Dark

MS20270115P165
MS Jan 15 2027 165.00 Put (MS270115P00165000)
option OPRA

EOD

Jul 10, 2026

3.65-4.450%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	3.6500	3.6500	3.6500	3.6500	-4.450%	1	1,647	0.000%
2026-07-09	3.8200	3.8200	3.8200	3.8200	-13.182%	1	1,647	-4.450%
2026-07-08	4.4000	4.4000	4.4000	4.4000	+15.789%	5	1,647	-17.045%
2026-07-07	3.9500	3.9500	3.8000	3.8000	-2.564%	5	1,647	-3.947%
2026-07-06	4.0000	4.0000	3.9000	3.9000	-29.091%	5	1,647	-6.410%
2026-07-01	5.5000	5.5000	5.5000	5.5000	-1.786%	2	1,647	-33.636%
2026-06-30	5.5100	5.6000	5.5100	5.6000	+8.527%	6	1,647	-34.821%
2026-06-26	4.9000	5.1600	4.9000	5.1600	+19.444%	18	1,647	-29.264%
2026-06-25	4.4000	4.4000	4.2500	4.3200	-4.846%	10	1,629	-15.509%
2026-06-15	4.4000	4.5400	4.4000	4.5400	-21.859%	2	1,624	-19.604%
2026-06-12	5.8100	5.8100	5.8100	5.8100	-3.648%	2	1,623	-37.177%
2026-06-09	6.0300	6.0300	6.0300	6.0300	+7.487%	3	1,625	-39.469%
2026-06-08	5.6100	5.6100	5.6100	5.6100	-8.780%	2	1,622	-34.938%
2026-06-05	6.1500	6.1500	6.1500	6.1500	+16.257%	7	1,622	-40.650%
2026-06-02	5.2900	5.2900	5.2900	5.2900	-9.573%	2	1,618	-31.002%
2026-05-29	5.8500	5.8500	5.8500	5.8500	-4.723%	64	1,618	-37.607%
2026-05-28	6.2000	6.2000	6.1400	6.1400	-4.806%	2	1,618	-40.554%
2026-05-22	6.6500	6.6500	6.4000	6.4500	-14.570%	8	1,618	-43.411%
2026-05-20	7.7000	7.7000	7.5500	7.5500	-12.209%	69	1,618	-51.656%
2026-05-19	8.6000	8.6000	8.6000	8.6000	+2.381%	1	1,584	-57.558%
2026-05-18	8.6000	8.6000	8.4000	8.4000	-2.890%	23	1,584	-56.548%
2026-05-15	8.9000	9.0000	8.4700	8.6500	-2.260%	38	1,584	-57.803%
2026-05-13	8.8500	8.8500	8.8500	8.8500	+1.143%	1	1,559	-58.757%
2026-05-11	8.7500	8.7500	8.7500	8.7500	+0.229%	3	1,558	-58.286%
2026-05-08	8.6500	8.7400	8.6500	8.7300	+1.512%	19	1,555	-58.190%
2026-05-07	8.6000	8.6000	8.6000	8.6000	-2.825%	1	1,556	-57.558%
2026-05-06	8.8500	8.8500	8.8500	8.8500	-4.634%	1	1,555	-58.757%
2026-05-05	9.3500	9.4500	9.0000	9.2800	-6.263%	1,253	1,556	-60.668%
2026-04-27	10.0000	10.0000	9.9000	9.9000	-5.983%	25	532	-63.131%
2026-04-24	10.5000	10.5500	10.5000	10.5300	+11.547%	17	528	-65.337%
2026-04-20	9.4400	9.4400	9.4400	9.4400	-2.176%	6	527	-61.335%
2026-04-17	9.6500	9.6500	9.6500	9.6500	-4.455%	2	527	-62.176%
2026-04-16	9.9500	10.1500	9.9500	10.1000	-14.043%	12	534	-63.861%
2026-04-14	12.0000	12.0000	11.7000	11.7500	-16.961%	4	535	-68.936%
2026-04-13	14.1500	14.1500	14.1500	14.1500	+5.204%	1	535	-74.205%
2026-04-10	13.6500	13.6500	13.4000	13.4500	-6.920%	17	535	-72.862%
