Dark

MS20270115P150
MS Jan 15 2027 150.00 Put (MS270115P00150000)
option OPRA

EOD

Sep 1, 2026

1.19+4.386%(+0.05)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.1500	1.1900	1.1500	1.1900	+4.386%	8	2,154	0.000%
2026-08-31	1.0700	1.1400	1.0700	1.1400	+1.786%	127	2,150	+4.386%
2026-08-24	1.1200	1.1200	1.1200	1.1200	-19.424%	1	2,150	+6.250%
2026-08-20	1.0300	1.4100	1.0300	1.3900	+23.009%	30	2,150	-14.388%
2026-08-19	1.1300	1.1300	1.1300	1.1300	+14.141%	8	2,138	+5.310%
2026-08-18	1.0400	1.0400	0.9900	0.9900	+12.500%	2	2,131	+20.202%
2026-08-17	0.8800	0.9300	0.8800	0.8800	-30.709%	15	2,132	+35.227%
2026-08-13	1.2700	1.2700	1.2700	1.2700	0.000%	1	2,139	-6.299%
2026-08-11	1.2800	1.2900	1.2700	1.2700	-5.926%	55	2,140	-6.299%
2026-08-10	1.4500	1.4500	1.3500	1.3500	-22.414%	17	2,085	-11.852%
2026-08-07	1.7400	1.7400	1.7400	1.7400	+16.779%	2	2,076	-31.609%
2026-08-05	1.5000	1.5000	1.4700	1.4900	-29.717%	7	2,074	-20.134%
2026-08-03	2.2900	2.2900	2.1200	2.1200	-12.757%	42	2,075	-43.868%
2026-07-31	2.1500	2.4300	2.1500	2.4300	-0.410%	29	2,099	-51.029%
2026-07-30	2.7200	2.8200	2.3100	2.4400	-18.667%	47	2,084	-51.230%
2026-07-29	3.0000	3.0500	3.0000	3.0000	+15.385%	121	2,087	-60.333%
2026-07-23	2.4500	2.6000	2.4500	2.6000	+6.557%	75	2,091	-54.231%
2026-07-21	2.4400	2.4400	2.4400	2.4400	-7.925%	3	2,035	-51.230%
2026-07-20	2.2900	2.6800	2.2800	2.6500	+8.163%	15	2,035	-55.094%
2026-07-17	2.4500	2.4500	2.4500	2.4500	+12.903%	1	2,022	-51.429%
2026-07-16	2.1700	2.1700	2.1700	2.1700	+2.358%	2	2,023	-45.161%
2026-07-10	2.1200	2.1200	2.1200	2.1200	-17.829%	1	2,023	-43.868%
2026-07-08	2.5800	2.5800	2.5800	2.5800	+14.159%	12	2,024	-53.876%
2026-07-07	2.3600	2.3600	2.1800	2.2600	-0.877%	5	2,024	-47.345%
2026-07-06	2.3500	2.3500	2.2800	2.2800	-23.490%	32	2,027	-47.807%
2026-07-01	2.9700	2.9800	2.9700	2.9800	-14.857%	5	2,014	-60.067%
2026-06-30	3.3000	3.5000	3.3000	3.5000	+7.692%	19	2,010	-66.000%
2026-06-26	3.2500	3.2500	3.2500	3.2500	+19.048%	4	1,999	-63.385%
2026-06-25	2.7100	2.7300	2.7100	2.7300	+13.750%	10	1,997	-56.410%
2026-06-22	2.4600	2.4900	2.4000	2.4000	-13.978%	54	1,997	-50.417%
2026-06-15	2.7900	2.8000	2.7900	2.7900	-22.500%	4	1,949	-57.348%
2026-06-12	3.6000	3.6000	3.6000	3.6000	+1.408%	16	1,949	-66.944%
2026-06-08	3.6000	3.6000	3.5500	3.5500	-8.974%	9	1,957	-66.479%
2026-06-05	3.4000	3.9000	3.4000	3.9000	+11.429%	8	1,957	-69.487%
2026-06-03	3.8000	3.8000	3.5000	3.5000	+6.061%	6	1,956	-66.000%
2026-06-02	3.4000	3.4000	3.2000	3.3000	-7.042%	197	1,956	-63.939%
2026-05-29	3.5500	3.6000	3.5500	3.5500	-5.585%	132	2,032	-66.479%
2026-05-28	3.8000	3.8500	3.7600	3.7600	-16.444%	8	2,091	-68.351%
2026-05-27	4.5000	4.5000	4.5000	4.5000	+14.213%	1	2,092	-73.556%
2026-05-22	4.2500	4.2500	3.9400	3.9400	-14.719%	11	2,093	-69.797%
