Dark

MS20270115P145
MS Jan 15 2027 145.00 Put (MS270115P00145000)
option OPRA

EOD

Jul 10, 2026

1.77-18.056%(-0.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	1.7700	1.7700	1.7700	1.7700	-18.056%	1	3,072	0.000%
2026-07-08	2.1800	2.1800	2.1600	2.1600	+16.757%	12	3,072	-18.056%
2026-07-07	1.8500	1.9500	1.8000	1.8500	-2.632%	6	3,060	-4.324%
2026-07-06	2.0000	2.0000	1.9000	1.9000	-19.492%	8	3,060	-6.842%
2026-07-02	2.3700	2.3700	2.3600	2.3600	-17.193%	3	3,065	-25.000%
2026-06-30	2.8100	2.8500	2.8100	2.8500	+4.396%	12	3,065	-37.895%
2026-06-26	2.7300	2.7300	2.7300	2.7300	+17.167%	4	3,061	-35.165%
2026-06-25	2.3200	2.3500	2.3200	2.3300	+0.431%	6	3,060	-24.034%
2026-06-15	2.3200	2.3200	2.3200	2.3200	-26.814%	2	3,062	-23.707%
2026-06-12	3.1500	3.2000	3.1200	3.1700	+5.667%	76	3,060	-44.164%
2026-06-08	3.0000	3.0000	3.0000	3.0000	-10.448%	2	3,060	-41.000%
2026-06-05	3.3500	3.3500	3.3500	3.3500	+6.349%	9	3,061	-47.164%
2026-06-03	3.0500	3.1500	3.0500	3.1500	+5.000%	17	3,052	-43.810%
2026-06-01	3.0000	3.0000	3.0000	3.0000	-2.280%	97	3,052	-41.000%
2026-05-29	3.0500	3.1000	3.0500	3.0700	-8.358%	83	2,998	-42.345%
2026-05-28	3.1500	3.3500	3.1500	3.3500	-1.180%	300	2,978	-47.164%
2026-05-22	3.4000	3.6000	3.3900	3.3900	-29.375%	199	2,732	-47.788%
2026-05-19	4.8000	4.8000	4.8000	4.8000	+7.383%	1	2,670	-63.125%
2026-05-14	4.4700	4.4700	4.4700	4.4700	-2.826%	1	2,670	-60.403%
2026-05-07	4.6000	4.6000	4.6000	4.6000	0.000%	1	2,670	-61.522%
2026-05-06	4.6800	4.6800	4.6000	4.6000	-20.690%	21	2,670	-61.522%
2026-04-29	5.8000	5.8000	5.8000	5.8000	+2.113%	5	2,649	-69.483%
2026-04-24	5.6800	5.6800	5.6800	5.6800	+11.373%	1	2,644	-68.838%
2026-04-21	5.1000	5.1000	5.1000	5.1000	-5.556%	1	2,642	-65.294%
2026-04-17	5.4000	5.4000	5.4000	5.4000	0.000%	3	2,642	-67.222%
2026-04-15	5.4000	5.4000	5.3000	5.4000	-20.000%	52	2,639	-67.222%
2026-04-14	6.7500	6.7500	6.7500	6.7500	-13.462%	1	2,638	-73.778%
2026-04-13	7.8000	7.8000	7.8000	7.8000	+1.299%	1	2,638	-77.308%
2026-04-10	7.9000	7.9000	7.7000	7.7000	-8.333%	2	2,638	-77.013%
2026-04-09	8.4000	8.4000	8.4000	8.4000	+4.348%	1	2,637	-78.929%
2026-04-08	8.4000	8.4000	8.0500	8.0500	-25.806%	3	2,636	-78.012%
2026-04-07	10.7500	10.8500	10.5500	10.8500	-1.810%	5	2,636	-83.687%
2026-04-06	11.0500	11.0500	11.0500	11.0500	-5.150%	1	2,636	-83.982%
2026-04-02	11.6000	11.6500	11.5500	11.6500	-14.022%	110	2,682	-84.807%
2026-03-30	13.5500	13.5500	13.5500	13.5500	+20.337%	1	2,682	-86.937%
2026-03-25	11.3500	11.3500	11.2600	11.2600	-12.374%	8	2,682	-84.281%
2026-03-20	12.8000	12.9500	12.5000	12.8500	-4.815%	1,071	2,682	-86.226%
2026-03-19	13.2500	13.5000	13.2500	13.5000	+4.651%	3	2,007	-86.889%
2026-03-18	12.9000	12.9000	12.9000	12.9000	-6.386%	1	2,006	-86.279%
2026-03-16	13.7800	13.7800	13.7800	13.7800	-7.826%	6	2,005	-87.155%
2026-03-12	14.9500	14.9500	14.9500	14.9500	+12.406%	1	1,999	-88.161%