2026-04-09	14.4500	14.4500	14.4500	14.4500	+3.214%	1	536	-74.740%
2026-04-08	14.5500	14.5500	14.0000	14.0000	-23.077%	4	535	-73.929%
2026-04-07	18.2500	18.2500	17.8000	18.2000	-1.355%	8	534	-79.945%
2026-04-06	18.4500	18.4500	18.4500	18.4500	-5.141%	1	533	-80.217%
2026-04-02	19.2500	19.4500	19.2500	19.4500	-13.363%	48	533	-81.234%
2026-03-27	22.4500	22.4500	22.4500	22.4500	+18.783%	52	533	-83.742%
2026-03-24	19.5000	19.5000	18.8500	18.9000	-3.077%	15	511	-80.688%
2026-03-23	19.3500	19.5000	19.3500	19.5000	-9.513%	3	512	-81.282%
2026-03-20	21.0000	21.5500	21.0000	21.5500	-5.895%	3	509	-83.063%
2026-03-19	22.3000	22.9000	22.3000	22.9000	+2.921%	2	509	-84.061%
2026-03-18	21.2000	22.2500	21.0000	22.2500	+2.771%	8	508	-83.596%
2026-03-17	21.6000	21.6500	21.4500	21.6500	-6.882%	5	506	-83.141%
2026-03-16	23.5500	23.5500	23.2500	23.2500	-1.274%	2	502	-84.301%
2026-03-13	23.5500	23.5500	23.5500	23.5500	-3.285%	2	500	-84.501%
2026-03-12	24.8000	24.8000	24.2500	24.3500	+9.685%	7	498	-85.010%
2026-03-11	22.2000	22.2000	22.2000	22.2000	-0.448%	1	491	-83.559%
2026-03-06	23.3500	23.3500	22.3000	22.3000	+7.990%	18	499	-83.632%
2026-03-05	19.9500	21.0600	19.9500	20.6500	+13.462%	23	509	-82.324%
2026-03-04	18.2000	18.2500	18.1500	18.2000	-5.208%	111	524	-79.945%
2026-03-03	19.2000	19.2000	19.2000	19.2000	+0.735%	2	539	-80.990%
2026-03-02	19.0500	19.1500	19.0500	19.0600	-3.737%	41	537	-80.850%
2026-02-27	19.8000	19.8000	19.8000	19.8000	+29.412%	124	552	-81.566%
2026-02-26	15.3000	15.3000	15.3000	15.3000	-12.571%	1	468	-76.144%
2026-02-25	17.5000	17.5000	17.5000	17.5000	-4.372%	1	468	-79.143%
2026-02-24	19.7500	19.7500	17.9500	18.3000	+7.331%	20	468	-80.055%
2026-02-17	17.0500	17.0500	17.0500	17.0500	-10.026%	2	449	-78.592%
2026-02-13	19.5200	19.5200	18.7500	18.9500	+0.959%	3	447	-80.739%
2026-02-12	18.7300	18.8900	18.7300	18.7700	+38.015%	24	447	-80.554%
2026-02-06	13.3500	13.6000	13.3500	13.6000	-7.357%	8	453	-73.162%
2026-02-05	14.6800	14.6800	14.6800	14.6800	+8.741%	6	453	-75.136%
2026-02-04	13.7000	13.7000	13.5000	13.5000	+21.622%	32	459	-72.963%
2026-02-02	11.5000	11.5000	11.1000	11.1000	-8.642%	30	461	-67.117%
2026-01-30	12.1500	12.1500	12.1500	12.1500	+0.413%	6	451	-69.959%
2026-01-29	12.1000	12.1000	12.1000	12.1000	-1.626%	2	451	-69.835%
2026-01-28	12.3000	12.3000	12.3000	12.3000	+1.235%	3	452	-70.325%
2026-01-27	12.0700	12.1500	12.0700	12.1500	+1.674%	5	449	-69.959%
2026-01-22	11.5500	11.9500	11.5500	11.9500	-1.646%	37	450	-69.456%