2026-05-21	4.6200	4.6200	4.6200	4.6200	-15.539%	5	2,098	-74.242%
2026-05-19	5.4700	5.4700	5.4700	5.4700	-1.085%	1	2,098	-78.245%
2026-05-18	5.5300	5.5300	5.5300	5.5300	+2.407%	4	2,104	-78.481%
2026-05-15	5.4000	5.4000	5.4000	5.4000	+1.887%	5	2,104	-77.963%
2026-05-14	5.2500	5.3000	5.2500	5.3000	-8.621%	2	2,113	-77.547%
2026-05-08	5.8000	5.8000	5.8000	5.8000	+5.647%	60	2,112	-79.483%
2026-05-06	5.4900	5.4900	5.4900	5.4900	-14.219%	1	2,052	-78.324%
2026-05-04	6.4100	6.4100	6.4000	6.4000	+7.563%	2	2,051	-81.406%
2026-05-01	5.8500	5.9500	5.8500	5.9500	-14.141%	62	1,988	-80.000%
2026-04-24	6.6500	6.9500	6.6500	6.9300	+14.168%	199	1,988	-82.828%
2026-04-21	6.0700	6.0700	6.0700	6.0700	-8.030%	10	1,811	-80.395%
2026-04-20	6.2500	6.6000	6.2500	6.6000	+2.326%	35	1,811	-81.970%
2026-04-17	6.2000	6.5000	6.2000	6.4500	-1.527%	77	1,811	-81.550%
2026-04-16	6.5000	6.5500	6.5000	6.5500	+5.645%	3	1,780	-81.832%
2026-04-15	6.3000	6.3000	6.2000	6.2000	-17.112%	6	1,781	-80.806%
2026-04-14	7.8500	7.8500	7.4800	7.4800	-16.425%	8	1,779	-84.091%
2026-04-13	9.1800	9.1800	8.9500	8.9500	-1.648%	11	1,778	-86.704%
2026-04-10	9.4000	9.4000	9.1000	9.1000	+1.111%	2	1,778	-86.923%
2026-04-09	9.6500	9.6500	9.0000	9.0000	-7.216%	2	1,778	-86.778%
2026-04-08	9.7300	9.7300	9.7000	9.7000	-22.088%	2	1,776	-87.732%
2026-04-07	12.4500	12.4500	12.4500	12.4500	-2.123%	1	1,777	-90.442%
2026-04-06	12.6000	12.7200	12.6000	12.7200	-0.625%	2	1,777	-90.645%
2026-04-01	12.8000	12.8000	12.8000	12.8000	-6.909%	1	1,776	-90.703%
2026-03-31	13.7500	13.7500	13.7500	13.7500	-9.539%	5	1,776	-91.345%
2026-03-30	15.3500	15.3500	15.2000	15.2000	+10.065%	24	1,776	-92.171%
2026-03-20	14.4000	14.4000	13.8100	13.8100	-12.595%	2	1,792	-91.383%
2026-03-19	15.0000	15.8000	15.0000	15.8000	+10.877%	30	1,791	-92.468%
2026-03-18	14.7500	14.7500	14.2500	14.2500	+5.088%	301	1,769	-91.649%
2026-03-17	13.5600	13.5600	13.5600	13.5600	-18.165%	1	1,468	-91.224%
2026-03-13	16.6000	16.6000	16.5700	16.5700	+0.729%	7	1,467	-92.818%
2026-03-12	16.4500	16.4500	16.4500	16.4500	+12.671%	2	1,465	-92.766%
2026-03-11	15.1500	15.3000	14.6000	14.6000	-10.976%	22	1,465	-91.849%
2026-03-09	16.9500	16.9500	15.5500	16.4000	+5.806%	7	1,469	-92.744%
2026-03-06	15.6500	15.6500	15.5000	15.5000	+9.541%	6	1,466	-92.323%
2026-03-05	14.0500	14.1500	14.0500	14.1500	+14.113%	3	1,466	-91.590%
2026-03-04	12.6700	12.6700	12.4000	12.4000	-7.463%	13	1,466	-90.403%
2026-03-03	13.4000	13.4000	13.2500	13.4000	+3.077%	11	1,466	-91.119%
2026-03-02	12.6000	13.0000	12.5500	13.0000	-0.077%	21	1,465	-90.846%
2026-02-27	13.5000	13.5000	13.0100	13.0100	+17.738%	10	1,485	-90.853%
2026-02-25	11.7000	11.7000	11.0500	11.0500	-18.450%	18	1,473	-89.231%
2026-02-24	13.5000	13.5500	13.4000	13.5500	+6.693%	28	1,473	-91.218%
2026-02-23	11.1000	12.7500	11.1000	12.7000	+15.455%	5	1,474	-90.630%
