Dark

MS20270115P135
MS Jan 15 2027 135.00 Put (MS270115P00135000)
option OPRA

EOD

Sep 1, 2026

0.5800-14.706%(-0.1000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.5600	0.5800	0.5600	0.5800	-14.706%	4	943	0.000%
2026-08-20	0.6800	0.6800	0.6600	0.6800	+119.355%	18	941	-14.706%
2026-08-17	0.3600	0.3600	0.3100	0.3100	-47.458%	8	931	+87.097%
2026-08-14	0.5700	0.5900	0.5700	0.5900	-1.667%	11	931	-1.695%
2026-08-10	0.6500	0.6500	0.6000	0.6000	-54.887%	4	938	-3.333%
2026-07-21	1.3600	1.3600	1.3300	1.3300	+19.820%	9	938	-56.391%
2026-07-14	1.0300	1.1100	1.0300	1.1100	-4.310%	2	935	-47.748%
2026-07-10	1.1600	1.1600	1.1600	1.1600	-10.769%	1	934	-50.000%
2026-07-09	1.3000	1.3000	1.3000	1.3000	-12.752%	2	934	-55.385%
2026-07-08	1.4300	1.4900	1.4300	1.4900	+22.131%	9	936	-61.074%
2026-07-07	1.3200	1.3200	1.2200	1.2200	-3.175%	7	927	-52.459%
2026-07-06	1.1900	1.2600	1.1900	1.2600	-26.316%	4	929	-53.968%
2026-07-01	1.7100	1.7100	1.7100	1.7100	-11.399%	1	930	-66.082%
2026-06-30	2.0200	2.0200	1.9300	1.9300	+7.222%	8	930	-69.948%
2026-06-26	1.8000	1.8000	1.8000	1.8000	+4.651%	1	930	-67.778%
2026-06-25	1.6400	1.7200	1.6400	1.7200	+6.832%	4	929	-66.279%
2026-06-16	1.6100	1.6100	1.6100	1.6100	-1.829%	5	929	-63.975%
2026-06-15	1.7500	1.7500	1.6400	1.6400	-25.455%	11	925	-64.634%
2026-06-08	2.2000	2.2000	2.2000	2.2000	-4.348%	2	923	-73.636%
2026-06-05	2.3000	2.3000	2.3000	2.3000	0.000%	2	923	-74.783%
2026-06-03	2.3000	2.3000	2.3000	2.3000	+12.745%	2	921	-74.783%
2026-06-02	2.0400	2.0400	2.0400	2.0400	-5.991%	10	919	-71.569%
2026-06-01	2.2900	2.2900	2.1200	2.1700	+1.402%	11	929	-73.272%
2026-05-29	2.2200	2.2500	2.1400	2.1400	-5.727%	10	929	-72.897%
2026-05-28	2.4200	2.4200	2.2700	2.2700	-7.347%	9	927	-74.449%
2026-05-22	2.4500	2.4500	2.4500	2.4500	-30.986%	10	930	-76.327%
2026-05-15	3.4500	3.5500	3.4500	3.5500	-4.054%	78	940	-83.662%
2026-05-08	3.6500	3.7000	3.6500	3.7000	-6.329%	79	928	-84.324%
2026-04-17	3.9500	3.9500	3.9500	3.9500	0.000%	5	897	-85.316%
2026-04-15	3.9500	3.9500	3.9500	3.9500	-22.549%	80	897	-85.316%
2026-04-14	5.0000	5.2500	4.9500	5.1000	-15.702%	8	880	-88.627%
2026-04-13	6.0500	6.0500	6.0500	6.0500	+3.419%	1	882	-90.413%
2026-04-10	5.9500	5.9500	5.8000	5.8500	-6.400%	41	882	-90.085%
2026-04-09	6.2500	6.2500	6.2500	6.2500	-3.101%	2	857	-90.720%
2026-04-08	6.4500	6.4500	6.4500	6.4500	-21.818%	2	857	-91.008%
2026-04-07	8.2500	8.2500	8.2500	8.2500	-1.786%	1	855	-92.970%
2026-04-06	8.4000	8.4000	8.4000	8.4000	-19.617%	1	855	-93.095%
2026-03-30	10.4500	10.4500	10.4500	10.4500	+1.951%	1	855	-94.450%
2026-03-27	10.2500	10.2500	10.2500	10.2500	+19.186%	1	855	-94.341%
2026-03-24	8.6000	8.6000	8.6000	8.6000	-7.527%	10	856	-93.256%
2026-03-20	9.3000	9.3000	9.3000	9.3000	-4.124%	2	846	-93.763%
2026-03-18	9.7000	9.7000	9.7000	9.7000	+1.042%	2	844	-94.021%
2026-03-17	9.6000	9.6000	9.6000	9.6000	-16.594%	3	842	-93.958%
