Dark

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

EOD

Sep 4, 2026

2.65-9.247%(-0.27)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.3500	2.6500	2.3500	2.6500	-9.247%	3	1,906	0.000%
2026-09-01	2.8500	2.9200	2.8500	2.9200	+7.749%	12	1,906	-9.247%
2026-08-31	2.8000	2.8000	2.7100	2.7100	-3.901%	5	1,906	-2.214%
2026-08-26	2.8300	2.8300	2.8100	2.8200	+3.676%	5	1,902	-6.028%
2026-08-25	2.8300	2.8300	2.7200	2.7200	-16.820%	2	1,899	-2.574%
2026-08-20	2.9900	3.5000	2.9900	3.2700	+9.365%	125	1,814	-18.960%
2026-08-19	2.8300	2.9900	2.8300	2.9900	+5.282%	3	1,780	-11.371%
2026-08-18	2.7300	2.8400	2.7300	2.8400	+15.447%	6	1,777	-6.690%
2026-08-17	2.7100	2.7100	2.4300	2.4600	-10.870%	20	1,777	+7.724%
2026-08-14	2.8900	2.8900	2.7600	2.7600	-1.429%	5	1,784	-3.986%
2026-08-13	2.8000	2.8000	2.8000	2.8000	-6.667%	12	1,783	-5.357%
2026-08-12	3.0000	3.0000	3.0000	3.0000	-11.765%	1	1,795	-11.667%
2026-08-11	3.4000	3.4000	3.4000	3.4000	-0.293%	13	1,796	-22.059%
2026-08-10	3.4500	3.5500	3.3500	3.4100	-1.159%	26	1,783	-22.287%
2026-08-06	3.4500	3.4500	3.4500	3.4500	-1.709%	1	1,777	-23.188%
2026-08-05	3.2500	3.5100	3.2500	3.5100	-5.135%	4	1,777	-24.501%
2026-08-04	4.1000	4.3000	3.7000	3.7000	-26.733%	10	1,778	-28.378%
2026-07-30	4.9500	5.0500	4.9500	5.0500	+1.000%	35	1,781	-47.525%
2026-07-27	4.9500	5.0000	4.9500	5.0000	+6.383%	75	1,781	-47.000%
2026-07-22	4.7000	4.7000	4.7000	4.7000	-11.321%	3	1,706	-43.617%
2026-07-20	4.9500	5.3000	4.9500	5.3000	+3.922%	3	1,708	-50.000%
2026-07-17	5.1000	5.1000	5.1000	5.1000	+13.333%	1	1,706	-48.039%
2026-07-16	4.2000	4.5000	4.2000	4.5000	-4.255%	2	1,707	-41.111%
2026-07-13	4.5000	4.7000	4.5000	4.7000	+8.796%	204	1,705	-43.617%
2026-07-10	4.3500	4.3500	4.3200	4.3200	-1.818%	2	1,905	-38.657%
2026-07-09	4.4000	4.4000	4.4000	4.4000	-14.397%	5	1,904	-39.773%
2026-07-08	5.1400	5.1400	5.1400	5.1400	+14.222%	16	1,909	-48.444%
2026-07-07	4.7000	4.7000	4.5000	4.5000	-3.226%	5	1,901	-41.111%
2026-07-06	4.6500	4.6500	4.6500	4.6500	-20.513%	8	1,901	-43.011%
2026-07-02	5.5400	6.0000	5.5400	5.8500	-2.985%	115	1,838	-54.701%
2026-07-01	5.9800	6.0300	5.9800	6.0300	-7.231%	2	1,838	-56.053%
2026-06-30	6.3500	6.5000	6.3500	6.5000	+10.169%	19	1,838	-59.231%
2026-06-29	5.8500	5.9000	5.8500	5.9000	-3.279%	8	1,826	-55.085%
2026-06-26	5.8000	6.1000	5.8000	6.1000	+20.792%	2	1,825	-56.557%
2026-06-25	5.1500	5.1500	5.0000	5.0500	+10.989%	15	1,824	-47.525%
2026-06-18	4.5000	4.5500	4.5000	4.5500	-1.087%	13	1,799	-41.758%
2026-06-17	4.7500	4.7500	4.6000	4.6000	-11.708%	6	1,799	-42.391%
2026-06-16	5.2100	5.2100	5.2100	5.2100	+1.165%	1	1,799	-49.136%
2026-06-15	5.1500	5.1500	5.1500	5.1500	-24.265%	2	1,800	-48.544%
2026-06-12	6.8500	6.8500	6.6000	6.8000	-12.596%	58	1,798	-61.029%
2026-06-10	7.7600	7.7800	7.7600	7.7800	+19.692%	20	1,798	-65.938%
2026-06-08	6.5000	6.5000	6.5000	6.5000	-9.091%	3	1,788	-59.231%
2026-06-05	6.8000	7.1500	6.8000	7.1500	+16.260%	12	1,788	-62.937%
2026-06-04	6.2000	6.2000	6.1500	6.1500	+6.034%	7	1,776	-56.911%
