Dark

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

EOD

Sep 4, 2026

1.49-3.247%(-0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.4900	1.4900	1.4900	1.4900	-3.247%	4	2,039	0.000%
2026-09-03	1.5400	1.5400	1.5400	1.5400	-17.647%	1	2,039	-3.247%
2026-09-01	1.8000	1.8700	1.8000	1.8700	+8.721%	16	2,040	-20.321%
2026-08-26	1.6700	1.7200	1.6700	1.7200	-12.245%	2	2,036	-13.372%
2026-08-21	1.9600	1.9600	1.9600	1.9600	-13.656%	1	2,036	-23.980%
2026-08-20	2.2100	2.2700	2.2100	2.2700	+41.875%	52	2,036	-34.361%
2026-08-19	1.6000	1.6000	1.6000	1.6000	-5.882%	1	2,023	-6.875%
2026-08-18	1.7000	1.7300	1.7000	1.7000	+14.865%	3	2,023	-12.353%
2026-08-17	1.5400	1.5600	1.4800	1.4800	-23.316%	24	2,021	+0.676%
2026-08-12	1.9300	1.9300	1.9300	1.9300	-8.095%	2	2,041	-22.798%
2026-08-11	2.2100	2.2100	2.1000	2.1000	-3.670%	20	2,041	-29.048%
2026-08-10	2.2400	2.2400	2.1800	2.1800	-5.217%	13	2,021	-31.651%
2026-08-05	2.3000	2.3000	2.3000	2.3000	-32.153%	1	2,021	-35.217%
2026-08-03	3.3900	3.3900	3.3900	3.3900	-5.833%	10	2,022	-56.047%
2026-07-23	3.6500	3.6500	3.6000	3.6000	0.000%	50	2,032	-58.611%
2026-07-20	3.3500	3.6000	3.3500	3.6000	-2.703%	2	2,028	-58.611%
2026-07-17	3.4400	3.7000	3.4000	3.7000	+20.130%	101	2,028	-59.730%
2026-07-16	2.7100	3.3000	2.7100	3.0800	+10.791%	48	1,982	-51.623%
2026-07-14	2.7800	2.7800	2.7800	2.7800	-13.125%	11	1,957	-46.403%
2026-07-10	3.0500	3.2000	3.0500	3.2000	-14.667%	95	1,961	-53.438%
2026-07-08	3.5000	3.7500	3.5000	3.7500	+11.940%	22	1,951	-60.267%
2026-07-07	3.3500	3.3500	3.1500	3.3500	+1.515%	20	1,955	-55.522%
2026-07-06	3.1500	3.3000	3.1500	3.3000	-30.085%	139	1,967	-54.848%
2026-06-30	4.6600	4.7200	4.6600	4.7200	+6.067%	16	1,836	-68.432%
2026-06-26	3.5500	4.4500	3.5500	4.4500	+20.270%	87	1,820	-66.517%
2026-06-25	3.7000	3.7500	3.7000	3.7000	+1.370%	9	1,744	-59.730%
2026-06-18	3.2500	3.6500	3.2500	3.6500	+0.551%	70	1,736	-59.178%
2026-06-15	3.8000	3.8000	3.6300	3.6300	-26.069%	11	1,736	-58.953%
2026-06-12	4.9100	4.9100	4.9100	4.9100	+2.079%	2	1,740	-69.654%
2026-06-08	4.8100	4.8100	4.8100	4.8100	-10.093%	2	1,742	-69.023%
2026-06-05	5.0500	5.3500	5.0500	5.3500	+9.856%	6	1,744	-72.150%
2026-06-04	4.8700	4.8700	4.8700	4.8700	+11.954%	4	1,739	-69.405%
2026-06-02	4.7500	4.7500	4.3000	4.3500	-9.751%	8	1,739	-65.747%
2026-06-01	4.8200	4.8200	4.8200	4.8200	-3.600%	1	1,740	-69.087%
2026-05-29	4.8200	5.0000	4.8200	5.0000	-5.303%	14	1,740	-70.200%
2026-05-28	5.3000	5.3000	5.2200	5.2800	-4.000%	3	1,746	-71.780%
2026-05-26	5.5000	5.5000	5.5000	5.5000	-2.655%	10	1,746	-72.909%
2026-05-22	5.6000	5.7000	5.4500	5.6500	-9.888%	126	1,736	-73.628%
2026-05-21	6.2700	6.2700	6.2700	6.2700	-15.839%	10	1,670	-76.236%
2026-05-19	7.3000	7.4500	7.3000	7.4500	+2.055%	16	1,670	-80.000%
2026-05-18	7.5000	7.7000	7.2000	7.3000	+3.546%	49	1,637	-79.589%
2026-05-14	7.0500	7.0500	7.0500	7.0500	-10.533%	1	1,637	-78.865%
2026-05-13	7.8800	7.8800	7.8800	7.8800	-4.600%	1	1,625	-81.091%
