Dark

MS20270115P155
MS Jan 15 2027 155.00 Put (MS270115P00155000)
option OPRA

EOD

Sep 1, 2026

1.53+17.692%(+0.23)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.2700	1.5300	1.2700	1.5300	+17.692%	22	1,219	0.000%
2026-08-26	1.3000	1.3000	1.3000	1.3000	-0.763%	4	1,202	+17.692%
2026-08-25	1.3400	1.3800	1.3100	1.3100	-8.392%	4	1,198	+16.794%
2026-08-24	1.4300	1.4300	1.4300	1.4300	-11.728%	1	1,198	+6.993%
2026-08-21	1.6200	1.6200	1.6200	1.6200	-10.000%	3	1,198	-5.556%
2026-08-20	1.7400	1.8000	1.7400	1.8000	+35.338%	52	1,196	-15.000%
2026-08-18	1.3300	1.3300	1.3300	1.3300	+14.655%	2	1,176	+15.038%
2026-08-17	1.3500	1.3500	1.1400	1.1600	-33.333%	70	1,176	+31.897%
2026-08-10	1.7700	1.7800	1.7400	1.7400	-19.816%	12	1,176	-12.069%
2026-08-04	2.1700	2.1700	2.1700	2.1700	-16.538%	6	1,185	-29.493%
2026-08-03	2.7100	2.7800	2.6000	2.6000	-9.722%	20	1,180	-41.154%
2026-07-31	2.7500	2.9500	2.7500	2.8800	-17.714%	86	1,173	-46.875%
2026-07-29	3.1500	3.7000	3.1500	3.5000	+4.478%	12	1,111	-56.286%
2026-07-28	3.3500	3.3500	3.3500	3.3500	+23.162%	1	1,099	-54.328%
2026-07-27	2.7200	2.7200	2.7200	2.7200	-13.651%	1	1,098	-43.750%
2026-07-24	3.1000	3.1500	3.0900	3.1500	+9.756%	164	1,097	-51.429%
2026-07-21	2.8700	2.8700	2.8700	2.8700	-11.692%	3	1,014	-46.690%
2026-07-20	2.7600	3.2500	2.7600	3.2500	+8.696%	12	1,011	-52.923%
2026-07-17	2.9900	2.9900	2.9900	2.9900	+17.717%	1	1,002	-48.829%
2026-07-10	2.5400	2.5400	2.5400	2.5400	-17.799%	1	1,002	-39.764%
2026-07-08	3.1000	3.1000	3.0900	3.0900	+14.022%	11	1,002	-50.485%
2026-07-07	2.8300	2.8300	2.6200	2.7100	-16.615%	5	991	-43.542%
2026-07-06	2.8000	3.2500	2.7700	3.2500	-7.143%	15	996	-52.923%
2026-07-02	3.5000	3.7000	3.5000	3.5000	-6.667%	91	904	-56.286%
2026-07-01	3.5500	3.7500	3.5500	3.7500	-6.250%	33	904	-59.200%
2026-06-30	3.9100	4.0000	3.9100	4.0000	+6.667%	8	889	-61.750%
2026-06-26	3.5500	3.7500	3.5500	3.7500	+18.671%	2	881	-59.200%
2026-06-25	3.2000	3.2000	3.1600	3.1600	+10.490%	4	881	-51.582%
2026-06-17	2.8600	2.8600	2.8600	2.8600	-10.625%	10	869	-46.503%
2026-06-16	3.2000	3.2000	3.2000	3.2000	-1.538%	1	869	-52.188%
2026-06-15	3.2500	3.2500	3.2500	3.2500	-32.292%	1	869	-52.923%
2026-06-11	4.8000	4.8000	4.8000	4.8000	+16.505%	1	868	-68.125%
2026-06-08	4.2500	4.3000	4.1200	4.1200	-9.451%	81	869	-62.864%
2026-06-05	4.1500	4.5500	4.1500	4.5500	+6.808%	8	880	-66.374%
2026-06-03	4.2600	4.2600	4.2600	4.2600	+16.712%	244	873	-64.085%
2026-06-02	3.6500	3.6500	3.6500	3.6500	-12.048%	4	1,117	-58.082%
2026-05-29	4.4000	4.4000	4.1500	4.1500	-6.321%	258	1,118	-63.133%
2026-05-28	4.5000	4.5500	4.4300	4.4300	-5.745%	12	1,033	-65.463%
2026-05-22	4.7500	4.7500	4.6500	4.7000	-12.477%	7	1,036	-67.447%
2026-05-21	5.3700	5.3700	5.3700	5.3700	-16.744%	10	1,036	-71.508%
2026-05-18	6.6000	6.6000	6.4500	6.4500	-0.769%	48	1,036	-76.279%
2026-05-15	6.4500	6.5500	6.4200	6.5000	-4.692%	61	1,046	-76.462%
2026-05-13	6.8200	6.8200	6.8200	6.8200	-13.121%	1	963	-77.566%
