Dark

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

EOD

Sep 1, 2026

0.8000+15.942%(+0.1100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.7400	0.8000	0.7400	0.8000	+15.942%	4	1,799	0.000%
2026-08-31	0.6900	0.6900	0.6900	0.6900	-5.479%	500	1,797	+15.942%
2026-08-21	0.7300	0.7300	0.7300	0.7300	-15.116%	5	1,797	+9.589%
2026-08-20	0.8700	0.8700	0.8500	0.8600	+40.984%	16	1,792	-6.977%
2026-08-18	0.6100	0.6100	0.6100	0.6100	+27.083%	15	1,783	+31.148%
2026-08-17	0.4800	0.4800	0.4800	0.4800	-40.000%	8	1,798	+66.667%
2026-08-10	0.9300	0.9300	0.8000	0.8000	-33.333%	5	1,798	0.000%
2026-08-04	1.2000	1.2000	1.2000	1.2000	-25.926%	6	1,800	-33.333%
2026-07-16	1.2900	1.6200	1.2900	1.6200	+12.500%	2	1,794	-50.617%
2026-07-10	1.4400	1.4400	1.4400	1.4400	-19.101%	1	1,792	-44.444%
2026-07-08	1.8000	1.8000	1.7800	1.7800	+19.463%	9	1,792	-55.056%
2026-07-07	1.6100	1.6100	1.4900	1.4900	-3.871%	7	1,794	-46.309%
2026-07-06	1.5600	1.5600	1.5500	1.5500	-26.540%	4	1,796	-48.387%
2026-07-02	2.0000	2.1100	1.9700	2.1100	-11.345%	6	1,796	-62.085%
2026-06-30	2.3200	2.3800	2.3200	2.3800	+4.386%	8	1,796	-66.387%
2026-06-26	2.1000	2.3000	2.1000	2.2800	+20.000%	51	1,792	-64.912%
2026-06-25	1.9700	1.9800	1.8300	1.9000	0.000%	102	1,766	-57.895%
2026-06-24	1.9000	1.9000	1.9000	1.9000	-2.062%	4	1,784	-57.895%
2026-06-15	1.9400	1.9400	1.9400	1.9400	-25.385%	1	1,785	-58.763%
2026-06-08	2.6000	2.6000	2.6000	2.6000	-7.801%	2	1,784	-69.231%
2026-06-05	2.8200	2.8200	2.8200	2.8200	+6.818%	11	1,786	-71.631%
2026-06-01	2.6100	2.6400	2.6100	2.6400	+2.326%	3	1,775	-69.697%
2026-05-29	2.6400	2.6400	2.5800	2.5800	-4.089%	6	1,774	-68.992%
2026-05-28	2.7300	2.7300	2.6900	2.6900	-10.333%	6	1,771	-70.260%
2026-05-22	2.9000	3.0000	2.8700	3.0000	-10.448%	102	1,772	-73.333%
2026-05-21	3.4000	3.4000	3.3500	3.3500	-29.474%	2	1,744	-76.119%
2026-04-23	4.7500	4.7500	4.7500	4.7500	+3.261%	1	1,744	-83.158%
2026-04-17	4.6000	4.6000	4.6000	4.6000	-6.122%	4	1,745	-82.609%
2026-04-16	4.8500	4.9000	4.8500	4.9000	+6.522%	2	1,745	-83.673%
2026-04-15	4.6500	4.6500	4.6000	4.6000	-22.034%	98	1,744	-82.609%
2026-04-14	5.9000	5.9000	5.9000	5.9000	-15.108%	1	1,695	-86.441%
2026-04-13	6.9500	6.9500	6.9500	6.9500	+3.423%	1	1,694	-88.489%
2026-04-10	6.8500	6.9500	6.7200	6.7200	-3.170%	64	1,694	-88.095%
2026-04-09	7.2500	7.2500	6.9000	6.9400	-5.578%	3	1,664	-88.473%
