Dark

MS20270115P190
MS Jan 15 2027 190.00 Put (MS270115P00190000)
option OPRA

EOD

Sep 4, 2026

5.49+1.479%(+0.08)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	5.5500	5.8000	5.4500	5.4900	+1.479%	232	2,612	0.000%
2026-09-03	5.7500	5.7500	5.4100	5.4100	-16.124%	24	2,612	+1.479%
2026-09-02	6.4500	6.4500	6.4500	6.4500	-4.867%	9	2,612	-14.884%
2026-09-01	6.9000	6.9000	6.1000	6.7800	+7.448%	21	2,606	-19.027%
2026-08-31	6.5500	6.5500	6.3100	6.3100	-1.866%	8	2,593	-12.995%
2026-08-28	6.4000	6.4300	6.4000	6.4300	+2.063%	27	2,595	-14.619%
2026-08-27	6.2000	6.3000	6.2000	6.3000	-7.353%	4	2,568	-12.857%
2026-08-26	6.7000	6.8000	6.4000	6.8000	+5.426%	201	2,571	-19.265%
2026-08-25	6.6500	6.7000	6.4500	6.4500	-5.147%	13	2,664	-14.884%
2026-08-24	6.7000	6.8000	6.6000	6.8000	-2.857%	20	2,673	-19.265%
2026-08-21	7.5500	7.7500	7.0000	7.0000	-17.160%	45	2,658	-21.571%
2026-08-20	7.2000	8.4500	7.2000	8.4500	+33.071%	53	2,662	-35.030%
2026-08-18	6.3500	6.3500	6.3500	6.3500	+8.547%	16	2,616	-13.543%
2026-08-17	6.3500	6.3500	5.8500	5.8500	-12.030%	19	2,600	-6.154%
2026-08-14	6.7000	6.7000	6.6500	6.6500	+14.655%	33	2,614	-17.444%
2026-08-13	5.9000	5.9000	5.8000	5.8000	-13.433%	2	2,608	-5.345%
2026-08-12	6.6500	6.7000	6.5500	6.7000	-6.944%	14	2,608	-18.060%
2026-08-11	7.5000	7.6000	7.2000	7.2000	-4.762%	15	2,594	-23.750%
2026-08-10	7.4000	7.6500	7.2000	7.5600	-7.239%	22	2,588	-27.381%
2026-08-07	7.9500	8.3500	7.9500	8.1500	+15.932%	105	2,585	-32.638%
2026-08-05	7.0300	7.0300	7.0300	7.0300	-6.640%	20	2,493	-21.906%
2026-08-04	7.5300	7.5300	7.5300	7.5300	-15.866%	20	2,493	-27.092%
2026-08-03	9.2000	9.2000	8.9000	8.9500	-5.789%	177	2,493	-38.659%
2026-07-31	9.3500	9.9000	9.0000	9.5000	-18.244%	181	2,439	-42.211%
2026-07-29	11.4500	12.1500	11.4000	11.6200	+16.200%	26	2,364	-52.754%
2026-07-27	8.9000	10.5000	8.9000	10.0000	+3.627%	259	2,360	-45.100%
2026-07-24	10.0000	10.0000	9.6500	9.6500	-1.831%	8	2,114	-43.109%
2026-07-23	9.5000	10.0500	9.5000	9.8300	+11.073%	60	2,108	-44.151%
2026-07-22	8.8500	8.8500	8.8500	8.8500	-8.763%	5	2,052	-37.966%
2026-07-21	9.7000	9.9000	9.3000	9.7000	-9.767%	160	2,047	-43.402%
2026-07-20	9.9500	10.7500	9.9500	10.7500	+11.979%	113	1,895	-48.930%
2026-07-17	9.9000	9.9000	9.1500	9.6000	+10.983%	120	1,820	-42.813%
2026-07-16	8.3200	8.6500	8.3200	8.6500	+23.571%	6	1,711	-36.532%
2026-07-15	6.5000	7.3000	6.5000	7.0000	-0.709%	43	1,710	-21.571%
2026-07-14	7.1000	7.3500	7.0300	7.0500	-13.709%	65	1,671	-22.128%