2026-04-24	7.7500	7.9500	7.7500	7.8500	+10.563%	29	963	-80.510%
2026-04-23	7.1000	7.1000	7.1000	7.1000	+2.305%	1	966	-78.451%
2026-04-21	6.9400	6.9400	6.9400	6.9400	-3.611%	1	966	-77.954%
2026-04-17	7.2000	7.2000	7.2000	7.2000	-5.263%	2	966	-78.750%
2026-04-16	7.4500	7.6000	7.4500	7.6000	+6.294%	8	966	-79.868%
2026-04-15	7.1000	7.1500	7.1000	7.1500	-17.816%	20	967	-78.601%
2026-04-14	9.1500	9.1500	8.7000	8.7000	-18.310%	2	958	-82.414%
2026-04-13	10.6000	10.6500	10.6000	10.6500	+2.601%	2	959	-85.634%
2026-04-10	10.4000	10.4000	10.3500	10.3800	-6.486%	21	960	-85.260%
2026-04-09	11.1000	11.1000	11.1000	11.1000	+1.370%	1	949	-86.216%
2026-04-08	10.9500	10.9500	10.9500	10.9500	-22.887%	1	948	-86.027%
2026-04-07	14.2000	14.2000	14.2000	14.2000	-1.389%	1	948	-89.225%
2026-04-06	14.5000	14.5000	14.4000	14.4000	-10.781%	2	948	-89.375%
2026-03-20	16.4000	16.4000	16.1000	16.1400	-7.507%	8	948	-90.520%
2026-03-19	17.4500	17.4500	17.4500	17.4500	+5.438%	1	950	-91.232%
2026-03-18	16.5500	16.5500	16.5500	16.5500	-10.201%	1	949	-90.755%
2026-03-16	18.0000	18.4300	18.0000	18.4300	-1.549%	15	948	-91.698%
2026-03-13	18.5500	18.7200	18.5500	18.7200	-4.490%	11	934	-91.827%
2026-03-12	19.3500	19.6000	19.3500	19.6000	+16.667%	2	934	-92.194%
2026-03-11	17.3000	17.3000	16.8000	16.8000	+9.446%	6	932	-90.893%
2026-03-10	15.3500	15.3500	15.3500	15.3500	-12.784%	1	928	-90.033%
2026-03-06	17.7500	17.7500	17.6000	17.6000	+9.657%	40	928	-91.307%
2026-03-05	15.7000	16.0500	15.7000	16.0500	+13.428%	3	945	-90.467%
2026-03-04	14.2000	14.5500	14.1500	14.1500	-6.291%	11	944	-89.187%
2026-03-03	16.4000	16.4000	15.1000	15.1000	-2.581%	2	933	-89.868%
2026-02-27	15.5000	15.5000	15.5000	15.5000	+26.016%	4	932	-90.129%
2026-02-25	12.6000	12.6000	12.3000	12.3000	-10.934%	161	771	-87.561%
2026-02-24	13.8100	13.8100	13.8100	13.8100	-3.763%	212	771	-88.921%
2026-02-23	12.6500	14.4000	12.5000	14.3500	+20.285%	142	584	-89.338%
2026-02-20	11.9300	11.9300	11.9300	11.9300	-6.284%	1	519	-87.175%
2026-02-19	12.7300	12.7300	12.7300	12.7300	+7.881%	1	519	-87.981%
2026-02-18	11.8000	11.8000	11.8000	11.8000	-9.924%	1	519	-87.034%
2026-02-17	13.1000	13.1000	13.1000	13.1000	-10.884%	1	519	-88.321%
2026-02-13	14.7000	14.7000	14.7000	14.7000	+30.667%	2	516	-89.592%
2026-02-11	11.6000	11.6000	11.2000	11.2500	-4.983%	43	516	-86.400%
2026-02-10	9.4500	11.8400	9.4500	11.8400	+24.632%	12	515	-87.078%
2026-02-09	10.0500	10.0500	9.5000	9.5000	-7.317%	5	514	-83.895%
2026-02-06	10.1500	10.4000	10.1500	10.2500	-10.088%	29	512	-85.073%
2026-02-05	11.8500	11.8500	11.4000	11.4000	+9.615%	3	512	-86.579%
2026-02-04	9.6000	10.4000	9.6000	10.4000	+23.077%	5	511	-85.288%
2026-02-02	8.5500	8.5500	8.4500	8.4500	-7.650%	14	507	-81.893%
2026-01-30	8.9500	9.3500	8.9500	9.1500	-4.188%	10	501	-83.279%
2026-01-29	9.0000	9.5500	9.0000	9.5500	+2.688%	3	495	-83.979%
2026-01-28	9.4000	9.4000	9.2500	9.3000	+1.087%	7	492	-83.548%
2026-01-27	9.1500	9.2000	9.1500	9.2000	-0.541%	39	485	-83.370%
