Dark

MS20270115P130
MS Jan 15 2027 130.00 Put (MS270115P00130000)
option OPRA

EOD

Jul 10, 2026

0.9300-6.061%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.9300	0.9300	0.9300	0.9300	-6.061%	1	916	0.000%
2026-07-09	1.1600	1.1600	0.9900	0.9900	-18.852%	11	916	-6.061%
2026-07-08	1.2200	1.2200	1.2200	1.2200	+22.000%	12	912	-23.770%
2026-07-07	1.0000	1.0100	1.0000	1.0000	-1.961%	7	900	-7.000%
2026-07-06	1.0400	1.0400	1.0200	1.0200	-25.547%	6	900	-8.824%
2026-07-01	1.3700	1.3700	1.3700	1.3700	-15.951%	1	906	-32.117%
2026-06-30	1.6700	1.6700	1.6300	1.6300	+13.194%	14	906	-42.945%
2026-06-25	1.3100	1.4400	1.3100	1.4400	+1.408%	84	894	-35.417%
2026-06-16	1.4200	1.4200	1.4200	1.4200	+3.650%	1	940	-34.507%
2026-06-15	1.6300	1.6300	1.3700	1.3700	-25.137%	3	941	-32.117%
2026-06-08	1.8300	1.8300	1.8300	1.8300	+6.395%	4	939	-49.180%
2026-06-02	1.7300	1.7300	1.7200	1.7200	-8.511%	2	943	-45.930%
2026-05-29	1.8000	1.9100	1.8000	1.8800	-14.545%	11	944	-50.532%
2026-05-22	2.2000	2.2000	2.2000	2.2000	-24.658%	2	939	-57.727%
2026-05-19	2.9200	2.9200	2.9200	2.9200	+6.960%	2	941	-68.151%
2026-05-14	2.7300	2.7300	2.7300	2.7300	-9.302%	1	943	-65.934%
2026-05-13	3.0100	3.0100	3.0100	3.0100	+3.793%	1	943	-69.103%
2026-05-11	2.9000	2.9000	2.9000	2.9000	-4.918%	1	943	-67.931%
2026-05-08	3.0500	3.0500	3.0500	3.0500	+4.811%	2	943	-69.508%
2026-05-06	2.9100	2.9100	2.9100	2.9100	-9.063%	1	941	-68.041%
2026-05-05	3.2000	3.2000	3.2000	3.2000	+2.236%	5	941	-70.938%
2026-05-01	3.1500	3.1700	3.1300	3.1300	-17.632%	82	932	-70.288%
2026-04-24	3.8000	3.8000	3.8000	3.8000	+7.042%	81	932	-75.526%
2026-04-17	3.3500	3.5500	3.3500	3.5500	+0.282%	88	851	-73.803%
2026-04-16	3.5400	3.5400	3.5400	3.5400	+4.118%	2	783	-73.729%
2026-04-15	3.4000	3.4000	3.4000	3.4000	-22.727%	51	783	-72.647%
2026-04-14	4.3000	4.4000	4.3000	4.4000	-7.368%	4	783	-78.864%
2026-04-13	5.2500	5.2500	4.7500	4.7500	-7.767%	7	781	-80.421%
2026-04-10	5.1500	5.1500	5.1500	5.1500	-4.630%	1	783	-81.942%
2026-04-09	5.4000	5.4000	5.4000	5.4000	-3.571%	2	783	-82.778%
2026-04-08	5.6000	5.6000	5.6000	5.6000	-21.678%	2	783	-83.393%
2026-04-07	7.1500	7.1500	7.1500	7.1500	-1.379%	1	783	-86.993%
2026-04-06	7.3500	7.3500	7.2500	7.2500	-7.051%	2	782	-87.172%
2026-03-31	7.8000	7.8000	7.7500	7.8000	-12.849%	38	780	-88.077%
2026-03-30	8.9500	8.9500	8.9500	8.9500	+2.286%	1	759	-89.609%
2026-03-27	8.8800	8.8800	8.7500	8.7500	+6.707%	2	759	-89.371%
2026-03-20	8.2500	8.3000	8.2000	8.2000	-1.796%	12	759	-88.659%
2026-03-18	8.3500	8.3500	8.3500	8.3500	-9.534%	2	759	-88.862%
2026-03-16	9.2300	9.2300	9.2300	9.2300	-2.534%	2	759	-89.924%
