Dark

MS20270115P175
MS Jan 15 2027 175.00 Put (MS270115P00175000)
option OPRA

EOD

Sep 4, 2026

2.95-16.901%(-0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.0500	3.0500	2.9500	2.9500	-16.901%	2	1,680	0.000%
2026-09-02	3.2800	3.5500	3.2800	3.5500	-2.740%	6	1,680	-16.901%
2026-09-01	3.2100	3.6500	3.2100	3.6500	+7.353%	16	1,680	-19.178%
2026-08-28	3.3500	3.4000	3.3500	3.4000	-4.225%	41	1,670	-13.235%
2026-08-26	3.5500	3.5500	3.5000	3.5500	-13.415%	6	1,630	-16.901%
2026-08-21	4.1500	4.1500	4.1000	4.1000	-3.529%	6	1,630	-28.049%
2026-08-20	4.0000	4.3000	4.0000	4.2500	+20.739%	45	1,630	-30.588%
2026-08-19	3.5200	3.5200	3.5200	3.5200	+0.571%	1	1,600	-16.193%
2026-08-18	3.5000	3.5000	3.5000	3.5000	+12.540%	1	1,600	-15.714%
2026-08-17	3.2000	3.2000	3.1000	3.1100	-14.325%	24	1,599	-5.145%
2026-08-14	3.4200	3.6300	3.4100	3.6300	+8.358%	443	1,613	-18.733%
2026-08-13	3.3500	3.3500	3.3500	3.3500	-10.428%	1	1,356	-11.940%
2026-08-12	3.5500	3.7400	3.5500	3.7400	-10.952%	3	1,356	-21.123%
2026-08-10	4.2500	4.2500	4.2000	4.2000	-6.667%	6	1,356	-29.762%
2026-08-07	4.5000	4.5000	4.5000	4.5000	+3.448%	1	1,359	-34.444%
2026-08-06	4.3500	4.3500	4.3500	4.3500	-1.136%	4	1,358	-32.184%
2026-08-04	4.8000	4.8000	4.4000	4.4000	-26.667%	10	1,354	-32.955%
2026-07-31	5.7500	6.0000	5.7500	6.0000	+0.840%	65	1,354	-50.833%
2026-07-30	5.9600	5.9600	5.9500	5.9500	-17.361%	2	1,290	-50.420%
2026-07-29	6.9500	7.6100	6.9500	7.2000	+27.434%	35	1,290	-59.028%
2026-07-27	5.6500	5.6500	5.6500	5.6500	-9.310%	134	1,263	-47.788%
2026-07-24	6.2500	6.2500	6.2300	6.2300	+4.706%	125	1,261	-52.648%
2026-07-21	5.8500	5.9500	5.7500	5.9500	-9.160%	9	1,186	-50.420%
2026-07-20	6.4000	6.5500	6.4000	6.5500	+21.072%	6	1,177	-54.962%
2026-07-16	5.0000	5.4700	5.0000	5.4100	+9.073%	6	1,177	-45.471%
2026-07-13	4.9600	4.9600	4.9600	4.9600	-3.689%	1	1,176	-40.524%
2026-07-10	5.1500	5.1500	5.1500	5.1500	0.000%	11	1,176	-42.718%
2026-07-09	5.1500	5.1500	5.1500	5.1500	-14.876%	8	1,183	-42.718%
2026-07-08	6.0500	6.0500	6.0500	6.0500	+14.151%	5	1,191	-51.240%
2026-07-07	5.5500	5.5500	5.3000	5.3000	-2.752%	5	1,186	-44.340%
2026-07-06	5.5800	5.6000	5.4500	5.4500	-19.259%	13	1,191	-45.872%
2026-07-02	6.9100	6.9100	6.7500	6.7500	-4.255%	32	1,169	-56.296%
2026-07-01	7.1500	7.4500	7.0500	7.0500	-5.369%	45	1,169	-58.156%
2026-06-30	7.5500	7.6000	7.4500	7.4500	+9.559%	20	1,132	-60.403%
2026-06-26	6.2500	6.8000	6.2500	6.8000	+15.254%	2	1,120	-56.618%
2026-06-25	5.8400	5.9200	5.7900	5.9000	+13.462%	84	1,120	-50.000%
2026-06-24	5.2000	5.2000	5.2000	5.2000	-3.704%	5	1,115	-43.269%