2026-07-10	8.1500	8.1700	8.1500	8.1700	-2.156%	2	1,632	-32.803%
2026-07-09	8.4500	8.4500	8.3500	8.3500	-12.105%	3	1,633	-34.251%
2026-07-08	9.4500	9.5000	9.4500	9.5000	+11.765%	15	1,630	-42.211%
2026-07-06	8.5000	8.5000	8.5000	8.5000	-22.303%	6	1,615	-35.412%
2026-07-02	10.3000	10.9400	10.3000	10.9400	-6.496%	52	1,570	-49.817%
2026-06-30	11.7100	11.7500	11.6000	11.7000	+10.900%	17	1,570	-53.077%
2026-06-29	10.4000	10.5500	10.4000	10.5500	+1.834%	8	1,553	-47.962%
2026-06-26	10.8000	10.8000	10.3600	10.3600	+16.404%	22	1,553	-47.008%
2026-06-25	9.1700	9.1700	8.9000	8.9000	-5.319%	25	1,553	-38.315%
2026-06-24	9.2400	9.6000	9.2400	9.4000	+8.671%	12	1,547	-41.596%
2026-06-23	8.6500	8.6500	8.6500	8.6500	+5.359%	6	1,540	-36.532%
2026-06-22	8.2000	8.2100	8.2000	8.2100	0.000%	5	1,534	-33.130%
2026-06-17	8.6000	8.6000	8.2100	8.2100	-12.193%	555	992	-33.130%
2026-06-16	9.3500	9.3500	9.3500	9.3500	-5.076%	1	992	-41.283%
2026-06-15	9.9500	9.9500	9.4100	9.8500	-14.719%	5	993	-44.264%
2026-06-12	11.4000	11.7500	11.3000	11.5500	-12.500%	50	992	-52.468%
2026-06-11	13.3000	13.3000	13.2000	13.2000	-0.752%	5	946	-58.409%
2026-06-10	13.5000	13.6000	13.3000	13.3000	+16.157%	44	941	-58.722%
2026-06-08	11.7000	11.7000	11.4500	11.4500	-8.400%	12	904	-52.052%
2026-06-05	11.4500	12.5000	11.3000	12.5000	+17.261%	15	901	-56.080%
2026-06-04	11.1500	11.1900	10.6600	10.6600	-10.795%	6	891	-48.499%
2026-06-03	12.3500	12.3500	11.9500	11.9500	+15.459%	14	894	-54.059%
2026-06-02	10.3500	10.3500	10.3500	10.3500	-8.407%	3	893	-46.957%
2026-06-01	12.0500	12.0500	11.3000	11.3000	-5.281%	19	893	-51.416%
2026-05-29	12.3500	12.6500	11.9300	11.9300	-7.160%	19	880	-53.982%
2026-05-28	13.4000	13.6000	12.8500	12.8500	-7.220%	33	868	-57.276%
2026-05-27	14.8000	14.8000	13.8500	13.8500	-0.431%	12	858	-60.361%
2026-05-26	13.8000	13.9100	13.7500	13.9100	+3.037%	17	847	-60.532%
2026-05-22	13.6400	13.7000	13.5000	13.5000	-7.850%	45	839	-59.333%
2026-05-21	14.5600	14.6500	14.5600	14.6500	-6.270%	2	835	-62.526%
2026-05-20	15.6300	15.6300	15.6300	15.6300	-9.965%	1	835	-64.875%
2026-05-19	17.7500	17.7500	17.1900	17.3600	+1.224%	51	817	-68.376%
2026-05-15	17.3500	17.3500	17.1000	17.1500	+5.995%	4	817	-67.988%
2026-05-14	16.1800	16.1800	16.1800	16.1800	-6.528%	1	813	-66.069%
2026-05-13	17.3100	17.3100	17.3100	17.3100	-7.729%	1	816	-68.284%
2026-05-12	18.7600	18.7600	18.7600	18.7600	+7.200%	4	816	-70.736%