2026-03-11	13.3000	13.3000	13.3000	13.3000	+9.917%	1	1,998	-86.692%
2026-03-10	12.1000	12.1000	12.1000	12.1000	-11.679%	20	1,997	-85.372%
2026-03-06	13.6000	13.7000	13.4700	13.7000	+11.837%	8	1,983	-87.080%
2026-03-05	12.1000	12.2500	12.1000	12.2500	+13.426%	4	1,983	-85.551%
2026-03-04	10.9000	11.1000	10.8000	10.8000	-6.897%	13	1,985	-83.611%
2026-03-03	12.8200	12.8200	11.6000	11.6000	+4.036%	4	1,988	-84.741%
2026-03-02	11.3000	11.3000	11.1500	11.1500	-2.364%	2	1,991	-84.126%
2026-02-27	11.3000	11.5500	11.3000	11.4200	+18.342%	6	1,992	-84.501%
2026-02-25	10.1500	10.3000	9.6500	9.6500	-12.273%	53	1,981	-81.658%
2026-02-24	11.8500	11.8500	11.0000	11.0000	+15.789%	3	1,981	-83.909%
2026-02-19	9.4000	9.5000	9.4000	9.5000	+6.742%	17	1,979	-81.368%
2026-02-18	8.9500	8.9500	8.9000	8.9000	-11.881%	3	1,962	-80.112%
2026-02-17	10.2000	10.2000	9.9500	10.1000	-3.349%	64	1,959	-82.475%
2026-02-13	11.3400	11.3400	10.4500	10.4500	+33.121%	75	1,890	-83.062%
2026-02-11	7.9000	7.9000	7.8500	7.8500	+9.028%	16	1,890	-77.452%
2026-02-10	7.1500	7.2000	7.1500	7.2000	-8.280%	12	1,874	-75.417%
2026-02-06	7.8500	7.8500	7.8500	7.8500	+5.369%	6	1,874	-77.452%
2026-02-04	7.5000	7.5000	7.4500	7.4500	+14.615%	5	1,874	-76.242%
2026-02-03	6.4500	6.5000	6.4500	6.5000	-3.704%	2	1,871	-72.769%
2026-01-30	6.8500	6.8500	6.7500	6.7500	-0.735%	8	1,871	-73.778%
2026-01-27	6.6500	6.8500	6.6500	6.8000	+2.256%	87	1,868	-73.971%
2026-01-22	6.5500	6.6500	6.5500	6.6500	-8.276%	2	1,797	-73.383%
2026-01-20	6.5100	7.2500	6.5100	7.2500	+26.087%	6	1,797	-75.586%
2026-01-16	5.6500	5.7500	5.6500	5.7500	+0.524%	7	1,786	-69.217%
2026-01-15	6.1500	6.1500	5.3000	5.7200	-20.000%	284	1,786	-69.056%
2026-01-13	6.9000	7.1500	6.9000	7.1500	+4.380%	3	1,978	-75.245%
2026-01-08	6.9000	6.9000	6.8500	6.8500	-13.291%	58	1,986	-74.161%
2025-12-31	7.9000	7.9000	7.9000	7.9000	+1.282%	3	1,975	-77.595%
2025-12-30	7.8000	7.8000	7.8000	7.8000	+3.311%	3	1,975	-77.308%
2025-12-26	7.5400	7.5500	7.5400	7.5500	+0.667%	50	1,975	-76.556%
2025-12-10	7.8400	7.8400	7.5000	7.5000	-3.226%	3	1,966	-76.400%
2025-12-09	6.6500	7.7500	6.6500	7.7500	-4.908%	72	1,967	-77.161%
2025-12-08	8.1500	8.1500	8.1500	8.1500	-29.437%	50	1,933	-78.282%
2025-11-20	11.5500	11.5500	11.5500	11.5500	+15.616%	2	1,908	-84.675%
2025-11-13	9.9900	9.9900	9.9900	9.9900	+4.717%	5	1,906	-82.282%
2025-11-12	9.5400	9.5400	9.5400	9.5400	-15.575%	1	1,901	-81.447%
2025-11-05	11.3000	11.3000	11.3000	11.3000	+1.436%	2	1,901	-84.336%
2025-10-30	11.1900	11.1900	11.1400	11.1400	+1.735%	180	1,901	-84.111%
2025-10-28	10.8500	10.9500	10.8500	10.9500	-2.232%	10	1,901	-83.836%
2025-10-15	11.2000	11.2000	11.1500	11.2000	-13.178%	10	1,903	-84.196%
2025-10-01	13.0000	13.0000	12.9000	12.9000	+5.306%	200	1,900	-86.279%
2025-09-29	12.2500	12.2500	12.2500	12.2500	-3.391%	3	1,711	-85.551%
2025-09-25	12.6800	12.6800	12.6800	12.6800	+6.555%	300	1,708	-86.041%
