Dark

MS20270115P140
MS Jan 15 2027 140.00 Put (MS270115P00140000)
option OPRA

EOD

Jul 10, 2026

1.44-19.101%(-0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	1.4400	1.4400	1.4400	1.4400	-19.101%	1	1,792	0.000%
2026-07-08	1.8000	1.8000	1.7800	1.7800	+19.463%	9	1,792	-19.101%
2026-07-07	1.6100	1.6100	1.4900	1.4900	-3.871%	7	1,794	-3.356%
2026-07-06	1.5600	1.5600	1.5500	1.5500	-26.540%	4	1,796	-7.097%
2026-07-02	2.0000	2.1100	1.9700	2.1100	-11.345%	6	1,796	-31.754%
2026-06-30	2.3200	2.3800	2.3200	2.3800	+4.386%	8	1,796	-39.496%
2026-06-26	2.1000	2.3000	2.1000	2.2800	+20.000%	51	1,792	-36.842%
2026-06-25	1.9700	1.9800	1.8300	1.9000	0.000%	102	1,766	-24.211%
2026-06-24	1.9000	1.9000	1.9000	1.9000	-2.062%	4	1,784	-24.211%
2026-06-15	1.9400	1.9400	1.9400	1.9400	-25.385%	1	1,785	-25.773%
2026-06-08	2.6000	2.6000	2.6000	2.6000	-7.801%	2	1,784	-44.615%
2026-06-05	2.8200	2.8200	2.8200	2.8200	+6.818%	11	1,786	-48.936%
2026-06-01	2.6100	2.6400	2.6100	2.6400	+2.326%	3	1,775	-45.455%
2026-05-29	2.6400	2.6400	2.5800	2.5800	-4.089%	6	1,774	-44.186%
2026-05-28	2.7300	2.7300	2.6900	2.6900	-10.333%	6	1,771	-46.468%
2026-05-22	2.9000	3.0000	2.8700	3.0000	-10.448%	102	1,772	-52.000%
2026-05-21	3.4000	3.4000	3.3500	3.3500	-29.474%	2	1,744	-57.015%
2026-04-23	4.7500	4.7500	4.7500	4.7500	+3.261%	1	1,744	-69.684%
2026-04-17	4.6000	4.6000	4.6000	4.6000	-6.122%	4	1,745	-68.696%
2026-04-16	4.8500	4.9000	4.8500	4.9000	+6.522%	2	1,745	-70.612%
2026-04-15	4.6500	4.6500	4.6000	4.6000	-22.034%	98	1,744	-68.696%
2026-04-14	5.9000	5.9000	5.9000	5.9000	-15.108%	1	1,695	-75.593%
2026-04-13	6.9500	6.9500	6.9500	6.9500	+3.423%	1	1,694	-79.281%
2026-04-10	6.8500	6.9500	6.7200	6.7200	-3.170%	64	1,694	-78.571%
2026-04-09	7.2500	7.2500	6.9000	6.9400	-5.578%	3	1,664	-79.251%
2026-04-08	7.3500	7.3500	7.3500	7.3500	-22.632%	1	1,665	-80.408%
2026-04-07	9.5000	9.5000	9.5000	9.5000	-1.554%	1	1,665	-84.842%
2026-04-06	9.6500	9.6500	9.6500	9.6500	-8.095%	1	1,665	-85.078%
2026-03-31	10.5000	10.5000	10.5000	10.5000	+9.375%	12	1,665	-86.286%
2026-03-23	9.6000	9.6000	9.6000	9.6000	-8.222%	4	1,674	-85.000%
2026-03-20	11.6900	11.7800	10.4600	10.4600	-6.607%	512	1,678	-86.233%
2026-03-18	11.2000	11.2000	11.2000	11.2000	-1.060%	1	1,260	-87.143%
2026-03-17	11.2400	11.3700	11.1800	11.3200	-7.592%	10	1,259	-87.279%
2026-03-16	12.2500	12.2500	12.2500	12.2500	-7.197%	80	1,256	-88.245%
2026-03-13	12.3000	13.2000	12.3000	13.2000	+0.380%	152	1,256	-89.091%
2026-03-12	13.2000	13.2000	13.1500	13.1500	+13.853%	2	1,105	-89.049%
2026-03-11	11.5500	11.5500	11.5500	11.5500	+5.963%	1	1,104	-87.532%
2026-03-10	10.9000	10.9000	10.9000	10.9000	-5.382%	1	1,103	-86.789%
2026-03-06	11.9000	11.9000	11.5200	11.5200	+4.727%	12	1,104	-87.500%
2026-03-05	10.3500	11.0000	10.3500	11.0000	+14.943%	4	1,114	-86.909%