2026-06-23	5.5000	5.5000	5.4000	5.4000	+0.935%	2	1,115	-45.370%
2026-06-22	5.3500	5.3500	5.3500	5.3500	+5.941%	2	1,115	-44.860%
2026-06-18	5.0500	5.0500	5.0500	5.0500	-5.607%	1	1,139	-41.584%
2026-06-17	5.3400	5.3500	5.3400	5.3500	-16.406%	225	1,139	-44.860%
2026-06-15	6.4000	6.4000	6.0500	6.4000	-14.667%	4	1,139	-53.906%
2026-06-08	7.6500	7.6500	7.5000	7.5000	-9.091%	3	1,137	-60.667%
2026-06-05	8.3000	8.3000	8.2500	8.2500	+14.583%	5	1,137	-64.242%
2026-06-04	7.2000	7.2000	7.2000	7.2000	-8.513%	1	1,132	-59.028%
2026-06-03	7.8100	7.8700	7.8000	7.8700	-1.625%	229	1,131	-62.516%
2026-05-29	8.0000	8.0000	8.0000	8.0000	-9.605%	2	906	-63.125%
2026-05-22	9.0000	9.0000	8.8500	8.8500	-8.669%	3	906	-66.667%
2026-05-21	9.6000	10.0900	9.6000	9.6900	-4.154%	103	904	-69.556%
2026-05-20	10.0500	10.1100	10.0500	10.1100	-15.397%	2	904	-70.821%
2026-05-19	11.9500	11.9500	11.9500	11.9500	+3.017%	1	870	-75.314%
2026-05-18	11.6500	11.6500	11.6000	11.6000	+0.433%	9	870	-74.569%
2026-05-15	11.7500	11.7500	11.4500	11.5500	-1.702%	84	870	-74.459%
2026-05-11	11.7500	11.7500	11.7500	11.7500	-0.844%	1	840	-74.894%
2026-05-08	11.8000	11.8500	11.8000	11.8500	-2.066%	4	839	-75.105%
2026-05-07	12.0000	12.1000	11.9500	12.1000	+0.415%	49	835	-75.620%
2026-05-05	12.4000	12.5500	12.0500	12.0500	+0.837%	44	815	-75.519%
2026-05-01	11.9500	11.9500	11.9500	11.9500	+0.844%	1	800	-75.314%
2026-04-30	11.8500	11.8500	11.8500	11.8500	-5.728%	550	800	-75.105%
2026-04-20	12.5700	12.5700	12.5700	12.5700	-1.024%	4	308	-76.531%
2026-04-17	12.7000	12.7000	12.7000	12.7000	-4.511%	1	308	-76.772%
2026-04-16	13.3500	13.3500	13.3000	13.3000	+5.556%	3	308	-77.820%
2026-04-15	12.7300	12.7300	12.6000	12.6000	-18.971%	3	305	-76.587%
2026-04-14	15.5500	15.5500	15.5500	15.5500	-14.795%	1	302	-81.029%
2026-04-13	18.2500	18.2500	18.2500	18.2500	+3.107%	1	302	-83.836%
2026-04-10	17.7000	17.7000	17.7000	17.7000	-0.282%	1	302	-83.333%
2026-04-09	18.6000	18.6000	17.7000	17.7500	-4.826%	184	302	-83.380%
2026-04-08	18.6500	18.6500	18.6500	18.6500	-19.785%	1	167	-84.182%
2026-04-07	23.2500	23.2500	23.2500	23.2500	-1.274%	1	167	-87.312%
2026-04-06	23.5500	23.5500	23.5500	23.5500	-1.050%	4	167	-87.473%
2026-04-01	23.8000	23.8000	23.8000	23.8000	-14.542%	5	169	-87.605%
2026-03-27	27.8500	27.8500	27.8500	27.8500	+14.093%	1	169	-89.408%
2026-03-26	24.4100	24.4100	24.4100	24.4100	-12.352%	10	169	-87.915%
2026-03-06	27.8500	27.8500	27.8500	27.8500	+9.002%	11	159	-89.408%
2026-03-05	24.9500	25.5500	24.9500	25.5500	+10.846%	10	170	-88.454%
2026-03-04	23.2500	23.2500	23.0000	23.0500	-5.533%	19	165	-87.202%