2025-09-23	11.9000	11.9000	11.9000	11.9000	-2.857%	2	1,408	-85.126%
2025-09-18	12.2500	12.2500	12.2500	12.2500	-7.197%	5	1,406	-85.551%
2025-09-16	13.2000	13.2000	13.2000	13.2000	+3.529%	4	1,401	-86.591%
2025-09-11	12.7000	12.7500	12.7000	12.7500	-3.774%	10	1,397	-86.118%
2025-09-10	13.2500	13.2500	13.2500	13.2500	-4.608%	350	1,397	-86.642%
2025-09-09	14.0300	14.0300	13.8900	13.8900	-13.458%	3	1,252	-87.257%
2025-09-05	16.0500	16.0500	16.0500	16.0500	+10.843%	2	1,252	-88.972%
2025-09-04	14.6100	14.6100	14.4800	14.4800	-6.035%	12	1,250	-87.776%
2025-09-03	15.1900	15.7500	14.9400	15.4100	+1.985%	14	1,250	-88.514%
2025-09-02	15.3200	15.3200	15.1100	15.1100	+3.849%	2	1,250	-88.286%
2025-08-27	14.8600	14.8600	14.5500	14.5500	-2.349%	25	1,250	-87.835%
2025-08-26	15.1900	15.1900	14.9000	14.9000	-1.974%	14	1,250	-88.121%
2025-08-25	15.3100	15.3100	15.2000	15.2000	-10.272%	4	1,250	-88.355%
2025-08-20	17.0000	17.0000	16.9400	16.9400	+0.954%	2	1,250	-89.551%
2025-08-19	16.5800	16.8900	16.5000	16.7800	+1.697%	18	1,250	-89.452%
2025-08-18	16.5600	16.7000	16.4000	16.5000	+0.733%	32	1,250	-89.273%
2025-08-15	16.0600	16.5200	15.9800	16.3800	+7.410%	11	1,250	-89.194%
2025-08-14	15.5500	15.6200	15.2200	15.2500	-2.431%	15	1,247	-88.393%
2025-08-13	15.5900	15.7400	15.5900	15.6300	+1.034%	7	1,248	-88.676%
2025-08-12	15.9800	15.9800	15.2100	15.4700	-7.917%	27	1,245	-88.559%
2025-08-11	17.1900	17.1900	16.6000	16.8000	-2.041%	18	1,245	-89.464%
2025-08-08	17.0000	17.2000	16.9200	17.1500	-4.881%	4	1,245	-89.679%
2025-08-07	18.0300	18.0300	18.0300	18.0300	+1.065%	1	1,245	-90.183%
2025-08-06	17.9700	18.0800	17.8400	17.8400	-1.436%	5	1,244	-90.078%
2025-08-05	18.2300	18.4200	18.0000	18.1000	+1.117%	22	1,243	-90.221%
2025-08-04	18.0400	18.1500	17.9000	17.9000	-7.158%	12	1,243	-90.112%
2025-08-01	19.5900	19.6300	19.2800	19.2800	+12.815%	10	1,243	-90.820%
2025-07-31	17.1300	17.1900	16.8900	17.0900	+0.529%	26	1,243	-89.643%
2025-07-30	17.0700	17.0700	17.0000	17.0000	-2.299%	2	1,243	-89.588%
2025-07-29	17.5100	17.5100	17.4000	17.4000	-13.043%	4	1,243	-89.828%
2025-07-16	20.0100	20.0100	20.0100	20.0100	+8.162%	10	1,243	-91.154%
2025-07-15	18.5000	18.5000	18.5000	18.5000	+2.210%	15	1,233	-90.432%
2025-07-14	18.1000	18.1000	18.1000	18.1000	-2.688%	15	1,233	-90.221%
2025-07-11	18.9000	18.9000	18.6000	18.6000	+0.270%	50	1,233	-90.484%
2025-07-10	18.5500	18.5500	18.5500	18.5500	-61.273%	10	1,200	-90.458%
2025-04-04	47.8000	47.9000	47.8000	47.9000	+38.080%	6	1,200	-96.305%
2025-04-02	35.0000	35.0000	34.6800	34.6900	-4.698%	3	1,200	-94.898%
2025-03-10	36.4000	36.4000	36.4000	36.4000	+20.730%	1	1,200	-95.137%
2025-03-04	30.2300	30.2300	30.1500	30.1500	+49.036%	2	1,201	-94.129%
2025-02-06	20.2300	20.2300	20.2300	20.2300	-9.889%	2	1,201	-91.251%
2025-01-28	22.8500	22.8500	22.4500	22.4500	-39.242%	1,200	1,201	-92.116%
2024-10-11	36.9500	36.9500	36.9500	36.9500	0.000%	2	1	-95.210%