Dark

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

EOD

Jul 10, 2026

0.7500-26.471%(-0.2700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.7500	0.7500	0.7500	0.7500	-26.471%	1	587	0.000%
2026-07-08	0.9100	1.0200	0.9100	1.0200	+27.500%	4	588	-26.471%
2026-07-07	0.7900	0.8000	0.7900	0.8000	-4.762%	7	584	-6.250%
2026-07-06	0.8400	0.8400	0.8400	0.8400	-22.936%	3	591	-10.714%
2026-07-02	1.0900	1.0900	1.0900	1.0900	-1.802%	1	595	-31.193%
2026-07-01	1.2800	1.3600	1.1100	1.1100	-17.778%	4	595	-32.432%
2026-06-30	1.3500	1.3500	1.3500	1.3500	+8.000%	4	596	-44.444%
2026-06-29	1.2500	1.2500	1.2500	1.2500	+5.932%	2	592	-40.000%
2026-06-25	1.1900	1.1900	1.1700	1.1800	+38.824%	21	592	-36.441%
2026-06-22	0.8500	0.8500	0.8500	0.8500	-15.000%	1	593	-11.765%
2026-06-18	1.0000	1.0000	1.0000	1.0000	+1.010%	3	597	-25.000%
2026-06-17	0.9900	0.9900	0.9900	0.9900	-10.811%	4	597	-24.242%
2026-06-15	1.1100	1.1100	1.1100	1.1100	-40.323%	1	597	-32.432%
2026-06-11	1.8600	1.8600	1.8600	1.8600	-1.064%	1	596	-59.677%
2026-06-09	1.8800	1.8800	1.8800	1.8800	+25.333%	2	596	-60.106%
2026-06-08	1.5000	1.5000	1.5000	1.5000	-9.639%	1	594	-50.000%
2026-06-05	1.6600	1.6600	1.6600	1.6600	+10.667%	3	594	-54.819%
2026-06-03	1.5000	1.5000	1.5000	1.5000	-1.316%	5	594	-50.000%
2026-05-29	1.5700	1.5900	1.5200	1.5200	-11.628%	5	594	-50.658%
2026-05-28	1.7200	1.7200	1.7200	1.7200	-5.495%	3	590	-56.395%
2026-05-27	1.8200	1.8200	1.8200	1.8200	-30.534%	5	590	-58.791%
2026-05-01	2.6200	2.6200	2.6200	2.6200	-8.070%	1	590	-71.374%
2026-04-29	2.8500	2.8500	2.8500	2.8500	+0.352%	5	590	-73.684%
2026-04-22	2.8400	2.8400	2.8400	2.8400	-0.351%	12	590	-73.592%
2026-04-17	2.9200	2.9200	2.8500	2.8500	-24.000%	10	602	-73.684%
2026-04-14	3.7500	3.7500	3.7500	3.7500	-15.730%	3	602	-80.000%
2026-04-13	4.4500	4.4500	4.4500	4.4500	+4.953%	1	600	-83.146%
2026-04-10	4.4500	4.4500	4.2000	4.2400	-8.817%	23	599	-82.311%
2026-04-09	4.6500	4.6500	4.6500	4.6500	+5.682%	2	593	-83.871%
2026-04-08	4.8000	4.8000	4.4000	4.4000	-28.455%	6	594	-82.955%
2026-04-07	6.1500	6.1500	5.9500	6.1500	-1.600%	10	595	-87.805%
2026-04-06	6.2500	6.2500	6.2500	6.2500	-6.994%	2	591	-88.000%
2026-04-02	6.7500	6.7500	6.7200	6.7200	-13.290%	71	543	-88.839%
2026-03-30	7.7500	7.7500	7.7500	7.7500	+0.780%	2	543	-90.323%
2026-03-27	7.6900	7.6900	7.6900	7.6900	+7.552%	1	541	-90.247%
2026-03-20	7.1500	7.1500	7.1500	7.1500	0.000%	3	541	-89.510%
2026-03-18	7.1500	7.1500	7.1500	7.1500	-10.063%	3	538	-89.510%
2026-03-16	7.5000	7.9500	7.5000	7.9500	-5.357%	2	538	-90.566%
2026-03-12	8.4000	8.4000	8.4000	8.4000	+14.286%	3	538	-91.071%
2026-03-11	7.3500	7.3500	7.3500	7.3500	-8.125%	3	535	-89.796%
2026-03-09	8.0000	8.0000	8.0000	8.0000	+19.403%	1	532	-90.625%