2026-03-04	9.6500	9.8000	9.4000	9.5700	-4.300%	168	1,110	-84.953%
2026-02-27	9.6000	10.0000	9.6000	10.0000	+21.212%	8	976	-85.600%
2026-02-25	8.2500	8.2500	8.2500	8.2500	+0.610%	100	915	-82.545%
2026-02-19	8.2000	8.2000	8.2000	8.2000	-9.392%	15	915	-82.439%
2026-02-13	9.6500	9.7500	9.0500	9.0500	+20.346%	6	913	-84.088%
2026-02-11	7.5200	7.5200	7.5200	7.5200	+12.239%	1	913	-80.851%
2026-02-06	6.8000	6.8000	6.7000	6.7000	+4.688%	6	913	-78.507%
2026-02-04	6.4000	6.4000	6.4000	6.4000	+16.152%	3	913	-77.500%
2026-02-03	5.5100	5.5100	5.5100	5.5100	-5.000%	1	910	-73.866%
2026-01-30	6.0500	6.0500	5.8000	5.8000	+3.571%	9	910	-75.172%
2026-01-29	5.6000	5.6000	5.6000	5.6000	-5.882%	1	901	-74.286%
2026-01-28	5.9500	5.9500	5.9500	5.9500	+5.496%	25	901	-75.798%
2026-01-27	5.8500	5.8500	5.6400	5.6400	-4.407%	4	886	-74.468%
2026-01-26	5.8700	5.9000	5.8000	5.9000	-3.279%	31	882	-75.593%
2026-01-23	6.1500	6.1500	6.1000	6.1000	+6.272%	15	866	-76.393%
2026-01-22	5.6000	5.7500	5.6000	5.7400	-7.419%	60	859	-74.913%
2026-01-20	6.2000	6.2000	6.2000	6.2000	+21.569%	3	854	-76.774%
2026-01-16	4.8500	5.1000	4.8500	5.1000	+0.990%	4	847	-71.765%
2026-01-15	5.1000	5.1000	5.0500	5.0500	-21.705%	2	847	-71.485%
2026-01-14	6.4000	6.4500	6.4000	6.4500	+4.878%	2	847	-77.674%
2026-01-13	6.1500	6.1500	6.1500	6.1500	+8.850%	3	847	-76.585%
2026-01-09	5.6500	5.6500	5.6500	5.6500	-4.237%	3	847	-74.513%
2026-01-08	5.9000	5.9000	5.9000	5.9000	+13.462%	2	844	-75.593%
2026-01-05	5.2000	5.2000	5.2000	5.2000	-12.605%	1	844	-72.308%
2026-01-02	6.8500	6.8500	5.9500	5.9500	-11.852%	2	844	-75.798%
2025-12-30	6.7500	6.7500	6.7500	6.7500	+3.846%	3	844	-78.667%
2025-12-29	6.5000	6.5000	6.5000	6.5000	+0.775%	20	844	-77.846%
2025-12-26	6.4500	6.4500	6.4500	6.4500	-4.303%	1	844	-77.674%
2025-12-23	6.3000	6.7400	6.3000	6.7400	-2.319%	12	843	-78.635%
2025-12-16	6.9000	6.9000	6.9000	6.9000	-39.843%	5	833	-79.130%
2025-11-18	11.4700	11.4700	11.4700	11.4700	+15.276%	1	833	-87.446%
2025-11-05	9.9500	9.9500	9.9500	9.9500	+4.737%	1	833	-85.528%
2025-10-28	9.4000	9.5000	9.3500	9.5000	-13.636%	11	834	-84.842%
2025-10-15	9.8000	11.0000	9.7000	11.0000	-7.095%	38	835	-86.909%
2025-10-09	11.8400	11.8400	11.8400	11.8400	+5.714%	1	820	-87.838%
2025-10-03	11.2000	11.2000	11.2000	11.2000	-7.438%	21	819	-87.143%
2025-10-02	12.1000	12.1000	12.1000	12.1000	+9.009%	5	807	-88.099%
2025-09-30	10.9000	11.1000	10.9000	11.1000	+7.246%	2	807	-87.027%
2025-09-23	10.3500	10.3500	10.3500	10.3500	-2.358%	1	805	-86.087%
2025-09-22	10.6000	10.6000	10.6000	10.6000	-6.608%	317	805	-86.415%
2025-09-16	11.3500	11.3500	11.3500	11.3500	+2.068%	4	490	-87.313%
2025-09-12	11.1600	11.1600	11.1100	11.1200	-5.683%	10	490	-87.050%
2025-09-10	11.6300	11.7900	11.6300	11.7900	-14.874%	2	489	-87.786%