2026-05-12	8.3900	8.4100	7.9000	8.2600	+7.974%	34	1,625	-81.961%
2026-05-08	7.6500	7.6500	7.6500	7.6500	-0.649%	1	1,625	-80.523%
2026-05-07	7.8500	7.8500	7.7000	7.7000	-1.911%	6	1,625	-80.649%
2026-05-05	7.8500	7.8500	7.8500	7.8500	-5.422%	8	1,620	-81.019%
2026-04-17	8.3000	8.3000	8.3000	8.3000	+0.606%	2	1,614	-82.048%
2026-04-15	8.0900	8.3000	8.0900	8.2500	-19.512%	15	1,614	-81.939%
2026-04-14	10.5000	10.5000	10.2000	10.2500	-16.667%	3	1,622	-85.463%
2026-04-13	12.3000	12.3000	12.3000	12.3000	+2.500%	1	1,622	-87.886%
2026-04-10	11.9500	12.0000	11.9500	12.0000	-2.439%	48	1,621	-87.583%
2026-04-09	12.7000	12.7000	12.3000	12.3000	-2.767%	2	1,620	-87.886%
2026-04-08	12.7200	12.7200	12.6500	12.6500	-21.429%	2	1,618	-88.221%
2026-04-07	16.1000	16.1000	16.1000	16.1000	-1.227%	1	1,616	-90.745%
2026-04-06	16.3000	16.3000	16.3000	16.3000	-1.212%	1	1,616	-90.859%
2026-04-01	15.7000	16.5000	15.7000	16.5000	-10.811%	3	1,616	-90.970%
2026-03-30	18.5000	18.5000	18.5000	18.5000	-8.777%	3	1,618	-91.946%
2026-03-27	19.8000	20.4000	19.8000	20.2800	+19.294%	3	1,615	-92.653%
2026-03-23	16.7200	17.0000	16.7200	17.0000	-8.602%	426	1,614	-91.235%
2026-03-20	18.6000	18.6000	18.6000	18.6000	-1.064%	2	1,308	-91.989%
2026-03-18	19.3600	19.3600	18.8000	18.8000	-1.053%	2	1,307	-92.074%
2026-03-17	19.1000	19.1000	19.0000	19.0000	-8.434%	5	1,306	-92.158%
2026-03-13	21.9500	21.9500	20.7500	20.7500	-5.467%	18	1,301	-92.819%
2026-03-12	21.9500	21.9500	21.6500	21.9500	+12.853%	3	1,283	-93.212%
2026-03-11	19.4500	19.4500	19.4500	19.4500	+5.420%	1	1,281	-92.339%
2026-03-10	18.0000	18.4500	18.0000	18.4500	-7.750%	8	1,281	-91.924%
2026-03-06	19.8500	20.0500	19.8500	20.0000	+9.890%	23	1,273	-92.550%
2026-03-05	17.9500	18.2000	17.9500	18.2000	+11.315%	5	1,273	-91.813%
2026-03-04	16.1000	16.3500	16.1000	16.3500	-4.942%	9	1,272	-90.887%
2026-03-03	17.1500	17.2000	17.1500	17.2000	-1.149%	5	1,272	-91.337%
2026-02-27	17.4500	17.4500	17.4000	17.4000	+9.091%	11	1,277	-91.437%
2026-02-24	15.9500	15.9500	15.9500	15.9500	+12.324%	115	1,278	-90.658%
2026-02-19	14.0500	14.2000	14.0500	14.2000	-5.960%	28	1,163	-89.507%
2026-02-17	15.1000	15.1000	15.1000	15.1000	-9.036%	3	1,137	-90.132%
2026-02-13	16.6000	16.6000	16.6000	16.6000	+4.732%	1	1,133	-91.024%
2026-02-12	15.9500	16.1500	15.7000	15.8500	+24.803%	26	1,133	-90.599%
2026-02-10	13.0500	13.0500	12.7000	12.7000	+6.723%	190	1,130	-88.268%
2026-02-06	11.6500	11.9000	11.6500	11.9000	0.000%	7	943	-87.479%
2026-02-04	11.9000	11.9500	11.9000	11.9000	+20.202%	23	943	-87.479%
2026-02-03	9.9000	9.9000	9.9000	9.9000	+2.062%	2	948	-84.949%
2026-02-02	10.3500	10.4000	9.7000	9.7000	-7.619%	19	946	-84.639%
2026-01-30	10.5500	10.5500	10.5000	10.5000	-1.869%	6	933	-85.810%
2026-01-28	10.7000	10.7000	10.7000	10.7000	+3.382%	3	929	-86.075%
2026-01-27	10.5500	10.5500	10.3500	10.3500	-10.000%	42	926	-85.604%
2026-01-23	11.1500	11.5000	11.1500	11.5000	+13.861%	3	911	-87.043%