2026-03-05	6.7000	6.7000	6.7000	6.7000	+11.667%	4	532	-88.806%
2026-03-04	6.0500	6.0500	6.0000	6.0000	-2.439%	8	532	-87.500%
2026-02-13	6.1500	6.1500	6.1500	6.1500	-1.600%	4	529	-87.805%
2026-02-12	5.7000	6.2500	5.7000	6.2500	+25.000%	6	529	-88.000%
2026-02-10	4.5000	5.0000	4.5000	5.0000	+17.647%	3	533	-85.000%
2026-02-06	4.3000	4.3000	4.2500	4.2500	+23.188%	8	531	-82.353%
2026-02-02	3.4500	3.4500	3.4500	3.4500	-3.631%	1	531	-78.261%
2026-01-30	3.5800	3.5800	3.5800	3.5800	+1.705%	2	531	-79.050%
2026-01-29	3.4900	3.5200	3.4800	3.5200	-6.133%	22	531	-78.693%
2026-01-28	3.7500	3.7500	3.6300	3.7500	+4.457%	33	541	-80.000%
2026-01-27	3.5900	3.5900	3.5900	3.5900	-6.753%	10	527	-79.109%
2026-01-23	3.8500	3.9000	3.8000	3.8500	+5.479%	8	536	-80.519%
2026-01-21	3.6500	3.6500	3.6500	3.6500	+15.873%	4	535	-79.452%
2026-01-16	3.1500	3.1500	3.1500	3.1500	0.000%	2	533	-76.190%
2026-01-15	3.4800	3.4800	3.1500	3.1500	-14.865%	51	533	-76.190%
2026-01-12	3.7000	3.7000	3.7000	3.7000	+7.558%	1	489	-79.730%
2026-01-07	3.4400	3.4400	3.4400	3.4400	-20.920%	8	489	-78.198%
2026-01-02	4.3500	4.3500	4.3500	4.3500	-1.136%	2	489	-82.759%
2025-12-31	4.4000	4.4000	4.4000	4.4000	+3.529%	4	485	-82.955%
2025-12-30	4.2500	4.2500	4.2500	4.2500	-33.071%	4	485	-82.353%
2025-11-03	6.3500	6.3500	6.3500	6.3500	+5.833%	2	481	-88.189%
2025-10-28	6.0500	6.0500	5.9500	6.0000	-4.000%	14	481	-87.500%
2025-10-15	6.1500	6.3000	6.1500	6.2500	-25.150%	14	490	-88.000%
2025-10-10	8.2000	8.3500	8.2000	8.3500	+9.868%	12	477	-91.018%
2025-10-09	7.6000	7.6000	7.6000	7.6000	+10.145%	1	466	-90.132%
2025-09-23	6.9000	6.9000	6.9000	6.9000	-0.145%	2	465	-89.130%
2025-09-11	6.9100	6.9100	6.9100	6.9100	-17.738%	1	465	-89.146%
2025-09-02	8.8400	8.8400	8.4000	8.4000	-2.098%	50	466	-91.071%
2025-08-22	8.6800	8.6800	8.5800	8.5800	-7.742%	2	463	-91.259%
2025-08-20	9.5300	9.5300	9.3000	9.3000	+0.868%	6	463	-91.935%
2025-08-19	9.0900	9.3600	9.0200	9.2200	+1.542%	10	463	-91.866%
2025-08-18	9.1600	9.1800	9.0300	9.0800	+1.566%	6	463	-91.740%
2025-08-15	8.8300	9.0000	8.7800	8.9400	+4.930%	4	463	-91.611%
2025-08-14	8.6100	8.6100	8.5000	8.5200	-0.930%	6	464	-91.197%
2025-08-13	8.6000	8.6000	8.6000	8.6000	+2.994%	5	464	-91.279%
2025-08-12	8.3500	8.3500	8.3500	8.3500	-10.600%	1	459	-91.018%
2025-08-11	9.4900	9.4900	9.1200	9.3400	-1.581%	6	459	-91.970%
2025-08-08	9.3800	9.5300	9.3000	9.4900	-3.753%	4	460	-92.097%
2025-08-07	10.0600	10.0700	9.8600	9.8600	-0.303%	14	461	-92.394%
2025-08-06	9.9900	9.9900	9.8900	9.8900	-1.100%	2	464	-92.417%
2025-08-05	10.2800	10.2800	10.0000	10.0000	-0.200%	10	464	-92.500%
2025-08-04	10.1000	10.1000	10.0200	10.0200	-8.909%	2	465	-92.515%
2025-08-01	11.0700	11.0700	11.0000	11.0000	+12.245%	2	466	-93.182%