2026-03-13	9.4700	9.4700	9.4700	9.4700	-1.354%	2	757	-90.180%
2026-03-12	9.8000	9.8000	9.6000	9.6000	+12.281%	27	757	-90.313%
2026-03-11	8.5500	8.5500	8.5500	8.5500	+2.888%	2	782	-89.123%
2026-03-09	9.4500	9.4500	8.3100	8.3100	+7.922%	4	782	-88.809%
2026-03-05	7.7000	7.7000	7.7000	7.7000	+10.000%	4	781	-87.922%
2026-03-04	7.0500	7.0500	7.0000	7.0000	-7.895%	5	781	-86.714%
2026-02-27	7.6000	7.6000	7.6000	7.6000	+8.108%	6	781	-87.763%
2026-02-24	7.3500	7.4000	7.0300	7.0300	-2.361%	84	782	-86.771%
2026-02-13	7.2000	7.2000	7.2000	7.2000	-1.370%	4	781	-87.083%
2026-02-12	7.3000	7.3000	7.3000	7.3000	+26.957%	1	781	-87.260%
2026-02-10	5.3500	5.7500	5.3500	5.7500	+15.000%	3	781	-83.826%
2026-02-06	5.0000	5.0000	5.0000	5.0000	-11.504%	7	781	-81.400%
2026-02-05	5.6500	5.6500	5.6500	5.6500	+15.306%	1	781	-83.540%
2026-02-04	4.6400	4.9000	4.5500	4.9000	+9.865%	7	781	-81.020%
2026-02-03	3.6500	4.4600	3.6500	4.4600	+4.941%	9	782	-79.148%
2026-01-27	4.2500	4.2500	4.2500	4.2500	-7.609%	4	781	-78.118%
2026-01-22	4.6000	4.6000	4.6000	4.6000	+5.023%	1	781	-79.783%
2026-01-21	4.4000	4.4000	4.3800	4.3800	-2.667%	5	782	-78.767%
2026-01-20	4.1600	4.5000	4.1600	4.5000	+26.761%	16	778	-79.333%
2026-01-15	3.5000	3.7000	3.4500	3.5500	-16.471%	4	777	-73.803%
2026-01-12	4.2500	4.2500	4.2500	4.2500	-14.141%	50	778	-78.118%
2025-12-30	4.9000	4.9500	4.9000	4.9500	-1.000%	9	728	-81.212%
2025-12-24	5.0000	5.0000	5.0000	5.0000	+4.384%	250	574	-81.400%
2025-12-22	4.7900	4.7900	4.7900	4.7900	-1.237%	2	572	-80.585%
2025-12-12	4.8500	4.8500	4.8500	4.8500	-11.009%	1	572	-80.825%
2025-12-08	5.4500	5.4500	5.4500	5.4500	-0.909%	2	572	-82.936%
2025-12-04	5.5000	5.5000	5.5000	5.5000	-22.644%	10	570	-83.091%
2025-11-28	7.1100	7.1100	7.1100	7.1100	+3.796%	1	570	-86.920%
2025-11-13	6.8500	6.8500	6.8500	6.8500	-7.307%	1	571	-86.423%
2025-11-03	7.3900	7.3900	7.3900	7.3900	+5.571%	1	571	-87.415%
2025-10-28	7.0500	7.0500	6.9500	7.0000	-5.660%	13	571	-86.714%
2025-10-15	7.2500	8.2700	6.5000	7.4200	-16.158%	20	571	-87.466%
2025-10-09	8.9000	8.9000	8.8500	8.8500	+7.013%	7	574	-89.492%
2025-10-06	8.2700	8.2700	8.2700	8.2700	+4.025%	1	574	-88.755%
2025-09-29	7.9500	7.9500	7.9500	7.9500	+5.298%	1	573	-88.302%
2025-09-26	7.7500	7.7500	7.5500	7.5500	-8.596%	5	573	-87.682%
2025-09-25	8.2600	8.2600	8.2600	8.2600	+11.321%	1	573	-88.741%
2025-09-23	7.4200	7.4200	7.4200	7.4200	-4.258%	4	574	-87.466%
2025-09-22	7.8500	7.8500	7.7500	7.7500	-1.525%	25	574	-88.000%
2025-09-18	7.8700	7.8700	7.8700	7.8700	-4.258%	2	574	-88.183%
2025-09-17	8.2200	8.2200	8.2200	8.2200	-3.294%	1	573	-88.686%
