Dark

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

EOD

Sep 1, 2026

0.4900+32.432%(+0.1200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.4900	0.4900	0.4900	0.4900	+32.432%	4	948	0.000%
2026-08-26	0.3700	0.3700	0.3700	0.3700	-31.481%	1	944	+32.432%
2026-08-20	0.5400	0.5400	0.5400	0.5400	+134.783%	29	943	-9.259%
2026-08-17	0.2300	0.2300	0.2300	0.2300	-48.889%	7	924	+113.043%
2026-08-10	0.5100	0.5200	0.4500	0.4500	-63.415%	52	931	+8.889%
2026-07-30	1.2300	1.2300	1.2300	1.2300	-11.511%	64	934	-60.163%
2026-07-29	1.1300	1.3900	1.1300	1.3900	+11.200%	76	934	-64.748%
2026-07-28	1.2500	1.2500	1.2500	1.2500	+15.741%	1	918	-60.800%
2026-07-17	1.1500	1.1500	1.0500	1.0800	+8.000%	5	918	-54.630%
2026-07-16	1.0000	1.0000	1.0000	1.0000	+7.527%	1	917	-51.000%
2026-07-10	0.9300	0.9300	0.9300	0.9300	-6.061%	1	916	-47.312%
2026-07-09	1.1600	1.1600	0.9900	0.9900	-18.852%	11	916	-50.505%
2026-07-08	1.2200	1.2200	1.2200	1.2200	+22.000%	12	912	-59.836%
2026-07-07	1.0000	1.0100	1.0000	1.0000	-1.961%	7	900	-51.000%
2026-07-06	1.0400	1.0400	1.0200	1.0200	-25.547%	6	900	-51.961%
2026-07-01	1.3700	1.3700	1.3700	1.3700	-15.951%	1	906	-64.234%
2026-06-30	1.6700	1.6700	1.6300	1.6300	+13.194%	14	906	-69.939%
2026-06-25	1.3100	1.4400	1.3100	1.4400	+1.408%	84	894	-65.972%
2026-06-16	1.4200	1.4200	1.4200	1.4200	+3.650%	1	940	-65.493%
2026-06-15	1.6300	1.6300	1.3700	1.3700	-25.137%	3	941	-64.234%
2026-06-08	1.8300	1.8300	1.8300	1.8300	+6.395%	4	939	-73.224%
2026-06-02	1.7300	1.7300	1.7200	1.7200	-8.511%	2	943	-71.512%
2026-05-29	1.8000	1.9100	1.8000	1.8800	-14.545%	11	944	-73.936%
2026-05-22	2.2000	2.2000	2.2000	2.2000	-24.658%	2	939	-77.727%
2026-05-19	2.9200	2.9200	2.9200	2.9200	+6.960%	2	941	-83.219%
2026-05-14	2.7300	2.7300	2.7300	2.7300	-9.302%	1	943	-82.051%
2026-05-13	3.0100	3.0100	3.0100	3.0100	+3.793%	1	943	-83.721%
2026-05-11	2.9000	2.9000	2.9000	2.9000	-4.918%	1	943	-83.103%
2026-05-08	3.0500	3.0500	3.0500	3.0500	+4.811%	2	943	-83.934%
2026-05-06	2.9100	2.9100	2.9100	2.9100	-9.063%	1	941	-83.162%
2026-05-05	3.2000	3.2000	3.2000	3.2000	+2.236%	5	941	-84.688%
2026-05-01	3.1500	3.1700	3.1300	3.1300	-17.632%	82	932	-84.345%
2026-04-24	3.8000	3.8000	3.8000	3.8000	+7.042%	81	932	-87.105%
2026-04-17	3.3500	3.5500	3.3500	3.5500	+0.282%	88	851	-86.197%
2026-04-16	3.5400	3.5400	3.5400	3.5400	+4.118%	2	783	-86.158%
2026-04-15	3.4000	3.4000	3.4000	3.4000	-22.727%	51	783	-85.588%
2026-04-14	4.3000	4.4000	4.3000	4.4000	-7.368%	4	783	-88.864%
2026-04-13	5.2500	5.2500	4.7500	4.7500	-7.767%	7	781	-89.684%
2026-04-10	5.1500	5.1500	5.1500	5.1500	-4.630%	1	783	-90.485%
2026-04-09	5.4000	5.4000	5.4000	5.4000	-3.571%	2	783	-90.926%
2026-04-08	5.6000	5.6000	5.6000	5.6000	-21.678%	2	783	-91.250%
2026-04-07	7.1500	7.1500	7.1500	7.1500	-1.379%	1	783	-93.147%
