Dark

MS20270115P160
MS Jan 15 2027 160.00 Put (MS270115P00160000)
option OPRA

EOD

Jul 10, 2026

3.20-14.667%(-0.55)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	3.0500	3.2000	3.0500	3.2000	-14.667%	95	1,961	0.000%
2026-07-08	3.5000	3.7500	3.5000	3.7500	+11.940%	22	1,951	-14.667%
2026-07-07	3.3500	3.3500	3.1500	3.3500	+1.515%	20	1,955	-4.478%
2026-07-06	3.1500	3.3000	3.1500	3.3000	-30.085%	139	1,967	-3.030%
2026-06-30	4.6600	4.7200	4.6600	4.7200	+6.067%	16	1,836	-32.203%
2026-06-26	3.5500	4.4500	3.5500	4.4500	+20.270%	87	1,820	-28.090%
2026-06-25	3.7000	3.7500	3.7000	3.7000	+1.370%	9	1,744	-13.514%
2026-06-18	3.2500	3.6500	3.2500	3.6500	+0.551%	70	1,736	-12.329%
2026-06-15	3.8000	3.8000	3.6300	3.6300	-26.069%	11	1,736	-11.846%
2026-06-12	4.9100	4.9100	4.9100	4.9100	+2.079%	2	1,740	-34.827%
2026-06-08	4.8100	4.8100	4.8100	4.8100	-10.093%	2	1,742	-33.472%
2026-06-05	5.0500	5.3500	5.0500	5.3500	+9.856%	6	1,744	-40.187%
2026-06-04	4.8700	4.8700	4.8700	4.8700	+11.954%	4	1,739	-34.292%
2026-06-02	4.7500	4.7500	4.3000	4.3500	-9.751%	8	1,739	-26.437%
2026-06-01	4.8200	4.8200	4.8200	4.8200	-3.600%	1	1,740	-33.610%
2026-05-29	4.8200	5.0000	4.8200	5.0000	-5.303%	14	1,740	-36.000%
2026-05-28	5.3000	5.3000	5.2200	5.2800	-4.000%	3	1,746	-39.394%
2026-05-26	5.5000	5.5000	5.5000	5.5000	-2.655%	10	1,746	-41.818%
2026-05-22	5.6000	5.7000	5.4500	5.6500	-9.888%	126	1,736	-43.363%
2026-05-21	6.2700	6.2700	6.2700	6.2700	-15.839%	10	1,670	-48.963%
2026-05-19	7.3000	7.4500	7.3000	7.4500	+2.055%	16	1,670	-57.047%
2026-05-18	7.5000	7.7000	7.2000	7.3000	+3.546%	49	1,637	-56.164%
2026-05-14	7.0500	7.0500	7.0500	7.0500	-10.533%	1	1,637	-54.610%
2026-05-13	7.8800	7.8800	7.8800	7.8800	-4.600%	1	1,625	-59.391%
2026-05-12	8.3900	8.4100	7.9000	8.2600	+7.974%	34	1,625	-61.259%
2026-05-08	7.6500	7.6500	7.6500	7.6500	-0.649%	1	1,625	-58.170%
2026-05-07	7.8500	7.8500	7.7000	7.7000	-1.911%	6	1,625	-58.442%
2026-05-05	7.8500	7.8500	7.8500	7.8500	-5.422%	8	1,620	-59.236%
2026-04-17	8.3000	8.3000	8.3000	8.3000	+0.606%	2	1,614	-61.446%
2026-04-15	8.0900	8.3000	8.0900	8.2500	-19.512%	15	1,614	-61.212%
2026-04-14	10.5000	10.5000	10.2000	10.2500	-16.667%	3	1,622	-68.780%
2026-04-13	12.3000	12.3000	12.3000	12.3000	+2.500%	1	1,622	-73.984%
2026-04-10	11.9500	12.0000	11.9500	12.0000	-2.439%	48	1,621	-73.333%
2026-04-09	12.7000	12.7000	12.3000	12.3000	-2.767%	2	1,620	-73.984%
2026-04-08	12.7200	12.7200	12.6500	12.6500	-21.429%	2	1,618	-74.704%
2026-04-07	16.1000	16.1000	16.1000	16.1000	-1.227%	1	1,616	-80.124%
