Dark

MS20270115P185
MS Jan 15 2027 185.00 Put (MS270115P00185000)
option OPRA

EOD

Jul 10, 2026

7.15+0.704%(+0.05)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	7.0000	7.1500	7.0000	7.1500	+0.704%	34	1,330	0.000%
2026-07-09	7.5000	7.5000	7.1000	7.1000	-13.939%	6	1,357	+0.704%
2026-07-08	8.4000	8.4000	8.0500	8.2500	+10.738%	37	1,352	-13.333%
2026-07-07	7.6500	7.9500	7.4500	7.4500	+2.055%	49	1,373	-4.027%
2026-07-06	7.6500	7.6500	7.3000	7.3000	-21.081%	6	1,390	-2.055%
2026-07-02	9.2500	9.2500	9.2500	9.2500	-1.070%	1	1,394	-22.703%
2026-07-01	9.6500	9.6500	9.3500	9.3500	-8.243%	7	1,394	-23.529%
2026-06-30	9.9800	10.2000	9.9800	10.1900	+13.222%	10	1,395	-29.833%
2026-06-29	8.8800	9.0000	8.8800	9.0000	-3.743%	2	1,396	-20.556%
2026-06-26	9.3500	9.3500	9.3500	9.3500	+19.260%	1	1,395	-23.529%
2026-06-25	8.0000	8.0000	7.8400	7.8400	+5.235%	4	1,396	-8.801%
2026-06-24	7.4500	7.4500	7.4500	7.4500	+2.759%	1	1,394	-4.027%
2026-06-18	7.6000	7.7000	7.2500	7.2500	-4.227%	56	1,133	-1.379%
2026-06-17	7.0400	7.5700	7.0400	7.5700	-11.565%	247	1,133	-5.548%
2026-06-15	8.1800	8.5600	8.1800	8.5600	-13.535%	3	1,133	-16.472%
2026-06-12	9.9000	9.9000	9.9000	9.9000	-9.506%	1	1,133	-27.778%
2026-06-11	11.6000	11.7500	10.9400	10.9400	-7.679%	43	1,132	-34.644%
2026-06-10	11.6000	12.0000	11.6000	11.8500	+2.597%	23	1,106	-39.662%
2026-06-09	11.5500	11.5500	11.5500	11.5500	+14.925%	8	1,088	-38.095%
2026-06-08	10.0500	10.0500	10.0500	10.0500	-8.219%	1	1,096	-28.856%
2026-06-05	10.0000	10.9500	10.0000	10.9500	+17.489%	5	1,096	-34.703%
2026-06-04	9.3500	9.3500	9.3200	9.3200	-11.238%	2	1,093	-23.283%
2026-06-03	10.5000	10.5000	10.5000	10.5000	+16.667%	1	1,092	-31.905%
2026-06-02	9.9500	9.9500	9.0000	9.0000	-7.692%	4	1,091	-20.556%
2026-06-01	10.0500	10.2000	9.4500	9.7500	-5.979%	64	1,087	-26.667%
2026-05-29	10.9500	11.1500	10.3700	10.3700	-10.603%	64	1,066	-31.051%
2026-05-28	11.7000	11.8000	11.6000	11.6000	-3.734%	5	1,065	-38.362%
2026-05-27	12.6500	12.6500	12.0500	12.0500	+0.837%	7	1,061	-40.664%
2026-05-26	11.9500	11.9500	11.9500	11.9500	+0.844%	3	1,058	-40.167%
2026-05-22	11.8000	11.9500	11.8000	11.8500	-6.324%	14	1,058	-39.662%
2026-05-21	12.9000	12.9000	12.6500	12.6500	-4.528%	3	1,050	-43.478%
2026-05-20	13.7000	13.8500	13.1300	13.2500	-14.791%	30	1,050	-46.038%
2026-05-19	15.5500	15.5500	15.5500	15.5500	+1.834%	1	1,033	-54.019%
2026-05-18	15.3000	15.3000	15.2700	15.2700	+0.461%	2	1,033	-53.176%
2026-05-15	15.3000	15.3000	15.1500	15.2000	-2.875%	4	1,033	-52.961%
2026-05-07	15.8000	15.8000	15.6500	15.6500	+8.681%	10	1,028	-54.313%
2026-05-06	14.4000	14.4000	14.4000	14.4000	-11.111%	1	1,028	-50.347%
2026-05-05	16.1000	16.2000	16.1000	16.2000	+6.931%	15	1,028	-55.864%
2026-05-01	15.1500	15.2600	15.1500	15.1500	-12.630%	7	1,027	-52.805%
2026-04-30	17.3400	17.3400	17.3400	17.3400	-2.857%	1	1,027	-58.766%
2026-04-29	18.1600	18.1600	17.8500	17.8500	+8.247%	4	1,027	-59.944%
2026-04-28	16.5500	16.7500	16.4100	16.4900	-3.567%	33	1,027	-56.640%
2026-04-27	17.1000	17.1000	17.1000	17.1000	-1.837%	1	1,019	-58.187%
2026-04-24	17.4200	17.4200	17.4200	17.4200	+3.383%	1	1,019	-58.955%