2026-04-06	7.3500	7.3500	7.2500	7.2500	-7.051%	2	782	-93.241%
2026-03-31	7.8000	7.8000	7.7500	7.8000	-12.849%	38	780	-93.718%
2026-03-30	8.9500	8.9500	8.9500	8.9500	+2.286%	1	759	-94.525%
2026-03-27	8.8800	8.8800	8.7500	8.7500	+6.707%	2	759	-94.400%
2026-03-20	8.2500	8.3000	8.2000	8.2000	-1.796%	12	759	-94.024%
2026-03-18	8.3500	8.3500	8.3500	8.3500	-9.534%	2	759	-94.132%
2026-03-16	9.2300	9.2300	9.2300	9.2300	-2.534%	2	759	-94.691%
2026-03-13	9.4700	9.4700	9.4700	9.4700	-1.354%	2	757	-94.826%
2026-03-12	9.8000	9.8000	9.6000	9.6000	+12.281%	27	757	-94.896%
2026-03-11	8.5500	8.5500	8.5500	8.5500	+2.888%	2	782	-94.269%
2026-03-09	9.4500	9.4500	8.3100	8.3100	+7.922%	4	782	-94.103%
2026-03-05	7.7000	7.7000	7.7000	7.7000	+10.000%	4	781	-93.636%
2026-03-04	7.0500	7.0500	7.0000	7.0000	-7.895%	5	781	-93.000%
2026-02-27	7.6000	7.6000	7.6000	7.6000	+8.108%	6	781	-93.553%
2026-02-24	7.3500	7.4000	7.0300	7.0300	-2.361%	84	782	-93.030%
2026-02-13	7.2000	7.2000	7.2000	7.2000	-1.370%	4	781	-93.194%
2026-02-12	7.3000	7.3000	7.3000	7.3000	+26.957%	1	781	-93.288%
2026-02-10	5.3500	5.7500	5.3500	5.7500	+15.000%	3	781	-91.478%
2026-02-06	5.0000	5.0000	5.0000	5.0000	-11.504%	7	781	-90.200%
2026-02-05	5.6500	5.6500	5.6500	5.6500	+15.306%	1	781	-91.327%
2026-02-04	4.6400	4.9000	4.5500	4.9000	+9.865%	7	781	-90.000%
2026-02-03	3.6500	4.4600	3.6500	4.4600	+4.941%	9	782	-89.013%
2026-01-27	4.2500	4.2500	4.2500	4.2500	-7.609%	4	781	-88.471%
2026-01-22	4.6000	4.6000	4.6000	4.6000	+5.023%	1	781	-89.348%
2026-01-21	4.4000	4.4000	4.3800	4.3800	-2.667%	5	782	-88.813%
2026-01-20	4.1600	4.5000	4.1600	4.5000	+26.761%	16	778	-89.111%
2026-01-15	3.5000	3.7000	3.4500	3.5500	-16.471%	4	777	-86.197%
2026-01-12	4.2500	4.2500	4.2500	4.2500	-14.141%	50	778	-88.471%
2025-12-30	4.9000	4.9500	4.9000	4.9500	-1.000%	9	728	-90.101%
2025-12-24	5.0000	5.0000	5.0000	5.0000	+4.384%	250	574	-90.200%
2025-12-22	4.7900	4.7900	4.7900	4.7900	-1.237%	2	572	-89.770%
2025-12-12	4.8500	4.8500	4.8500	4.8500	-11.009%	1	572	-89.897%
2025-12-08	5.4500	5.4500	5.4500	5.4500	-0.909%	2	572	-91.009%
2025-12-04	5.5000	5.5000	5.5000	5.5000	-22.644%	10	570	-91.091%
2025-11-28	7.1100	7.1100	7.1100	7.1100	+3.796%	1	570	-93.108%
2025-11-13	6.8500	6.8500	6.8500	6.8500	-7.307%	1	571	-92.847%
2025-11-03	7.3900	7.3900	7.3900	7.3900	+5.571%	1	571	-93.369%
2025-10-28	7.0500	7.0500	6.9500	7.0000	-5.660%	13	571	-93.000%
2025-10-15	7.2500	8.2700	6.5000	7.4200	-16.158%	20	571	-93.396%
2025-10-09	8.9000	8.9000	8.8500	8.8500	+7.013%	7	574	-94.463%
2025-10-06	8.2700	8.2700	8.2700	8.2700	+4.025%	1	574	-94.075%
2025-09-29	7.9500	7.9500	7.9500	7.9500	+5.298%	1	573	-93.836%
2025-09-26	7.7500	7.7500	7.5500	7.5500	-8.596%	5	573	-93.510%