2026-06-02	5.8400	5.8700	5.8000	5.8000	-13.043%	419	1,771	-54.310%
2026-06-01	6.7100	6.7200	6.6300	6.6700	+0.301%	164	1,789	-60.270%
2026-05-29	6.9000	6.9800	6.6500	6.6500	-11.921%	262	1,636	-60.150%
2026-05-22	7.9000	7.9000	7.4000	7.5500	-10.651%	31	1,600	-64.901%
2026-05-21	8.4500	8.4500	8.4500	8.4500	-2.874%	1	1,594	-68.639%
2026-05-20	9.2000	9.2000	8.7000	8.7000	-13.519%	18	1,594	-69.540%
2026-05-19	11.4500	11.4500	10.0500	10.0600	+0.600%	7	1,598	-73.658%
2026-05-18	10.2000	10.3000	10.0000	10.0000	+1.523%	30	1,598	-73.500%
2026-05-15	10.2000	10.2000	9.8500	9.8500	-6.635%	5	1,598	-73.096%
2026-05-12	11.3200	11.3200	10.5500	10.5500	+2.927%	4	1,598	-74.882%
2026-05-11	10.1000	10.2500	10.1000	10.2500	-0.966%	7	1,598	-74.146%
2026-05-08	10.3000	10.3500	10.2500	10.3500	+6.154%	67	1,595	-74.396%
2026-05-06	9.2000	10.0500	9.2000	9.7500	-6.699%	161	1,595	-72.821%
2026-05-05	10.7500	10.9500	10.4500	10.4500	-7.111%	38	1,521	-74.641%
2026-05-04	11.2500	11.2500	11.2500	11.2500	+6.635%	1	1,507	-76.444%
2026-05-01	10.4500	10.5500	10.4500	10.5500	-8.816%	51	1,507	-74.882%
2026-04-30	11.5700	11.5700	11.5700	11.5700	+1.491%	15	1,507	-77.096%
2026-04-29	11.4000	11.4000	11.4000	11.4000	+0.885%	1	1,492	-76.754%
2026-04-28	10.9500	11.3000	10.9500	11.3000	-4.237%	523	1,492	-76.549%
2026-04-27	11.8000	11.8000	11.8000	11.8000	-2.881%	2	1,101	-77.542%
2026-04-24	12.1500	12.1500	12.1500	12.1500	+6.954%	49	1,103	-78.189%
2026-04-17	11.0000	11.4000	11.0000	11.3600	-2.906%	50	1,103	-76.673%
2026-04-16	10.9000	11.7000	10.9000	11.7000	+7.636%	2	1,068	-77.350%
2026-04-15	10.8700	10.8700	10.8700	10.8700	-19.182%	2	1,066	-75.621%
2026-04-14	13.5000	14.1000	13.2000	13.4500	-16.718%	12	1,065	-80.297%
2026-04-13	16.1500	16.1500	16.1500	16.1500	+3.859%	1	1,062	-83.591%
2026-04-10	16.1000	16.1000	15.5500	15.5500	-5.183%	11	1,062	-82.958%
2026-04-09	16.4000	16.4000	16.4000	16.4000	-0.606%	1	1,051	-83.841%
2026-04-08	16.5000	16.5000	16.5000	16.5000	-20.097%	1	1,051	-83.939%
2026-04-07	21.2700	21.2700	20.6500	20.6500	-0.721%	3	1,051	-87.167%
2026-04-06	20.8000	20.8000	20.8000	20.8000	-11.864%	1	1,053	-87.260%
2026-03-20	23.6000	23.6000	23.6000	23.6000	-2.479%	4	1,053	-88.771%
2026-03-17	24.2000	24.2000	24.2000	24.2000	-6.923%	1	1,053	-89.050%
2026-03-16	26.4000	26.4000	26.0000	26.0000	+11.828%	10	1,052	-89.808%
2026-03-10	22.9000	23.2500	22.9000	23.2500	-3.926%	2	1,050	-88.602%
2026-03-06	26.1000	26.1000	24.2000	24.2000	+4.989%	14	1,049	-89.050%
2026-03-05	20.9700	23.0500	20.9700	23.0500	+13.547%	11	1,049	-88.503%
2026-03-04	20.3000	20.3000	20.3000	20.3000	-7.306%	1	1,047	-86.946%
2026-03-03	21.9000	21.9000	21.9000	21.9000	-2.450%	1	1,047	-87.900%
2026-02-27	20.1000	22.5000	20.1000	22.4500	+22.678%	31	1,047	-88.196%
2026-02-25	18.4500	18.4500	18.3000	18.3000	-10.074%	103	942	-85.519%
2026-02-24	20.3000	20.3500	20.3000	20.3500	-3.555%	7	942	-86.978%
2026-02-23	19.6500	21.1000	19.6500	21.1000	+13.441%	2	935	-87.441%
2026-02-20	18.6000	18.6000	18.6000	18.6000	+6.590%	2	935	-85.753%