2026-04-08	7.3500	7.3500	7.3500	7.3500	-22.632%	1	1,665	-89.116%
2026-04-07	9.5000	9.5000	9.5000	9.5000	-1.554%	1	1,665	-91.579%
2026-04-06	9.6500	9.6500	9.6500	9.6500	-8.095%	1	1,665	-91.710%
2026-03-31	10.5000	10.5000	10.5000	10.5000	+9.375%	12	1,665	-92.381%
2026-03-23	9.6000	9.6000	9.6000	9.6000	-8.222%	4	1,674	-91.667%
2026-03-20	11.6900	11.7800	10.4600	10.4600	-6.607%	512	1,678	-92.352%
2026-03-18	11.2000	11.2000	11.2000	11.2000	-1.060%	1	1,260	-92.857%
2026-03-17	11.2400	11.3700	11.1800	11.3200	-7.592%	10	1,259	-92.933%
2026-03-16	12.2500	12.2500	12.2500	12.2500	-7.197%	80	1,256	-93.469%
2026-03-13	12.3000	13.2000	12.3000	13.2000	+0.380%	152	1,256	-93.939%
2026-03-12	13.2000	13.2000	13.1500	13.1500	+13.853%	2	1,105	-93.916%
2026-03-11	11.5500	11.5500	11.5500	11.5500	+5.963%	1	1,104	-93.074%
2026-03-10	10.9000	10.9000	10.9000	10.9000	-5.382%	1	1,103	-92.661%
2026-03-06	11.9000	11.9000	11.5200	11.5200	+4.727%	12	1,104	-93.056%
2026-03-05	10.3500	11.0000	10.3500	11.0000	+14.943%	4	1,114	-92.727%
2026-03-04	9.6500	9.8000	9.4000	9.5700	-4.300%	168	1,110	-91.641%
2026-02-27	9.6000	10.0000	9.6000	10.0000	+21.212%	8	976	-92.000%
2026-02-25	8.2500	8.2500	8.2500	8.2500	+0.610%	100	915	-90.303%
2026-02-19	8.2000	8.2000	8.2000	8.2000	-9.392%	15	915	-90.244%
2026-02-13	9.6500	9.7500	9.0500	9.0500	+20.346%	6	913	-91.160%
2026-02-11	7.5200	7.5200	7.5200	7.5200	+12.239%	1	913	-89.362%
2026-02-06	6.8000	6.8000	6.7000	6.7000	+4.688%	6	913	-88.060%
2026-02-04	6.4000	6.4000	6.4000	6.4000	+16.152%	3	913	-87.500%
2026-02-03	5.5100	5.5100	5.5100	5.5100	-5.000%	1	910	-85.481%
2026-01-30	6.0500	6.0500	5.8000	5.8000	+3.571%	9	910	-86.207%
2026-01-29	5.6000	5.6000	5.6000	5.6000	-5.882%	1	901	-85.714%
2026-01-28	5.9500	5.9500	5.9500	5.9500	+5.496%	25	901	-86.555%
2026-01-27	5.8500	5.8500	5.6400	5.6400	-4.407%	4	886	-85.816%
2026-01-26	5.8700	5.9000	5.8000	5.9000	-3.279%	31	882	-86.441%
2026-01-23	6.1500	6.1500	6.1000	6.1000	+6.272%	15	866	-86.885%
2026-01-22	5.6000	5.7500	5.6000	5.7400	-7.419%	60	859	-86.063%
2026-01-20	6.2000	6.2000	6.2000	6.2000	+21.569%	3	854	-87.097%
2026-01-16	4.8500	5.1000	4.8500	5.1000	+0.990%	4	847	-84.314%
2026-01-15	5.1000	5.1000	5.0500	5.0500	-21.705%	2	847	-84.158%
2026-01-14	6.4000	6.4500	6.4000	6.4500	+4.878%	2	847	-87.597%
2026-01-13	6.1500	6.1500	6.1500	6.1500	+8.850%	3	847	-86.992%