2025-09-05	13.8500	13.8500	13.8500	13.8500	+10.359%	3	489	-89.603%
2025-09-04	12.7000	12.7000	12.5500	12.5500	-6.413%	9	489	-88.526%
2025-09-03	13.1900	13.4500	12.9900	13.4100	+7.452%	10	488	-89.262%
2025-08-27	12.8100	12.8200	12.4800	12.4800	-3.926%	10	488	-88.462%
2025-08-26	13.2200	13.2200	12.9800	12.9900	-1.442%	16	489	-88.915%
2025-08-25	13.2500	13.2500	13.1800	13.1800	+0.228%	2	494	-89.074%
2025-08-22	13.1000	13.1500	13.1000	13.1500	-11.388%	37	498	-89.049%
2025-08-20	14.9000	14.9300	14.8300	14.8400	+1.993%	4	483	-90.296%
2025-08-19	14.4200	14.6000	14.2500	14.5500	+1.464%	7	483	-90.103%
2025-08-18	14.3800	14.5100	14.2700	14.3400	+1.702%	8	480	-89.958%
2025-08-15	13.9200	14.1900	13.8000	14.1000	+6.415%	12	478	-89.787%
2025-08-14	13.5200	13.5500	13.1500	13.2500	-2.502%	12	475	-89.132%
2025-08-13	13.7300	13.7300	13.5900	13.5900	+0.667%	2	473	-89.404%
2025-08-12	13.6000	13.6200	13.1300	13.5000	-7.724%	22	472	-89.333%
2025-08-11	14.8900	14.8900	14.4700	14.6300	-0.881%	14	470	-90.157%
2025-08-08	14.7900	14.8900	14.6700	14.7600	-5.445%	10	466	-90.244%
2025-08-07	15.8100	15.8700	15.6100	15.6100	+0.775%	20	464	-90.775%
2025-08-06	15.6600	15.6800	15.4500	15.4900	-1.526%	11	460	-90.704%
2025-08-05	16.0100	16.0800	15.7300	15.7300	+0.833%	16	461	-90.846%
2025-08-04	15.6800	15.7300	15.5800	15.6000	-7.692%	6	464	-90.769%
2025-08-01	17.0800	17.0800	16.9000	16.9000	+12.069%	4	463	-91.479%
2025-07-31	14.8800	15.2900	14.7200	15.0800	+2.935%	26	464	-90.451%
2025-07-30	14.7300	14.8900	14.5600	14.6500	-3.428%	16	460	-90.171%
2025-07-29	15.2600	15.2600	15.1700	15.1700	-0.850%	2	455	-90.508%
2025-07-28	15.3900	15.4200	15.1800	15.3000	-0.131%	6	455	-90.588%
2025-07-25	15.4800	15.4800	15.3200	15.3200	+0.393%	4	454	-90.601%
2025-07-24	15.4200	15.4200	15.2600	15.2600	-3.050%	4	453	-90.564%
2025-07-23	16.3300	16.3300	15.7400	15.7400	-4.894%	304	452	-90.851%
2025-07-18	16.5500	16.5500	16.5500	16.5500	-7.283%	5	150	-91.299%
2025-07-16	17.8500	17.8500	17.8500	17.8500	+11.982%	2	145	-91.933%
2025-07-03	16.5000	16.5000	15.9400	15.9400	-5.401%	4	145	-90.966%
2025-07-02	16.7000	16.8500	16.7000	16.8500	-4.802%	2	145	-91.454%
2025-06-27	17.7000	17.7000	17.7000	17.7000	-1.393%	1	147	-91.864%
2025-06-26	18.3500	18.3500	17.9500	17.9500	-3.495%	158	147	-91.978%
2025-06-25	19.0600	19.0600	18.6000	18.6000	-8.824%	5	192	-92.258%
2025-06-23	20.4000	20.4000	20.4000	20.4000	-4.225%	2	192	-92.941%
2025-06-20	20.8000	21.3000	20.8000	21.3000	-3.182%	18	196	-93.239%
2025-06-17	22.0000	22.0000	22.0000	22.0000	+3.286%	1	197	-93.455%
2025-06-16	21.9000	21.9000	20.8500	21.3000	-4.270%	6	198	-93.239%
2025-06-13	22.2500	22.2500	22.2500	22.2500	+1.367%	2	198	-93.528%
2025-06-12	21.9500	21.9500	21.9500	21.9500	+2.762%	1	198	-93.440%
2025-06-11	21.4000	21.4000	20.5000	21.3600	+0.993%	3	197	-93.258%