2026-04-17	16.4000	16.8500	16.0000	16.8500	-1.462%	144	1,018	-57.567%
2026-04-16	17.1000	17.1000	17.1000	17.1000	+10.823%	1	933	-58.187%
2026-04-15	15.4300	15.4300	15.4300	15.4300	-22.657%	5	934	-53.662%
2026-04-14	19.9500	19.9500	19.9500	19.9500	-12.882%	1	930	-64.160%
2026-04-13	22.9000	22.9000	22.9000	22.9000	-30.289%	1	930	-68.777%
2026-03-20	32.8000	32.8500	32.8000	32.8500	+5.288%	2	930	-78.234%
2026-03-05	31.4500	31.6000	31.2000	31.2000	+3.483%	33	940	-77.083%
2026-03-03	32.2000	32.2000	30.1500	30.1500	+15.517%	2	936	-76.285%
2026-02-23	26.1000	26.1000	26.1000	26.1000	-2.576%	1	936	-72.605%
2026-02-20	26.7900	26.7900	26.7900	26.7900	+2.447%	1	936	-73.311%
2026-02-19	26.1000	26.1500	26.1000	26.1500	+5.657%	2	937	-72.658%
2026-02-18	24.8000	24.8000	24.7500	24.7500	-7.993%	2	938	-71.111%
2026-02-17	26.9000	26.9500	26.9000	26.9000	-5.115%	17	937	-73.420%
2026-02-12	26.2500	30.0000	26.2500	28.3500	+17.879%	39	934	-74.780%
2026-02-11	24.4500	24.4500	24.0500	24.0500	+17.032%	5	927	-70.270%
2026-02-09	21.5000	21.5000	20.5500	20.5500	-4.861%	11	927	-65.207%
2026-02-06	21.8000	22.2000	21.6000	21.6000	-3.786%	13	928	-66.898%
2026-02-05	23.0000	23.3500	22.4500	22.4500	+5.152%	5	916	-68.151%
2026-02-04	20.8500	22.3500	20.7000	21.3500	+4.401%	121	916	-66.511%
2026-02-03	20.3700	21.6500	20.3700	20.4500	+8.201%	27	862	-65.037%
2026-02-02	19.2500	19.2500	18.6500	18.9000	-5.500%	10	850	-62.169%
2026-01-30	20.5000	21.2000	20.0000	20.0000	-8.046%	519	846	-64.250%
2026-01-29	22.7000	22.7000	21.6300	21.7500	+8.750%	4	335	-67.126%
2026-01-27	20.0000	20.3000	20.0000	20.0000	-1.961%	24	337	-64.250%
2026-01-26	20.4000	20.4000	20.4000	20.4000	-6.849%	98	327	-64.951%
2026-01-23	20.7000	21.9000	20.7000	21.9000	+3.791%	3	233	-67.352%
2026-01-20	19.8500	21.1000	19.1000	21.1000	+22.674%	18	235	-66.114%
2026-01-16	16.7000	17.2000	16.7000	17.2000	+0.585%	8	215	-58.430%
2026-01-15	18.6000	18.6000	16.8000	17.1000	-20.280%	38	215	-58.187%
2026-01-14	21.0500	22.0500	20.8000	21.4500	+5.147%	16	211	-66.667%
2026-01-13	19.0500	20.7600	19.0500	20.4000	+5.974%	14	220	-64.951%
2026-01-12	19.8600	19.8600	19.2500	19.2500	0.000%	7	222	-62.857%
2026-01-09	19.4000	19.9000	18.9500	19.2500	-2.532%	24	226	-62.857%
2026-01-08	19.8800	19.9000	18.6500	19.7500	-1.985%	274	226	-63.797%
2026-01-07	19.2500	20.1500	18.9700	20.1500	+7.181%	26	413	-64.516%
2026-01-06	19.3000	19.3000	18.5000	18.8000	+0.804%	428	410	-61.968%
2026-01-05	18.5000	18.7500	18.5000	18.6500	-10.380%	22	25	-61.662%
2026-01-02	20.9500	20.9500	20.8100	20.8100	-0.905%	2	4	-65.642%
2025-12-26	21.0300	21.0300	21.0000	21.0000	-1.408%	2	3	-65.952%
2025-12-15	22.5500	22.5500	21.3000	21.3000	-2.294%	2	4	-66.432%
2025-12-12	21.8000	21.8000	21.8000	21.8000	+0.786%	1	5	-67.202%
2025-12-11	21.6300	21.6300	21.6300	21.6300	-33.853%	1	5	-66.944%
2025-11-19	32.6000	32.7000	32.6000	32.7000	+1.647%	4	4	-78.135%
2025-09-23	30.1800	32.1700	30.1800	32.1700	-0.556%	8	3	-77.774%
2025-09-18	32.3500	32.3500	32.3500	32.3500	-27.531%	1	2	-77.898%
2025-07-15	44.6400	44.6400	44.6400	44.6400	0.000%	1	1	-83.983%