Dark

MS20270115P180
MS Jan 15 2027 180.00 Put (MS270115P00180000)
option OPRA

EOD

Sep 4, 2026

3.61-17.955%(-0.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.6100	3.6100	3.6100	3.6100	-17.955%	2	2,512	0.000%
2026-09-02	4.2500	4.4500	4.2500	4.4000	-2.439%	27	2,512	-17.955%
2026-09-01	4.1500	4.5100	3.9500	4.5100	+6.118%	570	2,494	-19.956%
2026-08-31	4.2500	4.2500	4.2500	4.2500	+3.659%	4	1,933	-15.059%
2026-08-28	4.0000	4.1000	3.9000	4.1000	-3.529%	36	1,933	-11.951%
2026-08-27	4.2500	4.2500	4.2500	4.2500	-3.628%	54	1,910	-15.059%
2026-08-26	4.4500	4.4500	4.4100	4.4100	+3.765%	6	1,893	-18.141%
2026-08-25	4.4500	4.4500	4.2500	4.2500	-3.409%	35	1,898	-15.059%
2026-08-24	4.4500	4.5000	4.4000	4.4000	-6.383%	16	1,907	-17.955%
2026-08-21	4.8500	4.9000	4.7000	4.7000	-10.476%	28	1,898	-23.191%
2026-08-20	5.2600	5.2600	5.2500	5.2500	+12.903%	34	1,887	-31.238%
2026-08-19	4.6000	4.6500	4.6000	4.6500	+8.140%	3	1,870	-22.366%
2026-08-18	4.3000	4.3000	4.3000	4.3000	+13.158%	1	1,868	-16.047%
2026-08-17	3.9000	3.9000	3.8000	3.8000	-10.588%	16	1,868	-5.000%
2026-08-13	4.0200	4.2500	4.0200	4.2500	-15.000%	25	1,882	-15.059%
2026-08-11	4.9500	5.0000	4.9500	5.0000	-2.913%	4	1,860	-27.800%
2026-08-10	5.1000	5.2500	5.1000	5.1500	-7.207%	8	1,862	-29.903%
2026-08-07	5.6000	5.6500	5.5500	5.5500	+2.778%	65	1,862	-34.955%
2026-08-06	5.2500	5.4000	5.2500	5.4000	+5.882%	2	1,839	-33.148%
2026-08-05	5.4000	5.4000	5.0500	5.1000	-4.673%	80	1,841	-29.216%
2026-08-04	5.3000	5.3500	5.3000	5.3500	-17.692%	41	1,803	-32.523%
2026-08-03	6.7500	6.7500	6.4500	6.5000	-5.797%	37	1,789	-44.462%
2026-07-31	6.9500	6.9500	6.9000	6.9000	-12.102%	11	1,784	-47.681%
2026-07-30	8.1500	8.1500	7.8500	7.8500	-12.192%	213	1,784	-54.013%
2026-07-29	8.6000	8.9400	8.6000	8.9400	+17.632%	11	1,670	-59.620%
2026-07-28	7.6000	7.6000	7.6000	7.6000	+2.703%	1	1,669	-52.500%
2026-07-27	6.5000	7.4000	6.5000	7.4000	+12.977%	3	1,669	-51.216%
2026-07-22	6.6000	6.6500	6.5500	6.5500	-4.100%	49	1,669	-44.885%
2026-07-21	7.3000	7.3000	6.8300	6.8300	-13.544%	146	1,654	-47.145%
2026-07-20	7.5000	7.9500	7.5000	7.9000	+5.333%	36	1,605	-54.304%
2026-07-17	6.8000	7.5000	6.8000	7.5000	+42.857%	83	1,602	-51.867%
2026-07-14	5.2000	5.3000	5.2000	5.2500	-16.667%	29	1,594	-31.238%
2026-07-13	6.2500	6.3000	6.2500	6.3000	+2.439%	7	1,616	-42.698%
2026-07-10	6.0000	6.1500	6.0000	6.1500	-14.583%	70	1,616	-41.301%
2026-07-08	7.2000	7.2000	7.2000	7.2000	+13.386%	7	1,616	-49.861%
2026-07-07	6.5500	6.5500	6.3500	6.3500	-5.926%	3	1,614	-43.150%
2026-07-06	6.5000	7.1000	6.4000	6.7500	-11.765%	55	1,614	-46.519%
2026-07-02	7.6500	7.6500	7.6500	7.6500	-12.969%	1	1,597	-52.810%
2026-06-30	8.6900	8.7900	8.6500	8.7900	+14.156%	10	1,597	-58.931%
2026-06-29	7.7000	7.7000	7.7000	7.7000	-6.098%	3	1,597	-53.117%
2026-06-26	7.9500	8.2000	7.9500	8.2000	+19.534%	87	1,595	-55.976%