2026-01-22	10.6000	10.6000	10.1000	10.1000	-6.741%	3	908	-85.248%
2026-01-21	10.8300	10.8300	10.8300	10.8300	-3.304%	10	905	-86.242%
2026-01-20	10.2500	11.2000	10.1000	11.2000	+28.736%	20	905	-86.696%
2026-01-16	8.7000	8.7000	8.7000	8.7000	-0.571%	2	885	-82.874%
2026-01-15	8.7500	8.7500	8.7500	8.7500	-19.725%	2	885	-82.971%
2026-01-13	10.8000	10.9000	10.6500	10.9000	+3.810%	10	883	-86.330%
2026-01-12	10.5000	10.5000	10.5000	10.5000	+1.646%	2	883	-85.810%
2026-01-09	10.4000	10.4000	10.1000	10.3300	-0.864%	30	883	-85.576%
2026-01-08	10.4500	10.4500	10.2400	10.4200	+4.829%	43	879	-85.701%
2026-01-07	9.9400	9.9400	9.9400	9.9400	+3.005%	50	885	-85.010%
2026-01-06	9.7000	9.7000	9.6500	9.6500	-3.980%	394	835	-84.560%
2026-01-05	9.9600	10.0500	9.9600	10.0500	-16.250%	10	442	-85.174%
2025-12-31	11.9000	12.0000	11.9000	12.0000	+2.128%	7	450	-87.583%
2025-12-30	11.7500	11.7500	11.7500	11.7500	+3.070%	4	450	-87.319%
2025-12-23	11.4000	11.4000	11.4000	11.4000	+0.885%	10	450	-86.930%
2025-12-11	11.3000	11.3000	11.3000	11.3000	-14.394%	13	440	-86.814%
2025-12-04	13.2000	13.2000	13.2000	13.2000	-24.571%	1	431	-88.712%
2025-11-25	17.5000	17.5000	17.5000	17.5000	-12.718%	300	430	-91.486%
2025-11-21	20.0000	20.0500	20.0000	20.0500	+8.967%	10	135	-92.569%
2025-11-18	18.5000	18.5000	18.4000	18.4000	+5.143%	20	135	-91.902%
2025-11-14	17.6000	17.6000	17.5000	17.5000	+3.245%	2	127	-91.486%
2025-11-05	16.9500	16.9500	16.9500	16.9500	-8.871%	1	127	-91.209%
2025-10-21	18.6000	18.6000	18.6000	18.6000	-2.872%	6	128	-91.989%
2025-10-17	19.1500	19.1500	19.1500	19.1500	+9.554%	70	133	-92.219%
2025-10-16	17.4800	17.4800	17.4800	17.4800	+1.924%	10	63	-91.476%
2025-10-15	17.1500	17.1500	17.1500	17.1500	-22.573%	1	53	-91.312%
2025-10-10	21.7500	22.1500	21.7500	22.1500	+14.470%	28	53	-93.273%
2025-10-06	19.3500	19.3500	19.3500	19.3500	-0.052%	3	29	-92.300%
2025-10-03	19.1500	19.3600	19.1500	19.3600	+2.979%	2	26	-92.304%
2025-09-30	19.1800	19.4300	18.8000	18.8000	+3.581%	7	26	-92.074%
2025-09-29	18.1500	18.1500	18.1500	18.1500	+2.254%	3	21	-91.791%
2025-09-23	17.7500	17.7500	17.7500	17.7500	-1.662%	1	21	-91.606%
2025-09-18	18.0500	18.0500	18.0500	18.0500	-7.198%	6	20	-91.745%
2025-09-16	19.5000	19.5000	19.4500	19.4500	-14.581%	13	20	-92.339%
2025-09-08	22.5800	22.7700	22.5800	22.7700	-1.726%	2	10	-93.456%
2025-09-03	23.3800	23.3800	23.1700	23.1700	+3.207%	2	10	-93.569%
2025-09-02	22.6100	22.7300	22.4500	22.4500	+3.171%	6	11	-93.363%
2025-08-27	21.8600	21.9400	21.5700	21.7600	-6.126%	28	11	-93.153%
2025-08-13	23.0100	23.1800	23.0100	23.1800	-55.509%	2	5	-93.572%
2025-04-14	52.1000	52.1000	52.1000	52.1000	+7.423%	5	5	-97.140%
2025-03-10	48.5000	48.5000	48.5000	48.5000	+56.149%	1	1	-96.928%
2025-02-03	31.0600	31.0600	31.0600	31.0600	-26.328%	1	1	-95.203%
2024-10-18	42.1600	42.1600	42.1600	42.1600	-10.886%	2	2	-96.466%
2024-10-15	47.3100	47.3100	47.3100	47.3100	0.000%	2	0	-96.851%