2025-09-25	8.2600	8.2600	8.2600	8.2600	+11.321%	1	573	-94.068%
2025-09-23	7.4200	7.4200	7.4200	7.4200	-4.258%	4	574	-93.396%
2025-09-22	7.8500	7.8500	7.7500	7.7500	-1.525%	25	574	-93.677%
2025-09-18	7.8700	7.8700	7.8700	7.8700	-4.258%	2	574	-93.774%
2025-09-17	8.2200	8.2200	8.2200	8.2200	-3.294%	1	573	-94.039%
2025-09-16	8.5000	8.5000	8.5000	8.5000	-0.585%	4	573	-94.235%
2025-09-15	8.5500	8.5500	8.5500	8.5500	+6.211%	2	573	-94.269%
2025-09-11	8.0500	8.0500	8.0500	8.0500	-11.050%	1	573	-93.913%
2025-09-09	9.0500	9.0500	9.0500	9.0500	-12.560%	1	574	-94.586%
2025-09-05	10.3500	10.3500	10.3500	10.3500	+11.410%	3	573	-95.266%
2025-09-04	9.4000	9.4000	9.2900	9.2900	+0.650%	5	573	-94.726%
2025-08-29	9.2300	9.2300	9.2300	9.2300	+0.326%	2	574	-94.691%
2025-08-28	9.2000	9.2000	9.2000	9.2000	-2.439%	10	574	-94.674%
2025-08-27	9.4300	9.4300	9.4300	9.4300	-6.634%	10	579	-94.804%
2025-08-26	9.9000	10.1000	9.9000	10.1000	+2.851%	3	592	-95.149%
2025-08-25	9.8200	9.8200	9.8200	9.8200	+1.237%	5	592	-95.010%
2025-08-22	9.7000	9.7000	9.7000	9.7000	-10.599%	4	597	-94.948%
2025-08-21	10.8500	10.8500	10.8500	10.8500	-1.094%	2	601	-95.484%
2025-08-20	11.0300	11.1000	10.9500	10.9700	+1.763%	169	599	-95.533%
2025-08-19	10.6300	10.9200	10.5700	10.7800	+1.890%	10	528	-95.455%
2025-08-18	10.7900	10.7900	10.5800	10.5800	-0.189%	4	529	-95.369%
2025-08-15	10.3600	10.6700	10.2300	10.6000	+7.396%	20	529	-95.377%
2025-08-14	10.0400	10.0500	9.8700	9.8700	-1.889%	10	519	-95.035%
2025-08-13	10.0500	10.1600	10.0500	10.0600	-7.706%	6	521	-95.129%
2025-08-11	10.9100	10.9100	10.9000	10.9000	-0.999%	10	520	-95.505%
2025-08-08	10.8900	11.1400	10.7900	11.0100	-6.695%	8	510	-95.550%
2025-08-07	11.6900	11.8400	11.5500	11.8000	+1.900%	8	509	-95.847%
2025-08-06	11.6100	11.6900	11.5600	11.5800	-1.447%	8	509	-95.769%
2025-08-05	11.9800	11.9800	11.6300	11.7500	+0.858%	16	509	-95.830%
2025-08-04	11.8400	11.8400	11.6500	11.6500	-8.340%	10	508	-95.794%
2025-08-01	12.9500	12.9500	12.5500	12.7100	+14.711%	16	508	-96.145%
2025-07-31	11.1200	11.1200	10.9700	11.0800	+2.403%	6	508	-95.578%
2025-07-30	10.9200	10.9200	10.8200	10.8200	-3.651%	2	508	-95.471%
2025-07-29	11.0000	11.3700	10.9900	11.2300	-2.092%	11	508	-95.637%
2025-07-28	11.4900	11.4900	11.4200	11.4700	+0.350%	7	503	-95.728%
2025-07-25	11.5000	11.5300	11.4300	11.4300	+0.263%	10	498	-95.713%
2025-07-24	11.4000	11.4800	11.3400	11.4000	-2.896%	12	504	-95.702%
2025-07-23	12.1100	12.1100	11.7400	11.7400	-4.163%	6	502	-95.826%
2025-07-17	12.2500	12.2500	12.2500	12.2500	-8.240%	5	502	-96.000%
2025-07-16	13.2000	13.9900	13.2000	13.3500	+10.422%	5	502	-96.330%
2025-07-15	12.0000	12.0900	12.0000	12.0900	+2.458%	8	500	-95.947%
2025-07-14	11.7700	11.8000	11.7700	11.8000	-16.549%	3	499	-95.847%
2025-06-25	14.1400	14.1400	14.1400	14.1400	-16.578%	1	496	-96.535%
