Dark

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

EOD

Sep 4, 2026

1.93-2.030%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.9300	1.9300	1.9300	1.9300	-2.030%	1	1,679	0.000%
2026-09-03	1.9700	1.9700	1.9700	1.9700	-15.451%	3	1,679	-2.030%
2026-09-02	2.3300	2.3300	2.3300	2.3300	-1.271%	3	1,679	-17.167%
2026-09-01	2.3100	2.3600	2.2300	2.3600	+8.257%	17	1,679	-18.220%
2026-08-28	2.2500	2.2500	2.1800	2.1800	-1.802%	6	1,669	-11.468%
2026-08-27	2.2200	2.2200	2.2200	2.2200	+4.717%	3	1,669	-13.063%
2026-08-25	2.2900	2.2900	2.1200	2.1200	-10.169%	10	1,666	-8.962%
2026-08-24	2.3600	2.3600	2.3600	2.3600	-23.871%	4	1,666	-18.220%
2026-08-20	2.6200	3.1000	2.6200	3.1000	+40.271%	252	1,666	-37.742%
2026-08-18	2.1500	2.2700	2.1500	2.2100	+15.104%	16	1,648	-12.670%
2026-08-17	2.3400	2.3400	1.9200	1.9200	-20.000%	10	1,651	+0.521%
2026-08-14	2.4000	2.4000	2.4000	2.4000	-0.826%	6	1,651	-19.583%
2026-08-12	2.3900	2.4200	2.3900	2.4200	-12.319%	4	1,645	-20.248%
2026-08-10	2.8000	2.8000	2.7600	2.7600	-9.508%	10	1,645	-30.072%
2026-08-07	3.1000	3.1000	3.0500	3.0500	-4.688%	8	1,644	-36.721%
2026-08-06	3.1000	3.2000	3.1000	3.2000	+6.667%	6	1,643	-39.688%
2026-08-05	2.9700	3.0000	2.9000	3.0000	-4.762%	7	1,643	-35.667%
2026-07-15	2.9900	3.1500	2.9800	3.1500	-13.699%	31	1,643	-38.730%
2026-07-10	3.6500	3.6500	3.6500	3.6500	-4.450%	1	1,647	-47.123%
2026-07-09	3.8200	3.8200	3.8200	3.8200	-13.182%	1	1,647	-49.476%
2026-07-08	4.4000	4.4000	4.4000	4.4000	+15.789%	5	1,647	-56.136%
2026-07-07	3.9500	3.9500	3.8000	3.8000	-2.564%	5	1,647	-49.211%
2026-07-06	4.0000	4.0000	3.9000	3.9000	-29.091%	5	1,647	-50.513%
2026-07-01	5.5000	5.5000	5.5000	5.5000	-1.786%	2	1,647	-64.909%
2026-06-30	5.5100	5.6000	5.5100	5.6000	+8.527%	6	1,647	-65.536%
2026-06-26	4.9000	5.1600	4.9000	5.1600	+19.444%	18	1,647	-62.597%
2026-06-25	4.4000	4.4000	4.2500	4.3200	-4.846%	10	1,629	-55.324%
2026-06-15	4.4000	4.5400	4.4000	4.5400	-21.859%	2	1,624	-57.489%
2026-06-12	5.8100	5.8100	5.8100	5.8100	-3.648%	2	1,623	-66.781%
2026-06-09	6.0300	6.0300	6.0300	6.0300	+7.487%	3	1,625	-67.993%
2026-06-08	5.6100	5.6100	5.6100	5.6100	-8.780%	2	1,622	-65.597%
2026-06-05	6.1500	6.1500	6.1500	6.1500	+16.257%	7	1,622	-68.618%
2026-06-02	5.2900	5.2900	5.2900	5.2900	-9.573%	2	1,618	-63.516%
2026-05-29	5.8500	5.8500	5.8500	5.8500	-4.723%	64	1,618	-67.009%
2026-05-28	6.2000	6.2000	6.1400	6.1400	-4.806%	2	1,618	-68.567%
2026-05-22	6.6500	6.6500	6.4000	6.4500	-14.570%	8	1,618	-70.078%
2026-05-20	7.7000	7.7000	7.5500	7.5500	-12.209%	69	1,618	-74.437%
2026-05-19	8.6000	8.6000	8.6000	8.6000	+2.381%	1	1,584	-77.558%
2026-05-18	8.6000	8.6000	8.4000	8.4000	-2.890%	23	1,584	-77.024%
2026-05-15	8.9000	9.0000	8.4700	8.6500	-2.260%	38	1,584	-77.688%
2026-05-13	8.8500	8.8500	8.8500	8.8500	+1.143%	1	1,559	-78.192%
2026-05-11	8.7500	8.7500	8.7500	8.7500	+0.229%	3	1,558	-77.943%