2026-01-09	5.6500	5.6500	5.6500	5.6500	-4.237%	3	847	-85.841%
2026-01-08	5.9000	5.9000	5.9000	5.9000	+13.462%	2	844	-86.441%
2026-01-05	5.2000	5.2000	5.2000	5.2000	-12.605%	1	844	-84.615%
2026-01-02	6.8500	6.8500	5.9500	5.9500	-11.852%	2	844	-86.555%
2025-12-30	6.7500	6.7500	6.7500	6.7500	+3.846%	3	844	-88.148%
2025-12-29	6.5000	6.5000	6.5000	6.5000	+0.775%	20	844	-87.692%
2025-12-26	6.4500	6.4500	6.4500	6.4500	-4.303%	1	844	-87.597%
2025-12-23	6.3000	6.7400	6.3000	6.7400	-2.319%	12	843	-88.131%
2025-12-16	6.9000	6.9000	6.9000	6.9000	-39.843%	5	833	-88.406%
2025-11-18	11.4700	11.4700	11.4700	11.4700	+15.276%	1	833	-93.025%
2025-11-05	9.9500	9.9500	9.9500	9.9500	+4.737%	1	833	-91.960%
2025-10-28	9.4000	9.5000	9.3500	9.5000	-13.636%	11	834	-91.579%
2025-10-15	9.8000	11.0000	9.7000	11.0000	-7.095%	38	835	-92.727%
2025-10-09	11.8400	11.8400	11.8400	11.8400	+5.714%	1	820	-93.243%
2025-10-03	11.2000	11.2000	11.2000	11.2000	-7.438%	21	819	-92.857%
2025-10-02	12.1000	12.1000	12.1000	12.1000	+9.009%	5	807	-93.388%
2025-09-30	10.9000	11.1000	10.9000	11.1000	+7.246%	2	807	-92.793%
2025-09-23	10.3500	10.3500	10.3500	10.3500	-2.358%	1	805	-92.271%
2025-09-22	10.6000	10.6000	10.6000	10.6000	-6.608%	317	805	-92.453%
2025-09-16	11.3500	11.3500	11.3500	11.3500	+2.068%	4	490	-92.952%
2025-09-12	11.1600	11.1600	11.1100	11.1200	-5.683%	10	490	-92.806%
2025-09-10	11.6300	11.7900	11.6300	11.7900	-14.874%	2	489	-93.215%
2025-09-05	13.8500	13.8500	13.8500	13.8500	+10.359%	3	489	-94.224%
2025-09-04	12.7000	12.7000	12.5500	12.5500	-6.413%	9	489	-93.625%
2025-09-03	13.1900	13.4500	12.9900	13.4100	+7.452%	10	488	-94.034%
2025-08-27	12.8100	12.8200	12.4800	12.4800	-3.926%	10	488	-93.590%
2025-08-26	13.2200	13.2200	12.9800	12.9900	-1.442%	16	489	-93.841%
2025-08-25	13.2500	13.2500	13.1800	13.1800	+0.228%	2	494	-93.930%
2025-08-22	13.1000	13.1500	13.1000	13.1500	-11.388%	37	498	-93.916%
2025-08-20	14.9000	14.9300	14.8300	14.8400	+1.993%	4	483	-94.609%
2025-08-19	14.4200	14.6000	14.2500	14.5500	+1.464%	7	483	-94.502%
2025-08-18	14.3800	14.5100	14.2700	14.3400	+1.702%	8	480	-94.421%
2025-08-15	13.9200	14.1900	13.8000	14.1000	+6.415%	12	478	-94.326%
2025-08-14	13.5200	13.5500	13.1500	13.2500	-2.502%	12	475	-93.962%
2025-08-13	13.7300	13.7300	13.5900	13.5900	+0.667%	2	473	-94.113%
2025-08-12	13.6000	13.6200	13.1300	13.5000	-7.724%	22	472	-94.074%