2025-06-17	16.9500	16.9500	16.9500	16.9500	+3.354%	1	496	-97.109%
2025-06-16	16.4000	16.4000	16.4000	16.4000	-5.202%	1	496	-97.012%
2025-06-13	17.3000	17.3000	17.3000	17.3000	+5.488%	34	496	-97.168%
2025-06-12	16.4000	16.4000	16.4000	16.4000	+0.306%	6	496	-97.012%
2025-06-11	16.3500	16.3500	16.3500	16.3500	-2.388%	3	496	-97.003%
2025-06-06	16.4500	16.7500	16.4500	16.7500	-1.760%	52	496	-97.075%
2025-06-05	17.0500	17.0500	17.0500	17.0500	-4.482%	3	496	-97.126%
2025-06-04	17.8100	17.8500	17.8100	17.8500	0.000%	3	496	-97.255%
2025-06-03	18.1500	18.1500	17.8000	17.8500	-2.725%	18	496	-97.255%
2025-06-02	18.3500	18.3500	18.3500	18.3500	-3.927%	30	501	-97.330%
2025-05-30	18.6000	19.1000	18.5500	19.1000	-1.036%	83	473	-97.435%
2025-05-23	19.8500	19.9000	19.1700	19.3000	+0.521%	50	473	-97.461%
2025-05-21	18.1000	19.2000	18.1000	19.2000	+11.953%	23	473	-97.448%
2025-05-19	17.4500	17.4500	16.9000	17.1500	+3.500%	33	473	-97.143%
2025-05-16	16.5700	16.5700	16.5700	16.5700	-0.181%	16	473	-97.043%
2025-05-15	16.6500	16.6500	16.6000	16.6000	-2.639%	7	465	-97.048%
2025-05-14	17.3000	17.3000	17.0500	17.0500	-29.253%	6	465	-97.126%
2025-05-01	24.6500	24.6500	24.1000	24.1000	-5.970%	2	465	-97.967%
2025-04-28	25.6300	25.6300	25.6300	25.6300	+2.112%	1	464	-98.088%
2025-04-25	25.1000	25.1000	25.1000	25.1000	-18.374%	18	463	-98.048%
2025-04-11	30.7500	30.7500	30.7500	30.7500	+0.490%	2	463	-98.407%
2025-04-10	30.6000	30.6000	30.6000	30.6000	-12.421%	3	464	-98.399%
2025-04-08	34.9400	34.9400	34.9400	34.9400	+20.691%	2	464	-98.598%
2025-04-03	28.9500	28.9500	28.9500	28.9500	+16.499%	2	462	-98.307%
2025-03-31	24.8500	24.8500	24.8500	24.8500	-0.401%	4	464	-98.028%
2025-03-12	25.6000	25.6000	24.9500	24.9500	+47.633%	385	464	-98.036%
2025-02-21	16.9000	16.9000	16.9000	16.9000	+7.302%	2	96	-97.101%
2025-02-20	15.8000	15.8000	15.7500	15.7500	+18.689%	2	97	-96.889%
2025-02-07	13.2700	13.2700	13.2700	13.2700	-6.153%	4	95	-96.307%
2025-02-05	14.1400	14.1400	14.1400	14.1400	+2.464%	2	93	-96.535%
2025-01-24	13.9100	13.9100	13.8000	13.8000	-17.415%	6	93	-96.449%
2025-01-15	17.4900	17.4900	16.7100	16.7100	-14.220%	2	90	-97.068%
2025-01-10	19.4800	19.4800	19.4800	19.4800	+8.403%	2	89	-97.485%
2024-12-11	17.9700	17.9700	17.9700	17.9700	+17.759%	10	90	-97.273%
2024-11-25	15.2600	15.2600	15.2600	15.2600	+0.726%	1	80	-96.789%
2024-11-22	15.1500	15.1500	15.1500	15.1500	-1.110%	4	79	-96.766%
2024-11-19	15.3200	15.3200	15.3200	15.3200	-0.390%	2	79	-96.802%
2024-11-15	15.3800	15.3800	15.3800	15.3800	-2.843%	10	77	-96.814%
2024-11-13	15.2300	15.8300	15.2300	15.8300	+1.605%	125	77	-96.905%
2024-11-11	15.2500	15.5800	14.9500	15.5800	-0.701%	117	118	-96.855%
2024-11-06	15.6900	15.6900	15.6900	15.6900	0.000%	1	1	-96.877%