2026-04-06	16.3000	16.3000	16.3000	16.3000	-1.212%	1	1,616	-80.368%
2026-04-01	15.7000	16.5000	15.7000	16.5000	-10.811%	3	1,616	-80.606%
2026-03-30	18.5000	18.5000	18.5000	18.5000	-8.777%	3	1,618	-82.703%
2026-03-27	19.8000	20.4000	19.8000	20.2800	+19.294%	3	1,615	-84.221%
2026-03-23	16.7200	17.0000	16.7200	17.0000	-8.602%	426	1,614	-81.176%
2026-03-20	18.6000	18.6000	18.6000	18.6000	-1.064%	2	1,308	-82.796%
2026-03-18	19.3600	19.3600	18.8000	18.8000	-1.053%	2	1,307	-82.979%
2026-03-17	19.1000	19.1000	19.0000	19.0000	-8.434%	5	1,306	-83.158%
2026-03-13	21.9500	21.9500	20.7500	20.7500	-5.467%	18	1,301	-84.578%
2026-03-12	21.9500	21.9500	21.6500	21.9500	+12.853%	3	1,283	-85.421%
2026-03-11	19.4500	19.4500	19.4500	19.4500	+5.420%	1	1,281	-83.548%
2026-03-10	18.0000	18.4500	18.0000	18.4500	-7.750%	8	1,281	-82.656%
2026-03-06	19.8500	20.0500	19.8500	20.0000	+9.890%	23	1,273	-84.000%
2026-03-05	17.9500	18.2000	17.9500	18.2000	+11.315%	5	1,273	-82.418%
2026-03-04	16.1000	16.3500	16.1000	16.3500	-4.942%	9	1,272	-80.428%
2026-03-03	17.1500	17.2000	17.1500	17.2000	-1.149%	5	1,272	-81.395%
2026-02-27	17.4500	17.4500	17.4000	17.4000	+9.091%	11	1,277	-81.609%
2026-02-24	15.9500	15.9500	15.9500	15.9500	+12.324%	115	1,278	-79.937%
2026-02-19	14.0500	14.2000	14.0500	14.2000	-5.960%	28	1,163	-77.465%
2026-02-17	15.1000	15.1000	15.1000	15.1000	-9.036%	3	1,137	-78.808%
2026-02-13	16.6000	16.6000	16.6000	16.6000	+4.732%	1	1,133	-80.723%
2026-02-12	15.9500	16.1500	15.7000	15.8500	+24.803%	26	1,133	-79.811%
2026-02-10	13.0500	13.0500	12.7000	12.7000	+6.723%	190	1,130	-74.803%
2026-02-06	11.6500	11.9000	11.6500	11.9000	0.000%	7	943	-73.109%
2026-02-04	11.9000	11.9500	11.9000	11.9000	+20.202%	23	943	-73.109%
2026-02-03	9.9000	9.9000	9.9000	9.9000	+2.062%	2	948	-67.677%
2026-02-02	10.3500	10.4000	9.7000	9.7000	-7.619%	19	946	-67.010%
2026-01-30	10.5500	10.5500	10.5000	10.5000	-1.869%	6	933	-69.524%
2026-01-28	10.7000	10.7000	10.7000	10.7000	+3.382%	3	929	-70.093%
2026-01-27	10.5500	10.5500	10.3500	10.3500	-10.000%	42	926	-69.082%
2026-01-23	11.1500	11.5000	11.1500	11.5000	+13.861%	3	911	-72.174%
2026-01-22	10.6000	10.6000	10.1000	10.1000	-6.741%	3	908	-68.317%
2026-01-21	10.8300	10.8300	10.8300	10.8300	-3.304%	10	905	-70.452%
2026-01-20	10.2500	11.2000	10.1000	11.2000	+28.736%	20	905	-71.429%
2026-01-16	8.7000	8.7000	8.7000	8.7000	-0.571%	2	885	-63.218%
2026-01-15	8.7500	8.7500	8.7500	8.7500	-19.725%	2	885	-63.429%
2026-01-13	10.8000	10.9000	10.6500	10.9000	+3.810%	10	883	-70.642%