2025-08-11	14.8900	14.8900	14.4700	14.6300	-0.881%	14	470	-94.532%
2025-08-08	14.7900	14.8900	14.6700	14.7600	-5.445%	10	466	-94.580%
2025-08-07	15.8100	15.8700	15.6100	15.6100	+0.775%	20	464	-94.875%
2025-08-06	15.6600	15.6800	15.4500	15.4900	-1.526%	11	460	-94.835%
2025-08-05	16.0100	16.0800	15.7300	15.7300	+0.833%	16	461	-94.914%
2025-08-04	15.6800	15.7300	15.5800	15.6000	-7.692%	6	464	-94.872%
2025-08-01	17.0800	17.0800	16.9000	16.9000	+12.069%	4	463	-95.266%
2025-07-31	14.8800	15.2900	14.7200	15.0800	+2.935%	26	464	-94.695%
2025-07-30	14.7300	14.8900	14.5600	14.6500	-3.428%	16	460	-94.539%
2025-07-29	15.2600	15.2600	15.1700	15.1700	-0.850%	2	455	-94.726%
2025-07-28	15.3900	15.4200	15.1800	15.3000	-0.131%	6	455	-94.771%
2025-07-25	15.4800	15.4800	15.3200	15.3200	+0.393%	4	454	-94.778%
2025-07-24	15.4200	15.4200	15.2600	15.2600	-3.050%	4	453	-94.758%
2025-07-23	16.3300	16.3300	15.7400	15.7400	-4.894%	304	452	-94.917%
2025-07-18	16.5500	16.5500	16.5500	16.5500	-7.283%	5	150	-95.166%
2025-07-16	17.8500	17.8500	17.8500	17.8500	+11.982%	2	145	-95.518%
2025-07-03	16.5000	16.5000	15.9400	15.9400	-5.401%	4	145	-94.981%
2025-07-02	16.7000	16.8500	16.7000	16.8500	-4.802%	2	145	-95.252%
2025-06-27	17.7000	17.7000	17.7000	17.7000	-1.393%	1	147	-95.480%
2025-06-26	18.3500	18.3500	17.9500	17.9500	-3.495%	158	147	-95.543%
2025-06-25	19.0600	19.0600	18.6000	18.6000	-8.824%	5	192	-95.699%
2025-06-23	20.4000	20.4000	20.4000	20.4000	-4.225%	2	192	-96.078%
2025-06-20	20.8000	21.3000	20.8000	21.3000	-3.182%	18	196	-96.244%
2025-06-17	22.0000	22.0000	22.0000	22.0000	+3.286%	1	197	-96.364%
2025-06-16	21.9000	21.9000	20.8500	21.3000	-4.270%	6	198	-96.244%
2025-06-13	22.2500	22.2500	22.2500	22.2500	+1.367%	2	198	-96.404%
2025-06-12	21.9500	21.9500	21.9500	21.9500	+2.762%	1	198	-96.355%
2025-06-11	21.4000	21.4000	20.5000	21.3600	+0.993%	3	197	-96.255%
2025-06-10	21.1500	21.1500	21.1500	21.1500	-2.759%	1	197	-96.217%
2025-06-06	21.7500	21.7500	21.7500	21.7500	-6.852%	2	198	-96.322%
2025-06-04	22.9500	23.3500	22.9500	23.3500	-0.638%	4	197	-96.574%
2025-06-03	23.2000	23.5000	23.2000	23.5000	+0.729%	2	197	-96.596%
2025-06-02	23.3300	23.3300	23.3300	23.3300	-0.723%	1	198	-96.571%
2025-05-30	23.9500	24.0500	23.5000	23.5000	-0.212%	8	198	-96.596%
2025-05-29	23.7500	23.7500	23.5500	23.5500	-1.050%	3	198	-96.603%