2025-09-16	8.5000	8.5000	8.5000	8.5000	-0.585%	4	573	-89.059%
2025-09-15	8.5500	8.5500	8.5500	8.5500	+6.211%	2	573	-89.123%
2025-09-11	8.0500	8.0500	8.0500	8.0500	-11.050%	1	573	-88.447%
2025-09-09	9.0500	9.0500	9.0500	9.0500	-12.560%	1	574	-89.724%
2025-09-05	10.3500	10.3500	10.3500	10.3500	+11.410%	3	573	-91.014%
2025-09-04	9.4000	9.4000	9.2900	9.2900	+0.650%	5	573	-89.989%
2025-08-29	9.2300	9.2300	9.2300	9.2300	+0.326%	2	574	-89.924%
2025-08-28	9.2000	9.2000	9.2000	9.2000	-2.439%	10	574	-89.891%
2025-08-27	9.4300	9.4300	9.4300	9.4300	-6.634%	10	579	-90.138%
2025-08-26	9.9000	10.1000	9.9000	10.1000	+2.851%	3	592	-90.792%
2025-08-25	9.8200	9.8200	9.8200	9.8200	+1.237%	5	592	-90.530%
2025-08-22	9.7000	9.7000	9.7000	9.7000	-10.599%	4	597	-90.412%
2025-08-21	10.8500	10.8500	10.8500	10.8500	-1.094%	2	601	-91.429%
2025-08-20	11.0300	11.1000	10.9500	10.9700	+1.763%	169	599	-91.522%
2025-08-19	10.6300	10.9200	10.5700	10.7800	+1.890%	10	528	-91.373%
2025-08-18	10.7900	10.7900	10.5800	10.5800	-0.189%	4	529	-91.210%
2025-08-15	10.3600	10.6700	10.2300	10.6000	+7.396%	20	529	-91.226%
2025-08-14	10.0400	10.0500	9.8700	9.8700	-1.889%	10	519	-90.578%
2025-08-13	10.0500	10.1600	10.0500	10.0600	-7.706%	6	521	-90.755%
2025-08-11	10.9100	10.9100	10.9000	10.9000	-0.999%	10	520	-91.468%
2025-08-08	10.8900	11.1400	10.7900	11.0100	-6.695%	8	510	-91.553%
2025-08-07	11.6900	11.8400	11.5500	11.8000	+1.900%	8	509	-92.119%
2025-08-06	11.6100	11.6900	11.5600	11.5800	-1.447%	8	509	-91.969%
2025-08-05	11.9800	11.9800	11.6300	11.7500	+0.858%	16	509	-92.085%
2025-08-04	11.8400	11.8400	11.6500	11.6500	-8.340%	10	508	-92.017%
2025-08-01	12.9500	12.9500	12.5500	12.7100	+14.711%	16	508	-92.683%
2025-07-31	11.1200	11.1200	10.9700	11.0800	+2.403%	6	508	-91.606%
2025-07-30	10.9200	10.9200	10.8200	10.8200	-3.651%	2	508	-91.405%
2025-07-29	11.0000	11.3700	10.9900	11.2300	-2.092%	11	508	-91.719%
2025-07-28	11.4900	11.4900	11.4200	11.4700	+0.350%	7	503	-91.892%
2025-07-25	11.5000	11.5300	11.4300	11.4300	+0.263%	10	498	-91.864%
2025-07-24	11.4000	11.4800	11.3400	11.4000	-2.896%	12	504	-91.842%
2025-07-23	12.1100	12.1100	11.7400	11.7400	-4.163%	6	502	-92.078%
2025-07-17	12.2500	12.2500	12.2500	12.2500	-8.240%	5	502	-92.408%
2025-07-16	13.2000	13.9900	13.2000	13.3500	+10.422%	5	502	-93.034%
2025-07-15	12.0000	12.0900	12.0000	12.0900	+2.458%	8	500	-92.308%
2025-07-14	11.7700	11.8000	11.7700	11.8000	-16.549%	3	499	-92.119%
2025-06-25	14.1400	14.1400	14.1400	14.1400	-16.578%	1	496	-93.423%
2025-06-17	16.9500	16.9500	16.9500	16.9500	+3.354%	1	496	-94.513%
2025-06-16	16.4000	16.4000	16.4000	16.4000	-5.202%	1	496	-94.329%
