8.6100	8.6100	8.5000	8.5200	-0.930%	6	464	-96.244%
2025-08-13	8.6000	8.6000	8.6000	8.6000	+2.994%	5	464	-96.279%
2025-08-12	8.3500	8.3500	8.3500	8.3500	-10.600%	1	459	-96.168%
2025-08-11	9.4900	9.4900	9.1200	9.3400	-1.581%	6	459	-96.574%
2025-08-08	9.3800	9.5300	9.3000	9.4900	-3.753%	4	460	-96.628%
2025-08-07	10.0600	10.0700	9.8600	9.8600	-0.303%	14	461	-96.755%
2025-08-06	9.9900	9.9900	9.8900	9.8900	-1.100%	2	464	-96.764%
2025-08-05	10.2800	10.2800	10.0000	10.0000	-0.200%	10	464	-96.800%
2025-08-04	10.1000	10.1000	10.0200	10.0200	-8.909%	2	465	-96.806%
2025-08-01	11.0700	11.0700	11.0000	11.0000	+12.245%	2	466	-97.091%
2025-07-29	9.8500	9.8500	9.8000	9.8000	+1.135%	3	466	-96.735%
2025-07-28	9.7900	9.7900	9.6900	9.6900	-1.122%	2	463	-96.698%
2025-07-25	9.8800	9.8800	9.8000	9.8000	-2.970%	2	463	-96.735%
2025-07-23	10.1600	10.1600	10.1000	10.1000	-15.973%	2	463	-96.832%
2025-07-16	11.7400	12.0200	11.7400	12.0200	+17.268%	2	463	-97.338%
2025-07-15	10.3500	10.3500	10.2500	10.2500	-9.612%	8	463	-96.878%
2025-06-27	11.3400	11.3400	11.3400	11.3400	-11.406%	1	455	-97.178%
2025-06-24	12.8000	12.8000	12.8000	12.8000	-6.158%	1	456	-97.500%
2025-06-23	13.6100	13.6400	13.6100	13.6400	-30.585%	100	456	-97.654%
2025-05-02	19.6500	19.6500	19.6500	19.6500	-9.028%	2	415	-98.372%
2025-05-01	21.6000	21.6000	21.6000	21.6000	-20.000%	2	415	-98.519%
2025-04-11	27.0000	27.0000	27.0000	27.0000	-10.299%	2	415	-98.815%
2025-04-10	30.1000	30.1000	30.1000	30.1000	-8.953%	3	414	-98.937%
2025-04-04	33.0600	33.0600	33.0600	33.0600	+75.851%	2	414	-99.032%
2025-03-20	18.8000	18.8000	18.8000	18.8000	-8.293%	1	414	-98.298%
2025-03-06	20.5000	20.5000	20.5000	20.5000	+5.943%	1	413	-98.439%
2025-03-05	19.3500	19.3500	19.3500	19.3500	+43.333%	1	412	-98.346%
2025-02-20	13.5000	13.5000	13.5000	13.5000	+3.211%	20	412	-97.630%
2025-02-11	13.0600	13.1100	13.0600	13.0800	+1.395%	11	412	-97.554%
2025-02-10	13.2400	13.4500	12.6500	12.9000	+3.200%	502	402	-97.519%
2025-02-05	12.5000	12.5000	12.5000	12.5000	+2.459%	5	236	-97.440%
2025-01-30	12.2500	12.2500	12.2000	12.2000	-0.408%	2	241	-97.377%
2025-01-29	12.2500	12.2500	12.2500	12.2500	-1.448%	5	239	-97.388%
2025-01-23	12.4300	12.4300	12.4300	12.4300	-5.475%	3	244	-97.426%
2025-01-16	13.2000	13.2000	13.1500	13.1500	-9.310%	3	244	-97.567%
2025-01-15	14.5000	14.5000	14.5000	14.5000	-12.121%	2	242	-97.793%
2025-01-14	16.5000	16.5000	16.5000	16.5000	+3.125%	1	244	-98.061%
2025-01-03	16.0000	16.0000	16.0000	16.0000	+2.236%	2	243	-98.000%
2024-12-27	15.6500	15.6500	15.6500	15.6500	-2.188%	840	242	-97.955%
2024-12-26	16.0000	16.0000	16.0000	16.0000	-11.111%	1	88	-98.000%
2024-12-19	18.0000	18.0000	18.0000	18.0000	+14.286%	1	88	-98.222%
2024-12-11	15.7500	15.7500	15.7500	15.7500	+0.962%	1	88	-97.968%
2024-12-10	15.6000	15.6000	15.6000	15.6000	+14.706%	1	88	-97.949%
2024-11-15	13.6000	13.6000	13.6000	13.6000	+4.615%	4	88	-97.647%
2024-11-13	13.0000	13.0000	13.0000	13.0000	-5.386%	4	86	-97.538%
2024-11-11	13.2500	13.7400	13.1500	13.7400	-5.241%	116	90	-97.671%
2024-11-08	14.5000	14.5000	14.5000	14.5000	+8.209%	10	115	-97.793%
2024-11-06	13.7000	13.7000	13.4000	13.4000	-28.342%	106	110	-97.612%
2024-10-28	18.7000	18.7000	18.7000	18.7000	+3.601%	4	5	-98.289%
2024-10-16	18.0500	18.0500	18.0500	18.0500	-11.302%	1	1	-98.227%
2024-10-14	20.3500	20.3500	20.3500	20.3500	0.000%	1	1	-98.428%