2026-05-08	8.6500	8.7400	8.6500	8.7300	+1.512%	19	1,555	-77.892%
2026-05-07	8.6000	8.6000	8.6000	8.6000	-2.825%	1	1,556	-77.558%
2026-05-06	8.8500	8.8500	8.8500	8.8500	-4.634%	1	1,555	-78.192%
2026-05-05	9.3500	9.4500	9.0000	9.2800	-6.263%	1,253	1,556	-79.203%
2026-04-27	10.0000	10.0000	9.9000	9.9000	-5.983%	25	532	-80.505%
2026-04-24	10.5000	10.5500	10.5000	10.5300	+11.547%	17	528	-81.671%
2026-04-20	9.4400	9.4400	9.4400	9.4400	-2.176%	6	527	-79.555%
2026-04-17	9.6500	9.6500	9.6500	9.6500	-4.455%	2	527	-80.000%
2026-04-16	9.9500	10.1500	9.9500	10.1000	-14.043%	12	534	-80.891%
2026-04-14	12.0000	12.0000	11.7000	11.7500	-16.961%	4	535	-83.574%
2026-04-13	14.1500	14.1500	14.1500	14.1500	+5.204%	1	535	-86.360%
2026-04-10	13.6500	13.6500	13.4000	13.4500	-6.920%	17	535	-85.651%
2026-04-09	14.4500	14.4500	14.4500	14.4500	+3.214%	1	536	-86.644%
2026-04-08	14.5500	14.5500	14.0000	14.0000	-23.077%	4	535	-86.214%
2026-04-07	18.2500	18.2500	17.8000	18.2000	-1.355%	8	534	-89.396%
2026-04-06	18.4500	18.4500	18.4500	18.4500	-5.141%	1	533	-89.539%
2026-04-02	19.2500	19.4500	19.2500	19.4500	-13.363%	48	533	-90.077%
2026-03-27	22.4500	22.4500	22.4500	22.4500	+18.783%	52	533	-91.403%
2026-03-24	19.5000	19.5000	18.8500	18.9000	-3.077%	15	511	-89.788%
2026-03-23	19.3500	19.5000	19.3500	19.5000	-9.513%	3	512	-90.103%
2026-03-20	21.0000	21.5500	21.0000	21.5500	-5.895%	3	509	-91.044%
2026-03-19	22.3000	22.9000	22.3000	22.9000	+2.921%	2	509	-91.572%
2026-03-18	21.2000	22.2500	21.0000	22.2500	+2.771%	8	508	-91.326%
2026-03-17	21.6000	21.6500	21.4500	21.6500	-6.882%	5	506	-91.085%
2026-03-16	23.5500	23.5500	23.2500	23.2500	-1.274%	2	502	-91.699%
2026-03-13	23.5500	23.5500	23.5500	23.5500	-3.285%	2	500	-91.805%
2026-03-12	24.8000	24.8000	24.2500	24.3500	+9.685%	7	498	-92.074%
2026-03-11	22.2000	22.2000	22.2000	22.2000	-0.448%	1	491	-91.306%
2026-03-06	23.3500	23.3500	22.3000	22.3000	+7.990%	18	499	-91.345%
2026-03-05	19.9500	21.0600	19.9500	20.6500	+13.462%	23	509	-90.654%
2026-03-04	18.2000	18.2500	18.1500	18.2000	-5.208%	111	524	-89.396%
2026-03-03	19.2000	19.2000	19.2000	19.2000	+0.735%	2	539	-89.948%
2026-03-02	19.0500	19.1500	19.0500	19.0600	-3.737%	41	537	-89.874%
2026-02-27	19.8000	19.8000	19.8000	19.8000	+29.412%	124	552	-90.253%
2026-02-26	15.3000	15.3000	15.3000	15.3000	-12.571%	1	468	-87.386%
2026-02-25	17.5000	17.5000	17.5000	17.5000	-4.372%	1	468	-88.971%
2026-02-24	19.7500	19.7500	17.9500	18.3000	+7.331%	20	468	-89.454%
2026-02-17	17.0500	17.0500	17.0500	17.0500	-10.026%	2	449	-88.680%
2026-02-13	19.5200	19.5200	18.7500	18.9500	+0.959%	3	447	-89.815%
2026-02-12	18.7300	18.8900	18.7300	18.7700	+38.015%	24	447	-89.718%
2026-02-06	13.3500	13.6000	13.3500	13.6000	-7.357%	8	453	-85.809%
2026-02-05	14.6800	14.6800	14.6800	14.6800	+8.741%	6	453	-86.853%
2026-02-04	13.7000	13.7000	13.5000	13.5000	+21.622%	32	459	-85.704%
2026-02-02	11.5000	11.5000	11.1000	11.1000	-8.642%	30	461	-82.613%