2025-06-10	21.1500	21.1500	21.1500	21.1500	-2.759%	1	197	-93.191%
2025-06-06	21.7500	21.7500	21.7500	21.7500	-6.852%	2	198	-93.379%
2025-06-04	22.9500	23.3500	22.9500	23.3500	-0.638%	4	197	-93.833%
2025-06-03	23.2000	23.5000	23.2000	23.5000	+0.729%	2	197	-93.872%
2025-06-02	23.3300	23.3300	23.3300	23.3300	-0.723%	1	198	-93.828%
2025-05-30	23.9500	24.0500	23.5000	23.5000	-0.212%	8	198	-93.872%
2025-05-29	23.7500	23.7500	23.5500	23.5500	-1.050%	3	198	-93.885%
2025-05-28	22.9000	23.8000	22.9000	23.8000	+3.704%	5	199	-93.950%
2025-05-27	24.0000	24.0000	22.9500	22.9500	-7.646%	6	198	-93.725%
2025-05-23	25.2000	25.2000	24.4500	24.8500	+1.844%	24	202	-94.205%
2025-05-22	24.4000	24.4000	24.4000	24.4000	+2.737%	1	202	-94.098%
2025-05-21	23.7500	23.7500	23.7500	23.7500	+2.371%	1	201	-93.937%
2025-05-20	23.0000	23.2000	23.0000	23.2000	+2.655%	2	200	-93.793%
2025-05-19	22.6000	22.6000	22.6000	22.6000	+2.032%	1	198	-93.628%
2025-05-15	21.8000	22.1500	21.8000	22.1500	+0.454%	21	197	-93.499%
2025-05-14	21.8500	22.0500	21.8500	22.0500	0.000%	3	198	-93.469%
2025-05-13	22.9500	22.9500	22.0500	22.0500	-6.369%	31	198	-93.469%
2025-05-12	23.5500	23.5500	23.5500	23.5500	-14.519%	1	211	-93.885%
2025-05-08	27.5500	27.5500	27.5500	27.5500	-3.333%	16	212	-94.773%
2025-05-07	29.1500	29.1500	28.5000	28.5000	-26.546%	10	196	-94.947%
2025-04-10	38.8000	38.8000	38.8000	38.8000	-5.181%	3	193	-96.289%
2025-04-08	40.9200	40.9200	40.9200	40.9200	+41.103%	8	196	-96.481%
2025-04-02	29.8500	29.8500	29.0000	29.0000	-9.375%	10	204	-95.034%
2025-04-01	32.0000	32.0000	32.0000	32.0000	+10.155%	2	202	-95.500%
2025-03-28	28.9500	29.0500	28.9000	29.0500	+0.868%	6	204	-95.043%
2025-03-27	28.4000	28.8000	28.2500	28.8000	+7.263%	10	201	-95.000%
2025-03-26	25.3500	26.8500	25.3500	26.8500	+5.709%	12	191	-94.637%
2025-03-25	25.4000	25.4000	25.4000	25.4000	-10.406%	1	179	-94.331%
2025-03-19	28.5000	28.5000	28.3500	28.3500	-9.396%	10	178	-94.921%
2025-03-14	31.2900	31.2900	31.2900	31.2900	+11.352%	10	168	-95.398%
2025-03-04	25.7000	28.1000	25.7000	28.1000	+24.062%	2	163	-94.875%
2025-02-25	22.6500	22.6500	22.6500	22.6500	+10.219%	2	161	-93.642%
2025-02-21	20.5500	20.5500	20.5500	20.5500	+11.746%	6	159	-92.993%
2025-02-14	18.3900	18.3900	18.3900	18.3900	-4.863%	10	151	-92.170%
2025-02-12	19.3300	19.3300	19.3300	19.3300	+10.268%	5	151	-92.550%
2025-02-06	17.8000	17.8000	17.5300	17.5300	-4.208%	11	146	-91.786%
2025-02-05	18.4000	18.4000	18.3000	18.3000	-5.377%	10	147	-92.131%
2025-01-28	19.3400	19.3400	19.3400	19.3400	-0.155%	2	137	-92.554%
2025-01-16	19.9900	19.9900	19.3700	19.3700	-14.594%	5	135	-92.566%
2024-12-16	22.6800	22.6800	22.6800	22.6800	+21.870%	1	130	-93.651%
2024-11-21	18.6100	18.6100	18.6100	18.6100	-5.629%	125	129	-92.262%
2024-11-14	19.7200	19.7200	19.7200	19.7200	0.000%	4	4	-92.698%