2026-06-25	6.3500	6.8700	6.3500	6.8600	+1.630%	31	1,611	-47.376%
2026-06-24	6.5000	6.7500	6.5000	6.7500	+9.578%	43	1,597	-46.519%
2026-06-22	6.1600	6.1600	6.1600	6.1600	+3.704%	5	1,556	-41.396%
2026-06-18	5.9800	5.9800	5.9400	5.9400	-1.000%	6	1,547	-39.226%
2026-06-17	6.0000	6.0000	6.0000	6.0000	-17.808%	554	1,547	-39.833%
2026-06-15	7.0000	7.3500	7.0000	7.3000	-29.808%	3	1,547	-50.548%
2026-06-10	10.4000	10.4500	10.4000	10.4000	+1.961%	6	1,545	-65.288%
2026-06-09	9.0100	10.2000	9.0100	10.2000	+17.241%	2	1,541	-64.608%
2026-06-08	8.8000	8.8000	8.7000	8.7000	-8.421%	2	1,541	-58.506%
2026-06-05	8.7000	9.5000	8.7000	9.5000	+16.708%	3	1,541	-62.000%
2026-06-04	8.2000	8.2000	8.1400	8.1400	-12.941%	2	1,541	-55.651%
2026-06-03	9.0500	9.3500	9.0500	9.3500	+19.872%	12	1,541	-61.390%
2026-06-02	8.0000	8.0000	7.8000	7.8000	-10.345%	426	1,535	-53.718%
2026-06-01	8.7000	8.7000	8.7000	8.7000	-4.290%	1	1,429	-58.506%
2026-05-29	9.5500	9.5500	9.0800	9.0900	-10.443%	17	1,429	-60.286%
2026-05-28	10.2500	10.2500	9.8000	10.1500	-2.404%	8	1,421	-64.433%
2026-05-27	11.0000	11.0000	10.4000	10.4000	-0.478%	20	1,415	-65.288%
2026-05-26	10.4500	10.4500	10.4500	10.4500	+2.451%	1	1,398	-65.455%
2026-05-22	10.3000	10.3500	10.1500	10.2000	-7.019%	81	1,398	-64.608%
2026-05-21	11.5000	11.5000	10.9000	10.9700	-5.512%	58	1,367	-67.092%
2026-05-20	12.0000	12.5000	11.5600	11.6100	-15.255%	537	1,367	-68.906%
2026-05-19	13.7000	13.7000	13.7000	13.7000	+3.396%	1	818	-73.650%
2026-05-18	13.3500	13.4000	13.2500	13.2500	-0.376%	3	818	-72.755%
2026-05-15	13.4500	13.4500	13.2500	13.3000	+8.130%	4	818	-72.857%
2026-05-14	12.3000	12.3000	12.3000	12.3000	-4.056%	350	817	-70.650%
2026-05-13	12.9000	13.0100	12.8200	12.8200	-5.735%	148	383	-71.841%
2026-05-08	13.6000	13.6000	13.6000	13.6000	+3.817%	9	383	-73.456%
2026-05-06	13.1000	13.1000	13.1000	13.1000	-7.746%	5	383	-72.443%
2026-05-05	14.1500	14.2500	14.1500	14.2000	+3.273%	5	383	-74.577%
2026-05-01	13.7500	13.7500	13.7500	13.7500	-11.689%	1	383	-73.745%
2026-04-29	15.5700	15.5700	15.5700	15.5700	+2.772%	25	383	-76.814%
2026-04-23	14.4000	15.1500	14.4000	15.1500	+5.208%	7	358	-76.172%
2026-04-17	14.4000	14.4000	14.4000	14.4000	-4.950%	1	362	-74.931%
2026-04-16	15.1500	15.2000	15.1000	15.1500	+6.390%	26	362	-76.172%
2026-04-15	14.2400	14.2400	14.2400	14.2400	-17.688%	1	337	-74.649%
2026-04-14	17.6500	17.6500	17.3000	17.3000	-15.403%	2	337	-79.133%
2026-04-13	20.4500	20.4500	20.4500	20.4500	+1.741%	5	336	-82.347%
2026-04-10	20.1000	20.1000	20.1000	20.1000	-4.057%	1	336	-82.040%
2026-04-09	20.9500	20.9500	20.9500	20.9500	-0.475%	1	336	-82.768%
2026-04-08	21.0500	21.0500	21.0500	21.0500	-33.217%	1	335	-82.850%
2026-03-27	31.5200	31.5200	31.5200	31.5200	-3.609%	19	335	-88.547%
2026-03-16	32.7000	32.7000	32.7000	32.7000	+15.957%	2	335	-88.960%
2026-03-05	26.8000	28.3000	26.8000	28.2000	+8.671%	4	335	-87.199%