2025-05-28	22.9000	23.8000	22.9000	23.8000	+3.704%	5	199	-96.639%
2025-05-27	24.0000	24.0000	22.9500	22.9500	-7.646%	6	198	-96.514%
2025-05-23	25.2000	25.2000	24.4500	24.8500	+1.844%	24	202	-96.781%
2025-05-22	24.4000	24.4000	24.4000	24.4000	+2.737%	1	202	-96.721%
2025-05-21	23.7500	23.7500	23.7500	23.7500	+2.371%	1	201	-96.632%
2025-05-20	23.0000	23.2000	23.0000	23.2000	+2.655%	2	200	-96.552%
2025-05-19	22.6000	22.6000	22.6000	22.6000	+2.032%	1	198	-96.460%
2025-05-15	21.8000	22.1500	21.8000	22.1500	+0.454%	21	197	-96.388%
2025-05-14	21.8500	22.0500	21.8500	22.0500	0.000%	3	198	-96.372%
2025-05-13	22.9500	22.9500	22.0500	22.0500	-6.369%	31	198	-96.372%
2025-05-12	23.5500	23.5500	23.5500	23.5500	-14.519%	1	211	-96.603%
2025-05-08	27.5500	27.5500	27.5500	27.5500	-3.333%	16	212	-97.096%
2025-05-07	29.1500	29.1500	28.5000	28.5000	-26.546%	10	196	-97.193%
2025-04-10	38.8000	38.8000	38.8000	38.8000	-5.181%	3	193	-97.938%
2025-04-08	40.9200	40.9200	40.9200	40.9200	+41.103%	8	196	-98.045%
2025-04-02	29.8500	29.8500	29.0000	29.0000	-9.375%	10	204	-97.241%
2025-04-01	32.0000	32.0000	32.0000	32.0000	+10.155%	2	202	-97.500%
2025-03-28	28.9500	29.0500	28.9000	29.0500	+0.868%	6	204	-97.246%
2025-03-27	28.4000	28.8000	28.2500	28.8000	+7.263%	10	201	-97.222%
2025-03-26	25.3500	26.8500	25.3500	26.8500	+5.709%	12	191	-97.020%
2025-03-25	25.4000	25.4000	25.4000	25.4000	-10.406%	1	179	-96.850%
2025-03-19	28.5000	28.5000	28.3500	28.3500	-9.396%	10	178	-97.178%
2025-03-14	31.2900	31.2900	31.2900	31.2900	+11.352%	10	168	-97.443%
2025-03-04	25.7000	28.1000	25.7000	28.1000	+24.062%	2	163	-97.153%
2025-02-25	22.6500	22.6500	22.6500	22.6500	+10.219%	2	161	-96.468%
2025-02-21	20.5500	20.5500	20.5500	20.5500	+11.746%	6	159	-96.107%
2025-02-14	18.3900	18.3900	18.3900	18.3900	-4.863%	10	151	-95.650%
2025-02-12	19.3300	19.3300	19.3300	19.3300	+10.268%	5	151	-95.861%
2025-02-06	17.8000	17.8000	17.5300	17.5300	-4.208%	11	146	-95.436%
2025-02-05	18.4000	18.4000	18.3000	18.3000	-5.377%	10	147	-95.628%
2025-01-28	19.3400	19.3400	19.3400	19.3400	-0.155%	2	137	-95.863%
2025-01-16	19.9900	19.9900	19.3700	19.3700	-14.594%	5	135	-95.870%
2024-12-16	22.6800	22.6800	22.6800	22.6800	+21.870%	1	130	-96.473%
2024-11-21	18.6100	18.6100	18.6100	18.6100	-5.629%	125	129	-95.701%
2024-11-14	19.7200	19.7200	19.7200	19.7200	0.000%	4	4	-95.943%