2026-01-30	12.1500	12.1500	12.1500	12.1500	+0.413%	6	451	-84.115%
2026-01-29	12.1000	12.1000	12.1000	12.1000	-1.626%	2	451	-84.050%
2026-01-28	12.3000	12.3000	12.3000	12.3000	+1.235%	3	452	-84.309%
2026-01-27	12.0700	12.1500	12.0700	12.1500	+1.674%	5	449	-84.115%
2026-01-22	11.5500	11.9500	11.5500	11.9500	-1.646%	37	450	-83.849%
2026-01-21	12.1000	12.1500	12.1000	12.1500	-4.406%	42	418	-84.115%
2026-01-20	11.4000	12.8000	11.4000	12.7100	+26.468%	16	381	-84.815%
2026-01-16	9.7500	10.1000	9.7500	10.0500	-1.471%	47	346	-80.796%
2026-01-15	10.0500	10.2500	10.0500	10.2000	-16.393%	147	346	-81.078%
2026-01-13	12.0000	12.2000	11.9000	12.2000	+1.329%	11	284	-84.180%
2026-01-12	12.0400	12.0400	12.0400	12.0400	+1.432%	1	290	-83.970%
2026-01-08	11.7000	11.8700	11.7000	11.8700	+5.137%	7	290	-83.741%
2026-01-06	11.2900	11.2900	11.2900	11.2900	-0.791%	1	284	-82.905%
2026-01-05	12.0000	12.0000	11.3800	11.3800	-9.968%	9	279	-83.040%
2026-01-02	12.6500	12.6500	12.6400	12.6400	-1.404%	2	279	-84.731%
2025-12-26	12.8200	12.8200	12.8200	12.8200	+0.156%	2	279	-84.945%
2025-12-23	12.9000	12.9500	12.8000	12.8000	+0.392%	4	279	-84.922%
2025-12-22	12.9000	12.9000	12.7500	12.7500	-5.973%	2	276	-84.863%
2025-12-11	13.5600	13.5600	13.5600	13.5600	-24.583%	2	273	-85.767%
2025-11-26	17.9800	17.9800	17.9800	17.9800	-7.795%	1	273	-89.266%
2025-11-24	19.8900	19.8900	19.4500	19.5000	-13.907%	74	273	-90.103%
2025-11-21	22.7000	22.7000	22.6500	22.6500	+21.448%	2	205	-91.479%
2025-11-20	18.8200	18.8200	18.6500	18.6500	-10.337%	2	205	-89.651%
2025-11-19	20.7500	20.9000	20.7500	20.8000	+8.052%	20	204	-90.721%
2025-11-05	19.2500	19.2500	19.2500	19.2500	+0.522%	1	196	-89.974%
2025-10-30	19.1500	19.1500	19.1500	19.1500	+0.262%	1	196	-89.922%
2025-10-28	19.1000	19.1000	19.1000	19.1000	-12.385%	66	196	-89.895%
2025-10-17	21.8000	21.8000	21.8000	21.8000	+12.255%	25	130	-91.147%
2025-10-15	18.6200	19.4200	18.6200	19.4200	-21.057%	27	130	-90.062%
2025-10-10	24.5000	24.6000	24.5000	24.6000	+12.431%	26	103	-92.154%
2025-10-03	21.6600	21.8800	21.6600	21.8800	+5.700%	2	88	-91.179%
2025-09-29	20.7000	20.7000	20.7000	20.7000	0.000%	2	88	-90.676%
2025-09-26	20.3100	20.7000	20.3100	20.7000	+2.985%	4	86	-90.676%
2025-09-23	20.1000	20.1000	20.1000	20.1000	+1.515%	1	85	-90.398%
2025-09-19	20.6500	20.6500	19.8000	19.8000	-4.348%	11	85	-90.253%
2025-09-18	20.7000	20.7000	20.7000	20.7000	-3.989%	10	84	-90.676%
2025-09-11	21.5600	21.5600	21.5600	21.5600	-4.812%	1	74	-91.048%
2025-09-10	22.5300	22.6500	22.5300	22.6500	-12.209%	2	75	-91.479%
2025-09-08	25.5300	25.8000	25.5300	25.8000	+1.296%	2	75	-92.519%
2025-09-02	26.8400	26.8400	25.4300	25.4700	+3.747%	77	75	-92.422%
2025-08-27	24.7700	24.7700	24.3700	24.5500	-35.395%	20	2	-92.138%
2025-06-18	38.0000	38.0000	38.0000	38.0000	-11.111%	1	1	-94.921%
2025-03-25	42.7500	42.7500	42.7500	42.7500	0.000%	1	1	-95.485%