2025-06-13	17.3000	17.3000	17.3000	17.3000	+5.488%	34	496	-94.624%
2025-06-12	16.4000	16.4000	16.4000	16.4000	+0.306%	6	496	-94.329%
2025-06-11	16.3500	16.3500	16.3500	16.3500	-2.388%	3	496	-94.312%
2025-06-06	16.4500	16.7500	16.4500	16.7500	-1.760%	52	496	-94.448%
2025-06-05	17.0500	17.0500	17.0500	17.0500	-4.482%	3	496	-94.545%
2025-06-04	17.8100	17.8500	17.8100	17.8500	0.000%	3	496	-94.790%
2025-06-03	18.1500	18.1500	17.8000	17.8500	-2.725%	18	496	-94.790%
2025-06-02	18.3500	18.3500	18.3500	18.3500	-3.927%	30	501	-94.932%
2025-05-30	18.6000	19.1000	18.5500	19.1000	-1.036%	83	473	-95.131%
2025-05-23	19.8500	19.9000	19.1700	19.3000	+0.521%	50	473	-95.181%
2025-05-21	18.1000	19.2000	18.1000	19.2000	+11.953%	23	473	-95.156%
2025-05-19	17.4500	17.4500	16.9000	17.1500	+3.500%	33	473	-94.577%
2025-05-16	16.5700	16.5700	16.5700	16.5700	-0.181%	16	473	-94.387%
2025-05-15	16.6500	16.6500	16.6000	16.6000	-2.639%	7	465	-94.398%
2025-05-14	17.3000	17.3000	17.0500	17.0500	-29.253%	6	465	-94.545%
2025-05-01	24.6500	24.6500	24.1000	24.1000	-5.970%	2	465	-96.141%
2025-04-28	25.6300	25.6300	25.6300	25.6300	+2.112%	1	464	-96.371%
2025-04-25	25.1000	25.1000	25.1000	25.1000	-18.374%	18	463	-96.295%
2025-04-11	30.7500	30.7500	30.7500	30.7500	+0.490%	2	463	-96.976%
2025-04-10	30.6000	30.6000	30.6000	30.6000	-12.421%	3	464	-96.961%
2025-04-08	34.9400	34.9400	34.9400	34.9400	+20.691%	2	464	-97.338%
2025-04-03	28.9500	28.9500	28.9500	28.9500	+16.499%	2	462	-96.788%
2025-03-31	24.8500	24.8500	24.8500	24.8500	-0.401%	4	464	-96.258%
2025-03-12	25.6000	25.6000	24.9500	24.9500	+47.633%	385	464	-96.273%
2025-02-21	16.9000	16.9000	16.9000	16.9000	+7.302%	2	96	-94.497%
2025-02-20	15.8000	15.8000	15.7500	15.7500	+18.689%	2	97	-94.095%
2025-02-07	13.2700	13.2700	13.2700	13.2700	-6.153%	4	95	-92.992%
2025-02-05	14.1400	14.1400	14.1400	14.1400	+2.464%	2	93	-93.423%
2025-01-24	13.9100	13.9100	13.8000	13.8000	-17.415%	6	93	-93.261%
2025-01-15	17.4900	17.4900	16.7100	16.7100	-14.220%	2	90	-94.434%
2025-01-10	19.4800	19.4800	19.4800	19.4800	+8.403%	2	89	-95.226%
2024-12-11	17.9700	17.9700	17.9700	17.9700	+17.759%	10	90	-94.825%
2024-11-25	15.2600	15.2600	15.2600	15.2600	+0.726%	1	80	-93.906%
2024-11-22	15.1500	15.1500	15.1500	15.1500	-1.110%	4	79	-93.861%
2024-11-19	15.3200	15.3200	15.3200	15.3200	-0.390%	2	79	-93.930%
2024-11-15	15.3800	15.3800	15.3800	15.3800	-2.843%	10	77	-93.953%
2024-11-13	15.2300	15.8300	15.2300	15.8300	+1.605%	125	77	-94.125%
2024-11-11	15.2500	15.5800	14.9500	15.5800	-0.701%	117	118	-94.031%
2024-11-06	15.6900	15.6900	15.6900	15.6900	0.000%	1	1	-94.073%