2026-01-12	10.5000	10.5000	10.5000	10.5000	+1.646%	2	883	-69.524%
2026-01-09	10.4000	10.4000	10.1000	10.3300	-0.864%	30	883	-69.022%
2026-01-08	10.4500	10.4500	10.2400	10.4200	+4.829%	43	879	-69.290%
2026-01-07	9.9400	9.9400	9.9400	9.9400	+3.005%	50	885	-67.807%
2026-01-06	9.7000	9.7000	9.6500	9.6500	-3.980%	394	835	-66.839%
2026-01-05	9.9600	10.0500	9.9600	10.0500	-16.250%	10	442	-68.159%
2025-12-31	11.9000	12.0000	11.9000	12.0000	+2.128%	7	450	-73.333%
2025-12-30	11.7500	11.7500	11.7500	11.7500	+3.070%	4	450	-72.766%
2025-12-23	11.4000	11.4000	11.4000	11.4000	+0.885%	10	450	-71.930%
2025-12-11	11.3000	11.3000	11.3000	11.3000	-14.394%	13	440	-71.681%
2025-12-04	13.2000	13.2000	13.2000	13.2000	-24.571%	1	431	-75.758%
2025-11-25	17.5000	17.5000	17.5000	17.5000	-12.718%	300	430	-81.714%
2025-11-21	20.0000	20.0500	20.0000	20.0500	+8.967%	10	135	-84.040%
2025-11-18	18.5000	18.5000	18.4000	18.4000	+5.143%	20	135	-82.609%
2025-11-14	17.6000	17.6000	17.5000	17.5000	+3.245%	2	127	-81.714%
2025-11-05	16.9500	16.9500	16.9500	16.9500	-8.871%	1	127	-81.121%
2025-10-21	18.6000	18.6000	18.6000	18.6000	-2.872%	6	128	-82.796%
2025-10-17	19.1500	19.1500	19.1500	19.1500	+9.554%	70	133	-83.290%
2025-10-16	17.4800	17.4800	17.4800	17.4800	+1.924%	10	63	-81.693%
2025-10-15	17.1500	17.1500	17.1500	17.1500	-22.573%	1	53	-81.341%
2025-10-10	21.7500	22.1500	21.7500	22.1500	+14.470%	28	53	-85.553%
2025-10-06	19.3500	19.3500	19.3500	19.3500	-0.052%	3	29	-83.463%
2025-10-03	19.1500	19.3600	19.1500	19.3600	+2.979%	2	26	-83.471%
2025-09-30	19.1800	19.4300	18.8000	18.8000	+3.581%	7	26	-82.979%
2025-09-29	18.1500	18.1500	18.1500	18.1500	+2.254%	3	21	-82.369%
2025-09-23	17.7500	17.7500	17.7500	17.7500	-1.662%	1	21	-81.972%
2025-09-18	18.0500	18.0500	18.0500	18.0500	-7.198%	6	20	-82.271%
2025-09-16	19.5000	19.5000	19.4500	19.4500	-14.581%	13	20	-83.548%
2025-09-08	22.5800	22.7700	22.5800	22.7700	-1.726%	2	10	-85.946%
2025-09-03	23.3800	23.3800	23.1700	23.1700	+3.207%	2	10	-86.189%
2025-09-02	22.6100	22.7300	22.4500	22.4500	+3.171%	6	11	-85.746%
2025-08-27	21.8600	21.9400	21.5700	21.7600	-6.126%	28	11	-85.294%
2025-08-13	23.0100	23.1800	23.0100	23.1800	-55.509%	2	5	-86.195%
2025-04-14	52.1000	52.1000	52.1000	52.1000	+7.423%	5	5	-93.858%
2025-03-10	48.5000	48.5000	48.5000	48.5000	+56.149%	1	1	-93.402%
2025-02-03	31.0600	31.0600	31.0600	31.0600	-26.328%	1	1	-89.697%
2024-10-18	42.1600	42.1600	42.1600	42.1600	-10.886%	2	2	-92.410%
2024-10-15	47.3100	47.3100	47.3100	47.3100	0.000%	2	0	-93.236%