2026-03-12	11.4000	11.5100	11.0000	11.5100	+15.100%	44	839	-94.961%
2026-03-11	10.0000	10.0000	10.0000	10.0000	+8.108%	2	861	-94.200%
2026-03-10	9.2500	9.2500	9.2500	9.2500	-17.411%	1	859	-93.730%
2026-03-09	11.2000	11.2000	11.2000	11.2000	+9.268%	1	860	-94.821%
2026-03-06	10.2500	10.2500	10.2500	10.2500	+13.889%	2	859	-94.341%
2026-03-05	9.0000	9.0000	9.0000	9.0000	+11.111%	3	859	-93.556%
2026-03-04	8.1500	8.1500	8.1000	8.1000	-10.497%	5	856	-92.840%
2026-03-03	9.5500	9.5500	9.0500	9.0500	+24.828%	31	852	-93.591%
2026-02-19	7.0500	7.2500	7.0500	7.2500	-2.027%	16	821	-92.000%
2026-02-17	7.4000	7.4000	7.4000	7.4000	-11.905%	5	806	-92.162%
2026-02-13	8.4000	8.4000	8.4000	8.4000	-4.328%	3	806	-93.095%
2026-02-12	6.9500	8.7800	6.9500	8.7800	+41.613%	31	806	-93.394%
2026-02-11	6.2500	6.2500	6.1000	6.2000	+5.983%	102	793	-90.645%
2026-02-06	5.8500	5.8500	5.8500	5.8500	+9.346%	6	718	-90.085%
2026-02-04	5.3500	5.3500	5.3500	5.3500	+8.081%	4	718	-89.159%
2026-01-30	4.9500	4.9500	4.9500	4.9500	-1.000%	6	714	-88.283%
2026-01-27	5.0000	5.0000	5.0000	5.0000	-7.407%	3	708	-88.400%
2026-01-23	5.4000	5.4500	5.4000	5.4000	+4.854%	31	708	-89.259%
2026-01-21	5.1700	5.1700	5.1500	5.1500	-2.830%	5	692	-88.738%
2026-01-20	5.0000	5.3000	5.0000	5.3000	+26.190%	6	688	-89.057%
2026-01-15	4.2000	4.2000	4.2000	4.2000	-20.000%	2	682	-86.190%
2026-01-13	4.7000	5.2500	4.7000	5.2500	+2.941%	5	681	-88.952%
2026-01-08	5.1000	5.1000	5.1000	5.1000	+6.250%	1	680	-88.627%
2026-01-06	4.9500	4.9500	4.8000	4.8000	-1.031%	3	680	-87.917%
2026-01-05	4.6200	4.8500	4.6200	4.8500	-14.763%	2	679	-88.041%
2026-01-02	5.6900	5.6900	5.6900	5.6900	-1.043%	9	678	-89.807%
2025-12-30	5.7000	5.7500	5.7000	5.7500	+3.604%	9	687	-89.913%
2025-12-29	5.5500	5.5500	5.5500	5.5500	+0.909%	20	678	-89.550%
2025-12-26	5.5000	5.5000	5.5000	5.5000	-3.509%	1	678	-89.455%
2025-12-24	5.6500	5.7000	5.6500	5.7000	-5.000%	80	661	-89.825%
2025-12-18	6.0000	6.0000	6.0000	6.0000	-18.589%	325	661	-90.333%
2025-12-01	7.5900	7.6000	7.3700	7.3700	-15.287%	194	511	-92.130%
2025-11-20	8.7000	8.7000	8.7000	8.7000	-8.421%	1	572	-93.333%
2025-11-17	9.5000	9.5000	9.5000	9.5000	+18.750%	1	572	-93.895%
2025-11-13	8.0000	8.0000	8.0000	8.0000	+5.820%	1	572	-92.750%
2025-11-12	7.5600	7.5600	7.5600	7.5600	-7.239%	1	572	-92.328%
2025-11-05	8.1500	8.1500	8.1500	8.1500	-1.212%	1	572	-92.883%
2025-11-04	8.3000	8.3000	8.2500	8.2500	-2.941%	2	572	-92.970%
2025-11-03	8.4200	8.5000	8.4200	8.5000	+1.190%	2	572	-93.176%
2025-10-31	8.4000	8.4000	8.4000	8.4000	+1.205%	2	572	-93.095%
2025-10-29	8.3000	8.4000	8.3000	8.3000	+1.220%	82	572	-93.012%
2025-10-28	8.1500	8.2000	8.1000	8.2000	-2.381%	12	530	-92.927%
2025-10-15	8.5000	8.5000	8.4000	8.4000	-16.000%	12	531	-93.095%
2025-10-07	9.9500	10.0500	9.9500	10.0000	+3.627%	184	468	-94.200%
2025-10-06	9.6500	9.6500	9.6500	9.6500	-0.515%	1	468	-93.990%