2026-02-18	17.4500	17.4500	17.4500	17.4500	-10.742%	1	935	-84.814%
2026-02-13	21.4000	21.4000	19.5500	19.5500	-9.070%	283	652	-86.445%
2026-02-12	21.5000	21.5000	21.5000	21.5000	+40.065%	1	652	-87.674%
2026-02-11	15.3500	15.3500	15.3500	15.3500	-9.706%	3	652	-82.736%
2026-02-10	17.0000	17.0000	17.0000	17.0000	+21.602%	1	649	-84.412%
2026-02-09	15.1000	15.1000	13.9800	13.9800	-8.026%	507	649	-81.044%
2026-02-06	15.1500	15.5000	15.0000	15.2000	-9.308%	11	149	-82.566%
2026-02-05	16.7000	16.8000	16.6600	16.7600	+7.436%	19	148	-84.189%
2026-02-04	15.6000	15.6000	15.6000	15.6000	+20.930%	1	156	-83.013%
2026-02-02	13.1000	13.1500	12.7500	12.9000	-6.859%	15	156	-79.457%
2026-01-30	13.9000	13.9000	13.8500	13.8500	-1.773%	5	152	-80.866%
2026-01-28	14.2000	14.2000	14.1000	14.1000	-4.147%	8	148	-81.206%
2026-01-23	14.7100	14.7100	14.7100	14.7100	+1.100%	2	144	-81.985%
2026-01-20	13.0500	14.5500	13.0500	14.5500	+27.632%	36	142	-81.787%
2026-01-16	11.5000	11.5000	11.4000	11.4000	-1.724%	27	97	-76.754%
2026-01-15	11.6000	11.6000	11.6000	11.6000	-19.164%	40	97	-77.155%
2026-01-13	14.3500	14.3500	14.3500	14.3500	+5.128%	2	57	-81.533%
2026-01-12	13.6500	13.6500	13.6500	13.6500	+1.790%	1	57	-80.586%
2026-01-08	13.4100	13.4100	13.4100	13.4100	+0.449%	1	57	-80.239%
2026-01-07	13.3500	13.3500	13.3500	13.3500	+3.089%	34	57	-80.150%
2026-01-06	13.6500	13.6500	12.9500	12.9500	-1.894%	4	25	-79.537%
2026-01-05	12.9500	13.2000	12.9500	13.2000	-9.091%	3	24	-79.924%
2026-01-02	14.4500	14.5200	14.4500	14.5200	-6.923%	2	25	-81.749%
2025-12-31	15.6000	15.6000	15.6000	15.6000	+2.295%	2	23	-83.013%
2025-12-30	15.2500	15.2500	15.2500	15.2500	+8.541%	2	23	-82.623%
2025-12-26	14.6000	14.6000	14.0500	14.0500	-3.103%	9	23	-81.139%
2025-12-24	14.6500	14.6500	14.5000	14.5000	-4.101%	3	15	-81.724%
2025-12-15	15.1200	15.1200	15.1200	15.1200	-2.389%	1	15	-82.474%
2025-12-09	15.4900	15.4900	15.4900	15.4900	-8.882%	2	14	-82.892%
2025-12-05	17.0000	17.0000	17.0000	17.0000	-0.585%	3	12	-84.412%
2025-12-04	17.1000	17.1000	17.1000	17.1000	-14.114%	3	12	-84.503%
2025-11-28	19.9100	19.9100	19.9100	19.9100	-4.919%	1	9	-86.690%
2025-11-20	20.9500	21.0500	20.9000	20.9400	-11.271%	8	9	-87.345%
2025-11-18	23.5500	23.6000	23.5500	23.6000	+7.517%	2	5	-88.771%
2025-11-14	22.2500	22.2500	21.9500	21.9500	-20.327%	2	4	-87.927%
2025-10-10	27.4000	27.5500	27.4000	27.5500	+3.923%	2	4	-90.381%
2025-10-09	26.2900	26.5100	26.2900	26.5100	+7.415%	2	3	-90.004%
2025-10-03	24.4000	24.6800	24.4000	24.6800	+6.655%	2	3	-89.263%
2025-09-26	22.8900	23.1400	22.8900	23.1400	+5.421%	2	3	-88.548%
2025-09-23	21.7300	21.9500	21.7300	21.9500	-9.185%	2	2	-87.927%
2025-09-17	24.1700	24.1700	24.1700	24.1700	-3.820%	1	2	-89.036%
2025-09-15	24.5800	25.1300	24.5800	25.1300	-1.721%	3	3	-89.455%
2025-09-10	25.3800	25.5700	25.3800	25.5700	-11.553%	2	4	-89.636%
2025-09-08	28.7600	28.9100	28.7600	28.9100	+5.627%	2	3	-90.834%
2025-08-27	27.7000	27.7000	27.3600	27.3700	-17.035%	6	3	-90.318%
2025-07-15	32.9900	32.9900	32.9900	32.9900	0.000%	2	2	-91.967%