2026-01-21	12.1000	12.1500	12.1000	12.1500	-4.406%	42	418	-69.959%
2026-01-20	11.4000	12.8000	11.4000	12.7100	+26.468%	16	381	-71.282%
2026-01-16	9.7500	10.1000	9.7500	10.0500	-1.471%	47	346	-63.682%
2026-01-15	10.0500	10.2500	10.0500	10.2000	-16.393%	147	346	-64.216%
2026-01-13	12.0000	12.2000	11.9000	12.2000	+1.329%	11	284	-70.082%
2026-01-12	12.0400	12.0400	12.0400	12.0400	+1.432%	1	290	-69.684%
2026-01-08	11.7000	11.8700	11.7000	11.8700	+5.137%	7	290	-69.250%
2026-01-06	11.2900	11.2900	11.2900	11.2900	-0.791%	1	284	-67.671%
2026-01-05	12.0000	12.0000	11.3800	11.3800	-9.968%	9	279	-67.926%
2026-01-02	12.6500	12.6500	12.6400	12.6400	-1.404%	2	279	-71.123%
2025-12-26	12.8200	12.8200	12.8200	12.8200	+0.156%	2	279	-71.529%
2025-12-23	12.9000	12.9500	12.8000	12.8000	+0.392%	4	279	-71.484%
2025-12-22	12.9000	12.9000	12.7500	12.7500	-5.973%	2	276	-71.373%
2025-12-11	13.5600	13.5600	13.5600	13.5600	-24.583%	2	273	-73.083%
2025-11-26	17.9800	17.9800	17.9800	17.9800	-7.795%	1	273	-79.700%
2025-11-24	19.8900	19.8900	19.4500	19.5000	-13.907%	74	273	-81.282%
2025-11-21	22.7000	22.7000	22.6500	22.6500	+21.448%	2	205	-83.885%
2025-11-20	18.8200	18.8200	18.6500	18.6500	-10.337%	2	205	-80.429%
2025-11-19	20.7500	20.9000	20.7500	20.8000	+8.052%	20	204	-82.452%
2025-11-05	19.2500	19.2500	19.2500	19.2500	+0.522%	1	196	-81.039%
2025-10-30	19.1500	19.1500	19.1500	19.1500	+0.262%	1	196	-80.940%
2025-10-28	19.1000	19.1000	19.1000	19.1000	-12.385%	66	196	-80.890%
2025-10-17	21.8000	21.8000	21.8000	21.8000	+12.255%	25	130	-83.257%
2025-10-15	18.6200	19.4200	18.6200	19.4200	-21.057%	27	130	-81.205%
2025-10-10	24.5000	24.6000	24.5000	24.6000	+12.431%	26	103	-85.163%
2025-10-03	21.6600	21.8800	21.6600	21.8800	+5.700%	2	88	-83.318%
2025-09-29	20.7000	20.7000	20.7000	20.7000	0.000%	2	88	-82.367%
2025-09-26	20.3100	20.7000	20.3100	20.7000	+2.985%	4	86	-82.367%
2025-09-23	20.1000	20.1000	20.1000	20.1000	+1.515%	1	85	-81.841%
2025-09-19	20.6500	20.6500	19.8000	19.8000	-4.348%	11	85	-81.566%
2025-09-18	20.7000	20.7000	20.7000	20.7000	-3.989%	10	84	-82.367%
2025-09-11	21.5600	21.5600	21.5600	21.5600	-4.812%	1	74	-83.071%
2025-09-10	22.5300	22.6500	22.5300	22.6500	-12.209%	2	75	-83.885%
2025-09-08	25.5300	25.8000	25.5300	25.8000	+1.296%	2	75	-85.853%
2025-09-02	26.8400	26.8400	25.4300	25.4700	+3.747%	77	75	-85.669%
2025-08-27	24.7700	24.7700	24.3700	24.5500	-35.395%	20	2	-85.132%
2025-06-18	38.0000	38.0000	38.0000	38.0000	-11.111%	1	1	-90.395%
2025-03-25	42.7500	42.7500	42.7500	42.7500	0.000%	1	1	-91.462%