2026-05-08	17.5000	17.5000	17.5000	17.5000	-2.507%	45	816	-68.629%
2026-05-07	17.9500	17.9500	17.7000	17.9500	+13.464%	33	791	-69.415%
2026-05-06	15.8200	15.8200	15.8200	15.8200	-13.457%	1	790	-65.297%
2026-05-04	18.2800	18.2800	18.2800	18.2800	+1.556%	1	790	-69.967%
2026-05-01	17.4700	18.4500	17.3700	18.0000	+0.559%	218	702	-69.500%
2026-04-30	17.9000	17.9000	17.9000	17.9000	-10.050%	450	702	-69.330%
2026-04-24	19.9000	19.9000	19.9000	19.9000	+6.989%	1	252	-72.412%
2026-04-17	18.6000	18.6000	18.6000	18.6000	+4.494%	1	253	-70.484%
2026-04-15	17.9000	17.9000	17.8000	17.8000	-18.759%	20	252	-69.157%
2026-04-14	22.4000	22.4000	21.9100	21.9100	-32.626%	2	242	-74.943%
2026-03-23	32.5200	32.5200	32.5200	32.5200	-22.108%	1	242	-83.118%
2026-03-12	41.7500	41.7500	41.7500	41.7500	+10.158%	1	243	-86.850%
2026-03-06	37.9000	37.9000	37.9000	37.9000	+8.286%	3	243	-85.515%
2026-03-05	34.8000	35.0000	34.8000	35.0000	+9.034%	12	246	-84.314%
2026-03-04	31.5500	32.1000	31.5500	32.1000	-3.892%	4	253	-82.897%
2026-03-03	33.4000	33.4000	33.4000	33.4000	+13.413%	2	253	-83.563%
2026-02-19	29.5000	29.5000	29.3500	29.4500	-15.977%	5	254	-81.358%
2026-02-13	35.0500	35.0500	35.0500	35.0500	+52.061%	10	256	-84.337%
2026-02-09	23.4500	23.4500	23.0500	23.0500	-5.918%	4	256	-76.182%
2026-02-06	24.3000	24.6500	24.3000	24.5000	-8.752%	5	257	-77.592%
2026-02-05	26.7500	26.9000	26.7500	26.8500	+10.905%	14	254	-79.553%
2026-02-04	23.8500	24.2100	23.8500	24.2100	+12.867%	8	247	-77.323%
2026-02-02	22.1000	22.1000	21.4500	21.4500	-6.332%	16	242	-74.406%
2026-01-30	23.0000	23.0000	22.9000	22.9000	-5.372%	5	232	-76.026%
2026-01-29	24.2000	24.2000	24.2000	24.2000	-0.412%	3	227	-77.314%
2026-01-27	24.3000	24.3000	24.3000	24.3000	+5.195%	1	224	-77.407%
2026-01-21	23.1000	23.1000	23.1000	23.1000	0.000%	2	223	-76.234%
2026-01-20	21.7500	23.1000	21.7500	23.1000	+16.962%	6	223	-76.234%
2026-01-16	19.1600	19.7500	18.9000	19.7500	+2.704%	93	126	-72.203%
2026-01-15	20.0000	20.0000	19.2300	19.2300	-8.992%	3	126	-71.451%
2026-01-12	21.1300	21.1300	21.1300	21.1300	+1.684%	1	124	-74.018%
2026-01-06	21.2500	21.2500	20.7800	20.7800	-0.811%	32	123	-73.580%
2026-01-05	21.6000	22.0000	20.9500	20.9500	-11.603%	13	117	-73.795%
2025-12-23	24.0000	24.0000	23.7000	23.7000	-2.629%	118	117	-76.835%
2025-12-10	24.3400	24.3400	24.3400	24.3400	-18.295%	1	10	-77.445%
2025-11-12	29.7900	29.7900	29.7900	29.7900	-10.808%	1	10	-81.571%
2025-10-31	33.4000	33.4000	33.4000	33.4000	0.000%	10	10	-83.563%