Dark

MS20270115P170
MS Jan 15 2027 170.00 Put (MS270115P00170000)
option OPRA

EOD

Jul 10, 2026

4.32-1.818%(-0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	4.3500	4.3500	4.3200	4.3200	-1.818%	2	1,905	0.000%
2026-07-09	4.4000	4.4000	4.4000	4.4000	-14.397%	5	1,904	-1.818%
2026-07-08	5.1400	5.1400	5.1400	5.1400	+14.222%	16	1,909	-15.953%
2026-07-07	4.7000	4.7000	4.5000	4.5000	-3.226%	5	1,901	-4.000%
2026-07-06	4.6500	4.6500	4.6500	4.6500	-20.513%	8	1,901	-7.097%
2026-07-02	5.5400	6.0000	5.5400	5.8500	-2.985%	115	1,838	-26.154%
2026-07-01	5.9800	6.0300	5.9800	6.0300	-7.231%	2	1,838	-28.358%
2026-06-30	6.3500	6.5000	6.3500	6.5000	+10.169%	19	1,838	-33.538%
2026-06-29	5.8500	5.9000	5.8500	5.9000	-3.279%	8	1,826	-26.780%
2026-06-26	5.8000	6.1000	5.8000	6.1000	+20.792%	2	1,825	-29.180%
2026-06-25	5.1500	5.1500	5.0000	5.0500	+10.989%	15	1,824	-14.455%
2026-06-18	4.5000	4.5500	4.5000	4.5500	-1.087%	13	1,799	-5.055%
2026-06-17	4.7500	4.7500	4.6000	4.6000	-11.708%	6	1,799	-6.087%
2026-06-16	5.2100	5.2100	5.2100	5.2100	+1.165%	1	1,799	-17.083%
2026-06-15	5.1500	5.1500	5.1500	5.1500	-24.265%	2	1,800	-16.117%
2026-06-12	6.8500	6.8500	6.6000	6.8000	-12.596%	58	1,798	-36.471%
2026-06-10	7.7600	7.7800	7.7600	7.7800	+19.692%	20	1,798	-44.473%
2026-06-08	6.5000	6.5000	6.5000	6.5000	-9.091%	3	1,788	-33.538%
2026-06-05	6.8000	7.1500	6.8000	7.1500	+16.260%	12	1,788	-39.580%
2026-06-04	6.2000	6.2000	6.1500	6.1500	+6.034%	7	1,776	-29.756%
2026-06-02	5.8400	5.8700	5.8000	5.8000	-13.043%	419	1,771	-25.517%
2026-06-01	6.7100	6.7200	6.6300	6.6700	+0.301%	164	1,789	-35.232%
2026-05-29	6.9000	6.9800	6.6500	6.6500	-11.921%	262	1,636	-35.038%
2026-05-22	7.9000	7.9000	7.4000	7.5500	-10.651%	31	1,600	-42.781%
2026-05-21	8.4500	8.4500	8.4500	8.4500	-2.874%	1	1,594	-48.876%
2026-05-20	9.2000	9.2000	8.7000	8.7000	-13.519%	18	1,594	-50.345%
2026-05-19	11.4500	11.4500	10.0500	10.0600	+0.600%	7	1,598	-57.058%
2026-05-18	10.2000	10.3000	10.0000	10.0000	+1.523%	30	1,598	-56.800%
2026-05-15	10.2000	10.2000	9.8500	9.8500	-6.635%	5	1,598	-56.142%
2026-05-12	11.3200	11.3200	10.5500	10.5500	+2.927%	4	1,598	-59.052%
2026-05-11	10.1000	10.2500	10.1000	10.2500	-0.966%	7	1,598	-57.854%
2026-05-08	10.3000	10.3500	10.2500	10.3500	+6.154%	67	1,595	-58.261%
2026-05-06	9.2000	10.0500	9.2000	9.7500	-6.699%	161	1,595	-55.692%
2026-05-05	10.7500	10.9500	10.4500	10.4500	-7.111%	38	1,521	-58.660%
2026-05-04	11.2500	11.2500	11.2500	11.2500	+6.635%	1	1,507	-61.600%