2025-10-03	9.7000	9.7000	9.7000	9.7000	+1.571%	4	467	-94.021%
2025-09-30	9.6500	9.6500	9.5500	9.5500	+3.804%	25	463	-93.927%
2025-09-29	9.2000	9.2000	9.2000	9.2000	+2.222%	4	438	-93.696%
2025-09-26	9.0000	9.0000	9.0000	9.0000	-2.703%	24	434	-93.556%
2025-09-23	9.2500	9.2500	9.2500	9.2500	+2.210%	1	419	-93.730%
2025-09-22	9.0500	9.0500	9.0500	9.0500	-8.586%	54	419	-93.591%
2025-09-16	9.9000	9.9000	9.9000	9.9000	+3.992%	4	366	-94.141%
2025-09-11	9.5200	9.5200	9.5200	9.5200	-20.000%	1	366	-93.908%
2025-09-05	11.9800	11.9900	11.9000	11.9000	+9.174%	13	365	-95.126%
2025-09-04	11.0000	11.0000	10.8400	10.9000	+0.646%	49	369	-94.679%
2025-08-27	10.9500	10.9500	10.8300	10.8300	-2.695%	13	340	-94.645%
2025-08-26	11.1300	11.1300	11.1300	11.1300	-1.938%	5	334	-94.789%
2025-08-25	11.4400	11.4400	11.3400	11.3500	-1.304%	4	329	-94.890%
2025-08-22	11.2500	11.5000	11.2500	11.5000	-10.016%	226	330	-94.957%
2025-08-20	12.8400	12.8400	12.6800	12.7800	+1.509%	6	528	-95.462%
2025-08-19	12.4000	12.6800	12.2500	12.5900	+1.696%	22	526	-95.393%
2025-08-18	12.4900	12.5300	12.3300	12.3800	+0.243%	8	526	-95.315%
2025-08-15	12.0500	12.3500	11.9100	12.3500	+7.112%	17	522	-95.304%
2025-08-14	11.7200	11.7700	11.4500	11.5300	-1.284%	10	522	-94.970%
2025-08-13	11.7000	11.8200	11.6500	11.6800	+1.389%	8	523	-95.034%
2025-08-12	11.7800	11.7800	11.5200	11.5200	-8.933%	15	523	-94.965%
2025-08-11	12.9300	12.9300	12.4500	12.6500	-1.480%	20	520	-95.415%
2025-08-08	12.7600	12.9300	12.6500	12.8400	-5.310%	14	517	-95.483%
2025-08-07	13.6300	13.7100	13.4700	13.5600	+1.194%	16	515	-95.723%
2025-08-06	13.5300	13.6100	13.4000	13.4000	-0.888%	14	512	-95.672%
2025-08-05	13.5900	13.5900	13.5200	13.5200	+0.148%	2	508	-95.710%
2025-08-04	13.6000	13.7400	13.5000	13.5000	-8.226%	10	507	-95.704%
2025-08-01	14.8800	14.8800	14.6300	14.7100	+15.192%	16	506	-96.057%
2025-07-31	12.9600	13.1600	12.7300	12.7700	-0.931%	20	511	-95.458%
2025-07-30	12.7400	12.9500	12.5500	12.8900	-2.496%	34	508	-95.500%
2025-07-29	13.0100	13.2400	13.0000	13.2200	+0.152%	8	507	-95.613%
2025-07-28	13.2700	13.3400	13.1700	13.2000	-0.602%	4	508	-95.606%
2025-07-25	13.4400	13.4400	13.2800	13.2800	+0.151%	6	508	-95.633%
2025-07-24	13.2500	13.3400	13.2200	13.2600	-2.715%	10	507	-95.626%
2025-07-23	14.0800	14.0800	13.6300	13.6300	-6.644%	18	506	-95.745%
2025-07-22	14.6000	14.6000	14.6000	14.6000	+1.742%	50	506	-96.027%
2025-07-18	14.3500	14.3500	14.3500	14.3500	+1.199%	38	460	-95.958%
2025-07-17	14.3100	14.3100	14.0300	14.1800	-8.220%	9	460	-95.910%
2025-07-16	14.9500	15.4500	14.9500	15.4500	+13.270%	2	463	-96.246%
2025-07-14	13.6200	13.6800	13.6000	13.6400	-1.159%	43	462	-95.748%
2025-07-07	13.8000	13.8000	13.8000	13.8000	-4.498%	1	447	-95.797%
2025-07-02	14.6000	14.6000	14.4500	14.4500	-7.962%	3	448	-95.986%
2025-06-27	15.7000	15.7000	15.7000	15.7000	-13.260%	1	447	-96.306%
2025-06-23	18.1000	18.1000	18.1000	18.1000	-2.688%	1	446	-96.796%