2025-07-29	9.8500	9.8500	9.8000	9.8000	+1.135%	3	466	-92.347%
2025-07-28	9.7900	9.7900	9.6900	9.6900	-1.122%	2	463	-92.260%
2025-07-25	9.8800	9.8800	9.8000	9.8000	-2.970%	2	463	-92.347%
2025-07-23	10.1600	10.1600	10.1000	10.1000	-15.973%	2	463	-92.574%
2025-07-16	11.7400	12.0200	11.7400	12.0200	+17.268%	2	463	-93.760%
2025-07-15	10.3500	10.3500	10.2500	10.2500	-9.612%	8	463	-92.683%
2025-06-27	11.3400	11.3400	11.3400	11.3400	-11.406%	1	455	-93.386%
2025-06-24	12.8000	12.8000	12.8000	12.8000	-6.158%	1	456	-94.141%
2025-06-23	13.6100	13.6400	13.6100	13.6400	-30.585%	100	456	-94.501%
2025-05-02	19.6500	19.6500	19.6500	19.6500	-9.028%	2	415	-96.183%
2025-05-01	21.6000	21.6000	21.6000	21.6000	-20.000%	2	415	-96.528%
2025-04-11	27.0000	27.0000	27.0000	27.0000	-10.299%	2	415	-97.222%
2025-04-10	30.1000	30.1000	30.1000	30.1000	-8.953%	3	414	-97.508%
2025-04-04	33.0600	33.0600	33.0600	33.0600	+75.851%	2	414	-97.731%
2025-03-20	18.8000	18.8000	18.8000	18.8000	-8.293%	1	414	-96.011%
2025-03-06	20.5000	20.5000	20.5000	20.5000	+5.943%	1	413	-96.341%
2025-03-05	19.3500	19.3500	19.3500	19.3500	+43.333%	1	412	-96.124%
2025-02-20	13.5000	13.5000	13.5000	13.5000	+3.211%	20	412	-94.444%
2025-02-11	13.0600	13.1100	13.0600	13.0800	+1.395%	11	412	-94.266%
2025-02-10	13.2400	13.4500	12.6500	12.9000	+3.200%	502	402	-94.186%
2025-02-05	12.5000	12.5000	12.5000	12.5000	+2.459%	5	236	-94.000%
2025-01-30	12.2500	12.2500	12.2000	12.2000	-0.408%	2	241	-93.852%
2025-01-29	12.2500	12.2500	12.2500	12.2500	-1.448%	5	239	-93.878%
2025-01-23	12.4300	12.4300	12.4300	12.4300	-5.475%	3	244	-93.966%
2025-01-16	13.2000	13.2000	13.1500	13.1500	-9.310%	3	244	-94.297%
2025-01-15	14.5000	14.5000	14.5000	14.5000	-12.121%	2	242	-94.828%
2025-01-14	16.5000	16.5000	16.5000	16.5000	+3.125%	1	244	-95.455%
2025-01-03	16.0000	16.0000	16.0000	16.0000	+2.236%	2	243	-95.313%
2024-12-27	15.6500	15.6500	15.6500	15.6500	-2.188%	840	242	-95.208%
2024-12-26	16.0000	16.0000	16.0000	16.0000	-11.111%	1	88	-95.313%
2024-12-19	18.0000	18.0000	18.0000	18.0000	+14.286%	1	88	-95.833%
2024-12-11	15.7500	15.7500	15.7500	15.7500	+0.962%	1	88	-95.238%
2024-12-10	15.6000	15.6000	15.6000	15.6000	+14.706%	1	88	-95.192%
2024-11-15	13.6000	13.6000	13.6000	13.6000	+4.615%	4	88	-94.485%
2024-11-13	13.0000	13.0000	13.0000	13.0000	-5.386%	4	86	-94.231%
2024-11-11	13.2500	13.7400	13.1500	13.7400	-5.241%	116	90	-94.541%
2024-11-08	14.5000	14.5000	14.5000	14.5000	+8.209%	10	115	-94.828%
2024-11-06	13.7000	13.7000	13.4000	13.4000	-28.342%	106	110	-94.403%
2024-10-28	18.7000	18.7000	18.7000	18.7000	+3.601%	4	5	-95.989%
2024-10-16	18.0500	18.0500	18.0500	18.0500	-11.302%	1	1	-95.845%
2024-10-14	20.3500	20.3500	20.3500	20.3500	0.000%	1	1	-96.314%