2026-02-20	11.0500	11.0600	11.0000	11.0000	0.000%	6	1,473	-89.182%
2026-02-19	11.0500	11.0500	11.0000	11.0000	-11.647%	3	1,471	-89.182%
2026-02-13	12.9000	12.9000	12.4500	12.4500	+0.080%	602	1,019	-90.442%
2026-02-12	9.5000	13.3500	9.5000	12.4400	+28.512%	14	1,019	-90.434%
2026-02-11	9.9500	10.1500	9.6800	9.6800	-5.098%	13	1,015	-87.707%
2026-02-10	10.1500	10.2000	10.1000	10.2000	+22.892%	18	1,013	-88.333%
2026-02-09	8.4500	8.4500	8.3000	8.3000	-8.287%	8	1,009	-85.663%
2026-02-06	8.9000	9.1000	8.8000	9.0500	-9.045%	11	1,003	-86.851%
2026-02-05	9.9000	9.9500	9.9000	9.9500	+14.368%	13	1,000	-88.040%
2026-02-04	8.7000	8.9500	8.6000	8.7000	+19.178%	19	987	-86.322%
2026-02-02	7.3000	7.3000	7.3000	7.3000	-7.595%	4	976	-83.699%
2026-01-30	8.0700	8.0700	7.9000	7.9000	-3.067%	12	972	-84.937%
2026-01-29	7.9000	8.1500	7.8500	8.1500	+4.487%	34	965	-85.399%
2026-01-28	8.0000	8.0000	7.8000	7.8000	-0.637%	10	947	-84.744%
2026-01-27	7.9500	7.9500	7.8500	7.8500	-0.633%	18	937	-84.841%
2026-01-26	7.9000	7.9000	7.9000	7.9000	-8.140%	3	919	-84.937%
2026-01-23	8.4000	8.6000	8.4000	8.6000	+9.554%	18	916	-86.163%
2026-01-22	7.8500	7.8500	7.8500	7.8500	-6.548%	1	914	-84.841%
2026-01-20	8.0000	8.4000	8.0000	8.4000	+28.244%	5	914	-85.833%
2026-01-16	6.5500	6.5500	6.5500	6.5500	-8.135%	2	909	-81.832%
2026-01-15	7.2500	7.2500	7.1300	7.1300	-13.576%	17	909	-83.310%
2026-01-14	8.2500	8.2500	8.2500	8.2500	0.000%	1	909	-85.576%
2026-01-13	8.0500	8.2500	8.0500	8.2500	+5.769%	54	908	-85.576%
2026-01-12	7.8000	7.8000	7.8000	7.8000	0.000%	48	908	-84.744%
2026-01-07	7.8000	7.8000	7.2000	7.8000	+4.000%	15	861	-84.744%
2026-01-05	6.5000	7.5000	6.5000	7.5000	-16.013%	8	850	-84.133%
2026-01-02	8.9300	8.9300	8.9300	8.9300	-2.404%	14	848	-86.674%
2025-12-31	9.1500	9.1500	9.1500	9.1500	+1.667%	2	846	-86.995%
2025-12-30	8.7500	9.0000	8.7500	9.0000	+1.810%	17	846	-86.778%
2025-12-09	9.1400	9.1400	8.7800	8.8400	-37.746%	55	841	-86.538%
2025-11-14	14.2000	14.2000	14.2000	14.2000	+17.842%	1	802	-91.620%
2025-11-13	12.0500	12.0500	12.0500	12.0500	+6.167%	100	803	-90.124%
2025-11-12	11.3500	11.3500	11.3500	11.3500	-7.347%	1	768	-89.515%
2025-11-11	12.2500	12.2500	12.2500	12.2500	-3.543%	1	768	-90.286%
2025-11-10	12.6000	12.8000	12.6000	12.7000	-4.367%	63	769	-90.630%
2025-10-30	13.2800	13.2800	13.2800	13.2800	+6.240%	15	813	-91.039%
2025-10-28	12.5000	12.5000	12.5000	12.5000	0.000%	6	798	-90.480%
2025-10-27	12.5000	12.5000	12.5000	12.5000	-19.094%	2	802	-90.480%
2025-10-17	15.5000	15.5000	15.4500	15.4500	+20.233%	4	802	-92.298%
2025-10-15	12.9000	12.9000	12.8000	12.8500	-12.763%	23	813	-90.739%
2025-10-06	14.7300	14.7300	14.7300	14.7300	-2.450%	1	797	-91.921%
2025-10-01	14.8800	15.1000	14.8800	15.1000	+1.003%	2	797	-92.119%