2026-05-01	10.4500	10.5500	10.4500	10.5500	-8.816%	51	1,507	-59.052%
2026-04-30	11.5700	11.5700	11.5700	11.5700	+1.491%	15	1,507	-62.662%
2026-04-29	11.4000	11.4000	11.4000	11.4000	+0.885%	1	1,492	-62.105%
2026-04-28	10.9500	11.3000	10.9500	11.3000	-4.237%	523	1,492	-61.770%
2026-04-27	11.8000	11.8000	11.8000	11.8000	-2.881%	2	1,101	-63.390%
2026-04-24	12.1500	12.1500	12.1500	12.1500	+6.954%	49	1,103	-64.444%
2026-04-17	11.0000	11.4000	11.0000	11.3600	-2.906%	50	1,103	-61.972%
2026-04-16	10.9000	11.7000	10.9000	11.7000	+7.636%	2	1,068	-63.077%
2026-04-15	10.8700	10.8700	10.8700	10.8700	-19.182%	2	1,066	-60.258%
2026-04-14	13.5000	14.1000	13.2000	13.4500	-16.718%	12	1,065	-67.881%
2026-04-13	16.1500	16.1500	16.1500	16.1500	+3.859%	1	1,062	-73.251%
2026-04-10	16.1000	16.1000	15.5500	15.5500	-5.183%	11	1,062	-72.219%
2026-04-09	16.4000	16.4000	16.4000	16.4000	-0.606%	1	1,051	-73.659%
2026-04-08	16.5000	16.5000	16.5000	16.5000	-20.097%	1	1,051	-73.818%
2026-04-07	21.2700	21.2700	20.6500	20.6500	-0.721%	3	1,051	-79.080%
2026-04-06	20.8000	20.8000	20.8000	20.8000	-11.864%	1	1,053	-79.231%
2026-03-20	23.6000	23.6000	23.6000	23.6000	-2.479%	4	1,053	-81.695%
2026-03-17	24.2000	24.2000	24.2000	24.2000	-6.923%	1	1,053	-82.149%
2026-03-16	26.4000	26.4000	26.0000	26.0000	+11.828%	10	1,052	-83.385%
2026-03-10	22.9000	23.2500	22.9000	23.2500	-3.926%	2	1,050	-81.419%
2026-03-06	26.1000	26.1000	24.2000	24.2000	+4.989%	14	1,049	-82.149%
2026-03-05	20.9700	23.0500	20.9700	23.0500	+13.547%	11	1,049	-81.258%
2026-03-04	20.3000	20.3000	20.3000	20.3000	-7.306%	1	1,047	-78.719%
2026-03-03	21.9000	21.9000	21.9000	21.9000	-2.450%	1	1,047	-80.274%
2026-02-27	20.1000	22.5000	20.1000	22.4500	+22.678%	31	1,047	-80.757%
2026-02-25	18.4500	18.4500	18.3000	18.3000	-10.074%	103	942	-76.393%
2026-02-24	20.3000	20.3500	20.3000	20.3500	-3.555%	7	942	-78.771%
2026-02-23	19.6500	21.1000	19.6500	21.1000	+13.441%	2	935	-79.526%
2026-02-20	18.6000	18.6000	18.6000	18.6000	+6.590%	2	935	-76.774%
2026-02-18	17.4500	17.4500	17.4500	17.4500	-10.742%	1	935	-75.244%
2026-02-13	21.4000	21.4000	19.5500	19.5500	-9.070%	283	652	-77.903%
2026-02-12	21.5000	21.5000	21.5000	21.5000	+40.065%	1	652	-79.907%
2026-02-11	15.3500	15.3500	15.3500	15.3500	-9.706%	3	652	-71.857%
2026-02-10	17.0000	17.0000	17.0000	17.0000	+21.602%	1	649	-74.588%
2026-02-09	15.1000	15.1000	13.9800	13.9800	-8.026%	507	649	-69.099%
2026-02-06	15.1500	15.5000	15.0000	15.2000	-9.308%	11	149	-71.579%
2026-02-05	16.7000	16.8000	16.6600	16.7600	+7.436%	19	148	-74.224%