2026-01-26	9.4000	9.4000	9.2500	9.2500	-2.116%	4	479	-83.459%
2026-01-21	9.3500	9.4500	9.3500	9.4500	-2.577%	3	475	-83.810%
2026-01-20	9.4700	9.7000	9.4500	9.7000	+28.477%	10	472	-84.227%
2026-01-16	7.5500	7.5500	7.5500	7.5500	-0.658%	2	466	-79.735%
2026-01-15	8.2400	8.2400	7.5300	7.6000	-24.000%	279	466	-79.868%
2026-01-14	10.2000	10.2000	10.0000	10.0000	+4.712%	3	190	-84.700%
2026-01-13	9.5500	9.5500	9.5500	9.5500	+3.132%	2	188	-83.979%
2026-01-08	9.2600	9.2600	9.2600	9.2600	+8.304%	3	186	-83.477%
2026-01-05	8.5500	8.5500	8.5500	8.5500	-17.471%	2	186	-82.105%
2026-01-02	10.3600	10.3600	10.3600	10.3600	-1.801%	1	186	-85.232%
2025-12-31	10.5500	10.5500	10.5500	10.5500	+3.941%	2	183	-85.498%
2025-12-30	10.1500	10.1500	10.1500	10.1500	+3.255%	2	183	-84.926%
2025-12-29	9.8300	9.8300	9.8300	9.8300	-0.203%	1	181	-84.435%
2025-12-24	9.8500	9.8500	9.8500	9.8500	+0.203%	1	179	-84.467%
2025-12-23	9.7000	9.8300	9.7000	9.8300	-5.207%	16	179	-84.435%
2025-12-15	10.3700	10.3700	10.3700	10.3700	+1.667%	20	163	-85.246%
2025-12-12	10.2000	10.2000	10.2000	10.2000	-2.486%	1	153	-85.000%
2025-12-10	10.4600	10.4600	10.4600	10.4600	-20.997%	1	152	-85.373%
2025-12-01	13.2400	13.2400	13.2400	13.2400	-18.272%	1	152	-88.444%
2025-11-19	16.2000	16.2000	16.2000	16.2000	-0.917%	2	152	-90.556%
2025-11-18	16.3000	16.3500	16.3000	16.3500	+6.031%	2	152	-90.642%
2025-11-17	15.4800	15.4800	15.4100	15.4200	+12.555%	4	152	-90.078%
2025-11-13	13.7000	13.7000	13.7000	13.7000	-7.307%	8	151	-88.832%
2025-10-30	14.7800	14.7800	14.7800	14.7800	-3.272%	15	151	-89.648%
2025-10-16	15.2800	15.2800	15.2800	15.2800	-13.428%	10	136	-89.987%
2025-10-14	17.8000	17.8000	17.6500	17.6500	+0.284%	80	126	-91.331%
2025-10-07	17.6000	17.6000	17.6000	17.6000	+1.734%	33	26	-91.307%
2025-09-16	17.3000	17.3000	17.3000	17.3000	+2.065%	5	26	-91.156%
2025-09-15	16.9500	16.9500	16.9500	16.9500	-0.877%	2	27	-90.973%
2025-09-12	17.1000	17.1000	17.1000	17.1000	+1.484%	8	27	-91.053%
2025-09-11	16.6500	16.8500	16.6500	16.8500	-15.918%	7	19	-90.920%
2025-09-08	19.9000	20.0400	19.9000	20.0400	-3.654%	2	21	-92.365%
2025-09-05	20.8000	20.8000	20.8000	20.8000	+1.315%	2	22	-92.644%
2025-09-03	20.4800	20.5600	20.3300	20.5300	+4.478%	4	22	-92.547%
2025-09-02	19.9200	19.9200	19.6200	19.6500	+3.258%	6	23	-92.214%
2025-08-27	19.4200	19.4200	19.0300	19.0300	-4.659%	16	22	-91.960%
2025-08-22	19.9600	19.9600	19.9600	19.9600	-6.860%	1	19	-92.335%
2025-08-15	21.1700	21.4800	20.9800	21.4300	+8.069%	8	18	-92.860%
2025-08-14	20.1200	20.1700	19.8300	19.8300	-2.984%	20	16	-92.284%
2025-08-13	20.5800	20.5800	20.4400	20.4400	+0.739%	4	13	-92.515%
2025-08-12	20.8600	20.8600	19.8500	20.2900	-7.773%	4	12	-92.459%
2025-08-11	22.3500	22.3500	21.9600	22.0000	+0.457%	10	12	-93.045%
2025-08-08	21.9300	21.9300	21.8000	21.9000	-8.022%	4	10	-93.014%
2025-08-07	23.8100	23.8100	23.8100	23.8100	-50.084%	1	10	-93.574%
2025-04-14	47.7000	47.7000	47.7000	47.7000	0.000%	9	9	-96.792%