2025-09-30	14.8300	14.9500	14.8300	14.9500	+6.406%	2	796	-92.040%
2025-09-29	14.0500	14.0500	14.0500	14.0500	+0.143%	3	797	-91.530%
2025-09-23	14.0300	14.0300	14.0300	14.0300	+2.036%	1	797	-91.518%
2025-09-22	14.4000	14.4000	13.7500	13.7500	-1.292%	2	797	-91.345%
2025-09-19	14.2500	14.2500	13.9300	13.9300	-1.555%	3	797	-91.457%
2025-09-18	14.1500	14.1500	14.1500	14.1500	-2.883%	2	798	-91.590%
2025-09-17	15.2000	15.3500	14.5700	14.5700	-4.145%	343	798	-91.833%
2025-09-16	15.2000	15.2000	15.2000	15.2000	+2.564%	3	546	-92.171%
2025-09-11	15.1000	15.1000	14.3000	14.8200	-4.817%	447	543	-91.970%
2025-09-10	15.8000	16.1500	15.5500	15.5700	-2.382%	7	418	-92.357%
2025-09-09	15.9500	15.9500	15.9500	15.9500	-9.683%	1	418	-92.539%
2025-09-08	17.3700	17.6600	17.3700	17.6600	-2.967%	2	419	-93.262%
2025-09-05	16.2500	18.2000	16.2500	18.2000	+9.441%	3	419	-93.462%
2025-09-04	16.9300	16.9300	16.6300	16.6300	-6.310%	3	420	-92.844%
2025-09-03	17.8900	17.8900	17.7500	17.7500	+2.720%	4	419	-93.296%
2025-09-02	17.5800	17.5800	17.2100	17.2800	+4.285%	14	420	-93.113%
2025-08-27	17.0300	17.0300	16.5700	16.5700	-4.220%	12	420	-92.818%
2025-08-26	17.7500	17.7500	17.3000	17.3000	-1.705%	2	421	-93.121%
2025-08-25	17.4000	17.6000	17.3500	17.6000	+0.571%	4	421	-93.239%
2025-08-22	19.0000	19.0000	17.1500	17.5000	-10.486%	12	421	-93.200%
2025-08-21	19.3000	19.5500	19.3000	19.5500	+0.773%	3	425	-93.913%
2025-08-20	19.5000	19.5000	19.3500	19.4000	+1.042%	3	423	-93.866%
2025-08-19	18.9000	19.4100	18.8900	19.2000	+2.674%	23	420	-93.802%
2025-08-18	19.0300	19.0500	18.7000	18.7000	-2.350%	19	420	-93.636%
2025-08-15	18.3600	19.1500	18.2500	19.1500	+9.742%	30	414	-93.786%
2025-08-14	18.0000	18.0000	17.4500	17.4500	-2.623%	18	409	-93.181%
2025-08-13	18.0300	18.0300	17.9200	17.9200	+1.129%	2	408	-93.359%
2025-08-12	18.2900	18.2900	17.3700	17.7200	-8.187%	6	408	-93.284%
2025-08-11	19.6700	19.6700	19.3000	19.3000	-0.567%	10	409	-93.834%
2025-08-08	19.2900	19.5300	19.1800	19.4100	-7.395%	8	409	-93.869%
2025-08-07	20.9600	20.9600	20.9600	20.9600	+2.494%	1	409	-94.323%
2025-08-04	20.5900	20.5900	20.4500	20.4500	+4.979%	4	408	-94.181%
2025-07-30	19.5300	19.5300	19.4800	19.4800	-3.277%	2	408	-93.891%
2025-07-28	20.2800	20.2800	20.1200	20.1400	-5.224%	4	408	-94.091%
2025-07-17	21.2700	21.3500	20.9500	21.2500	+1.918%	104	408	-94.400%
2025-07-15	20.8500	20.8500	20.8500	20.8500	-15.244%	1	306	-94.293%
2025-06-24	24.6000	24.6000	24.5000	24.6000	-10.415%	338	305	-95.163%
2025-05-15	27.8000	27.8000	27.4600	27.4600	-0.687%	4	19	-95.666%
2025-05-14	27.7000	27.7000	27.6500	27.6500	-39.364%	12	12	-95.696%
2025-04-11	44.8100	45.6000	44.8100	45.6000	+26.316%	4	2	-97.390%
2025-03-28	36.1000	36.1000	36.1000	36.1000	+38.314%	2	2	-96.704%
2025-01-16	26.1000	26.1000	26.1000	26.1000	0.000%	1	1	-95.441%