2026-02-04	15.6000	15.6000	15.6000	15.6000	+20.930%	1	156	-72.308%
2026-02-02	13.1000	13.1500	12.7500	12.9000	-6.859%	15	156	-66.512%
2026-01-30	13.9000	13.9000	13.8500	13.8500	-1.773%	5	152	-68.809%
2026-01-28	14.2000	14.2000	14.1000	14.1000	-4.147%	8	148	-69.362%
2026-01-23	14.7100	14.7100	14.7100	14.7100	+1.100%	2	144	-70.632%
2026-01-20	13.0500	14.5500	13.0500	14.5500	+27.632%	36	142	-70.309%
2026-01-16	11.5000	11.5000	11.4000	11.4000	-1.724%	27	97	-62.105%
2026-01-15	11.6000	11.6000	11.6000	11.6000	-19.164%	40	97	-62.759%
2026-01-13	14.3500	14.3500	14.3500	14.3500	+5.128%	2	57	-69.895%
2026-01-12	13.6500	13.6500	13.6500	13.6500	+1.790%	1	57	-68.352%
2026-01-08	13.4100	13.4100	13.4100	13.4100	+0.449%	1	57	-67.785%
2026-01-07	13.3500	13.3500	13.3500	13.3500	+3.089%	34	57	-67.640%
2026-01-06	13.6500	13.6500	12.9500	12.9500	-1.894%	4	25	-66.641%
2026-01-05	12.9500	13.2000	12.9500	13.2000	-9.091%	3	24	-67.273%
2026-01-02	14.4500	14.5200	14.4500	14.5200	-6.923%	2	25	-70.248%
2025-12-31	15.6000	15.6000	15.6000	15.6000	+2.295%	2	23	-72.308%
2025-12-30	15.2500	15.2500	15.2500	15.2500	+8.541%	2	23	-71.672%
2025-12-26	14.6000	14.6000	14.0500	14.0500	-3.103%	9	23	-69.253%
2025-12-24	14.6500	14.6500	14.5000	14.5000	-4.101%	3	15	-70.207%
2025-12-15	15.1200	15.1200	15.1200	15.1200	-2.389%	1	15	-71.429%
2025-12-09	15.4900	15.4900	15.4900	15.4900	-8.882%	2	14	-72.111%
2025-12-05	17.0000	17.0000	17.0000	17.0000	-0.585%	3	12	-74.588%
2025-12-04	17.1000	17.1000	17.1000	17.1000	-14.114%	3	12	-74.737%
2025-11-28	19.9100	19.9100	19.9100	19.9100	-4.919%	1	9	-78.302%
2025-11-20	20.9500	21.0500	20.9000	20.9400	-11.271%	8	9	-79.370%
2025-11-18	23.5500	23.6000	23.5500	23.6000	+7.517%	2	5	-81.695%
2025-11-14	22.2500	22.2500	21.9500	21.9500	-20.327%	2	4	-80.319%
2025-10-10	27.4000	27.5500	27.4000	27.5500	+3.923%	2	4	-84.319%
2025-10-09	26.2900	26.5100	26.2900	26.5100	+7.415%	2	3	-83.704%
2025-10-03	24.4000	24.6800	24.4000	24.6800	+6.655%	2	3	-82.496%
2025-09-26	22.8900	23.1400	22.8900	23.1400	+5.421%	2	3	-81.331%
2025-09-23	21.7300	21.9500	21.7300	21.9500	-9.185%	2	2	-80.319%
2025-09-17	24.1700	24.1700	24.1700	24.1700	-3.820%	1	2	-82.127%
2025-09-15	24.5800	25.1300	24.5800	25.1300	-1.721%	3	3	-82.809%
2025-09-10	25.3800	25.5700	25.3800	25.5700	-11.553%	2	4	-83.105%
2025-09-08	28.7600	28.9100	28.7600	28.9100	+5.627%	2	3	-85.057%
2025-08-27	27.7000	27.7000	27.3600	27.3700	-17.035%	6	3	-84.216%
2025-07-15	32.9900	32.9900	32.9900	32.9900	0.000%	2	2	-86.905%