2025-06-06	18.6000	18.6000	18.6000	18.6000	-4.124%	8	445	-96.882%
2025-06-05	19.4000	19.4000	19.4000	19.4000	+2.537%	2	449	-97.010%
2025-05-16	18.9200	18.9200	18.9200	18.9200	-3.223%	16	447	-96.934%
2025-05-13	19.5500	19.5500	19.5500	19.5500	-21.800%	1	447	-97.033%
2025-05-08	25.0000	25.0000	25.0000	25.0000	-31.787%	1	448	-97.680%
2025-04-10	36.6500	36.6500	36.6500	36.6500	-4.929%	1	449	-98.417%
2025-04-08	38.5500	38.5500	38.5500	38.5500	-3.625%	8	449	-98.495%
2025-04-07	40.0000	40.0000	40.0000	40.0000	+42.096%	1	449	-98.550%
2025-04-01	28.1500	28.1500	28.1500	28.1500	-0.915%	1	450	-97.940%
2025-03-31	28.4000	28.4100	28.4000	28.4100	+12.292%	7	449	-97.958%
2025-03-19	25.3000	25.3000	25.3000	25.3000	-16.225%	1	449	-97.708%
2025-03-13	30.2000	30.2000	30.2000	30.2000	+19.132%	1	448	-98.079%
2025-03-04	22.9400	25.3500	22.9400	25.3500	+18.237%	3	448	-97.712%
2025-03-03	19.5000	21.5700	19.5000	21.4400	-0.047%	9	445	-97.295%
2025-02-25	20.6000	21.4500	20.6000	21.4500	+14.400%	2	448	-97.296%
2025-02-21	18.7500	18.7500	18.7500	18.7500	+5.932%	2	448	-96.907%
2025-02-20	17.5500	17.7000	17.5500	17.7000	+6.306%	2	447	-96.723%
2025-02-11	16.6500	16.6500	16.6500	16.6500	-3.979%	2	445	-96.517%
2025-02-10	16.5000	17.5000	16.5000	17.3400	+9.401%	7	445	-96.655%
2025-02-07	15.6700	15.8500	15.6700	15.8500	+2.192%	4	443	-96.341%
2025-02-06	15.6500	15.6500	15.5100	15.5100	-5.714%	3	441	-96.260%
2025-01-30	16.4500	16.4500	16.4500	16.4500	+4.114%	1	442	-96.474%
2025-01-29	15.8500	15.8500	15.8000	15.8000	-8.512%	2	442	-96.329%
2025-01-27	17.2700	17.2700	17.2700	17.2700	+6.277%	2	442	-96.642%
2025-01-24	16.1500	16.2500	15.8000	16.2500	-0.551%	16	440	-96.431%
2025-01-23	16.5600	16.5600	16.3400	16.3400	+0.864%	4	436	-96.450%
2025-01-22	16.2000	16.2000	16.2000	16.2000	-1.520%	1	436	-96.420%
2025-01-21	16.4500	16.4500	16.4500	16.4500	-0.904%	1	437	-96.474%
2025-01-17	16.6000	16.6000	16.6000	16.6000	-2.353%	2	439	-96.506%
2025-01-16	17.9800	17.9800	17.0000	17.0000	-9.574%	7	439	-96.588%
2025-01-15	18.8000	18.8000	18.8000	18.8000	-15.315%	2	444	-96.915%
2024-12-18	22.2000	22.2000	22.2000	22.2000	+17.460%	1	442	-97.387%
2024-11-27	18.6000	18.9000	18.6000	18.9000	+2.052%	450	141	-96.931%
2024-11-26	18.5200	18.5200	18.5200	18.5200	+11.903%	3	141	-96.868%
2024-11-21	16.5500	16.5500	16.5500	16.5500	-12.895%	125	138	-96.495%
2024-11-20	18.6500	19.0000	18.6500	19.0000	+4.914%	3	140	-96.947%
2024-11-19	18.1000	18.2000	18.0000	18.1100	+3.191%	4	137	-96.797%
2024-11-18	17.5500	17.5500	17.5500	17.5500	-0.284%	1	135	-96.695%
2024-11-15	17.6000	17.6000	17.6000	17.6000	0.000%	10	134	-96.705%
2024-11-14	17.6000	17.6000	17.6000	17.6000	-2.222%	1	132	-96.705%
2024-11-13	17.4000	18.0000	17.4000	18.0000	-5.263%	129	131	-96.778%
2024-11-08	19.0000	19.0000	19.0000	19.0000	+5.556%	2	4	-96.947%
2024-11-06	18.3500	18.3500	18.0000	18.0000	0.000%	3	3	-96.778%