2026-03-03	24.4000	24.4000	24.4000	24.4000	+17.308%	5	158	-87.910%
2026-02-19	20.8000	20.8000	20.8000	20.8000	-2.576%	1	163	-85.817%
2026-02-17	22.0200	22.0200	21.3500	21.3500	-9.342%	2	162	-86.183%
2026-02-13	23.5500	23.5500	23.5500	23.5500	-1.258%	1	163	-87.473%
2026-02-12	18.3000	24.1500	18.3000	23.8500	+23.256%	91	163	-87.631%
2026-02-11	19.3500	19.3500	19.3500	19.3500	+20.561%	1	75	-84.755%
2026-02-09	17.0000	17.0000	16.0500	16.0500	-7.118%	26	75	-81.620%
2026-02-06	17.1500	17.5000	17.0500	17.2800	-12.947%	11	68	-82.928%
2026-02-05	19.8500	19.8500	19.8500	19.8500	+13.105%	1	62	-85.139%
2026-02-04	16.9500	17.5500	16.7000	17.5500	+20.619%	13	61	-83.191%
2026-02-02	14.5500	14.5600	14.5500	14.5500	-8.202%	11	61	-79.725%
2026-01-30	16.1500	16.1500	15.8500	15.8500	+0.316%	5	56	-81.388%
2026-01-29	15.8000	15.8000	15.8000	15.8000	-1.558%	1	51	-81.329%
2026-01-28	16.0500	16.0500	16.0500	16.0500	+2.556%	3	51	-81.620%
2026-01-27	15.6500	15.6500	15.6500	15.6500	-3.692%	1	48	-81.150%
2026-01-26	16.2000	16.2500	16.2000	16.2500	-4.412%	3	47	-81.846%
2026-01-23	17.0000	17.0000	17.0000	17.0000	+14.865%	1	44	-82.647%
2026-01-22	15.4400	15.5000	14.8000	14.8000	-10.843%	10	43	-80.068%
2026-01-20	15.7000	16.6500	15.7000	16.6000	+27.692%	12	38	-82.229%
2026-01-16	12.8700	13.0000	12.8700	13.0000	-1.141%	4	30	-77.308%
2026-01-15	13.7500	13.7500	13.1500	13.1500	-23.768%	12	30	-77.567%
2026-01-14	17.2500	17.2500	17.2500	17.2500	+16.240%	1	26	-82.899%
2026-01-12	15.5000	15.5000	14.8400	14.8400	-1.395%	4	27	-80.121%
2026-01-09	15.0500	15.0500	15.0500	15.0500	-3.153%	2	23	-80.399%
2026-01-07	15.5400	15.5400	15.5400	15.5400	+5.000%	1	21	-81.017%
2026-01-06	14.8000	14.8000	14.8000	14.8000	-1.333%	2	20	-80.068%
2026-01-05	14.7500	15.0000	14.1500	15.0000	-15.493%	5	18	-80.333%
2025-12-31	17.7500	17.7500	17.7500	17.7500	+2.305%	2	12	-83.380%
2025-12-30	17.2300	17.3500	17.2300	17.3500	-1.700%	7	12	-82.997%
2025-12-19	17.6500	17.6500	17.6500	17.6500	+0.513%	4	5	-83.286%
2025-12-11	17.5600	17.5600	17.5600	17.5600	-33.359%	2	3	-83.200%
2025-11-19	26.3000	26.3500	26.3000	26.3500	+18.694%	2	3	-88.805%
2025-11-12	22.2000	22.2000	22.2000	22.2000	-9.462%	1	5	-86.712%
2025-10-15	24.5200	24.5200	24.5200	24.5200	-15.361%	2	5	-87.969%
2025-10-09	28.7200	28.9700	28.7200	28.9700	+5.078%	2	3	-89.817%
2025-10-03	27.4100	27.5700	27.4100	27.5700	+9.275%	2	2	-89.300%
2025-09-26	25.0000	25.2300	25.0000	25.2300	-2.474%	2	1	-88.308%
2025-09-22	25.6400	25.8700	25.6400	25.8700	-5.996%	2	1	-88.597%
2025-09-11	27.5200	27.5200	27.5200	27.5200	0.000%	1	1	-89.281%