2026-03-04	25.6500	25.9500	25.6500	25.9500	-0.575%	16	336	-86.089%
2026-02-27	26.0500	26.1000	26.0500	26.1000	+5.882%	2	345	-86.169%
2026-02-23	24.5000	24.6500	24.5000	24.6500	-4.826%	2	346	-85.355%
2026-02-12	25.9000	25.9000	25.9000	25.9000	+42.308%	1	345	-86.062%
2026-02-10	18.2000	18.2000	18.2000	18.2000	-14.151%	1	344	-80.165%
2026-02-05	21.3500	21.4000	21.2000	21.2000	+9.561%	6	343	-82.972%
2026-02-04	19.0300	19.3500	18.6500	19.3500	+3.753%	131	344	-81.344%
2026-02-03	16.7500	18.9500	16.7500	18.6500	+11.343%	25	306	-80.643%
2026-02-02	17.4500	17.4500	16.7000	16.7500	-6.685%	30	300	-78.448%
2026-01-30	17.7500	18.1000	17.7500	17.9500	-2.180%	6	286	-79.889%
2026-01-29	18.8500	18.8500	18.3500	18.3500	-0.811%	10	280	-80.327%
2026-01-28	18.5000	18.5000	18.5000	18.5000	+3.064%	1	270	-80.486%
2026-01-27	17.9000	17.9500	17.9000	17.9500	-1.644%	4	269	-79.889%
2026-01-26	18.2500	18.2500	18.2500	18.2500	-3.439%	1	268	-80.219%
2026-01-23	18.9000	18.9000	18.9000	18.9000	+6.900%	2	267	-80.899%
2026-01-22	17.8500	17.8500	17.6800	17.6800	-1.778%	3	265	-79.581%
2026-01-21	17.7500	18.0000	17.7500	18.0000	+0.279%	6	262	-79.944%
2026-01-20	17.3000	17.9500	17.2500	17.9500	+18.092%	15	258	-79.889%
2026-01-16	14.8500	15.2000	14.8500	15.2000	+3.401%	3	258	-76.250%
2026-01-15	16.3000	16.3000	14.7000	14.7000	-22.632%	13	258	-75.442%
2026-01-14	19.5000	19.5000	19.0000	19.0000	+4.972%	5	247	-81.000%
2026-01-13	18.2000	18.2000	18.1000	18.1000	+3.606%	4	246	-80.055%
2026-01-12	17.7000	17.7000	17.4700	17.4700	+2.463%	5	244	-79.336%
2026-01-09	17.4500	17.4500	17.0500	17.0500	+1.488%	18	242	-78.827%
2026-01-08	17.6000	17.6000	16.8000	16.8000	-3.002%	2	231	-78.512%
2026-01-07	16.9500	17.3200	16.7900	17.3200	+3.280%	7	232	-79.157%
2026-01-06	16.7700	16.7700	16.7700	16.7700	+1.024%	1	233	-78.473%
2026-01-05	17.1000	17.1000	16.2000	16.6000	-10.753%	7	232	-78.253%
2026-01-02	18.7600	18.7600	18.6000	18.6000	-4.859%	5	230	-80.591%
2025-12-30	19.5500	19.5500	19.5500	19.5500	+3.989%	2	232	-81.535%
2025-12-29	18.8000	18.8000	18.8000	18.8000	+1.622%	10	232	-80.798%
2025-12-24	18.5000	18.5000	18.5000	18.5000	-3.394%	165	65	-80.486%
2025-12-23	19.1500	19.1500	19.1500	19.1500	-2.196%	1	65	-81.149%
2025-12-22	19.5800	19.5800	19.5800	19.5800	-1.855%	1	66	-81.563%
2025-12-10	19.9500	19.9500	19.9500	19.9500	-1.481%	1	66	-81.905%
2025-12-09	20.3700	20.3700	19.5000	20.2500	-3.017%	56	67	-82.173%
2025-12-08	20.8800	20.8800	20.8800	20.8800	-4.264%	1	13	-82.711%
2025-12-04	21.8100	21.8100	21.8100	21.8100	-31.822%	10	12	-83.448%
2025-10-09	31.7600	31.9900	31.7600	31.9900	+12.641%	2	3	-88.715%
2025-09-26	28.1300	28.4000	28.1300	28.4000	+3.953%	2	2	-87.289%
2025-09-23	27.0700	27.3600	27.0700	27.3200	-5.434%	4	1	-86.786%
2025-09-22	28.6200	28.8900	28.6200	28.8900	-35.585%	2	1	-87.504%
2025-01-23	44.8500	44.8500	44.8500	44.8500	0.000%	1	1	-91.951%