Dark

MS20270115P195
MS Jan 15 2027 195.00 Put (MS270115P00195000)
option OPRA

EOD

Sep 4, 2026

7.10+4.412%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	7.1000	7.1000	7.1000	7.1000	+4.412%	2	956	0.000%
2026-09-03	6.9000	7.0000	6.8000	6.8000	-15.000%	7	956	+4.412%
2026-09-02	7.2500	8.4000	7.2500	8.0000	-3.030%	30	952	-11.250%
2026-09-01	7.4500	8.2500	7.4000	8.2500	+7.843%	56	939	-13.939%
2026-08-31	7.6500	7.6500	7.6500	7.6500	-0.649%	1	908	-7.190%
2026-08-28	7.7000	7.7000	7.7000	7.7000	+4.762%	1	909	-7.792%
2026-08-27	7.9500	7.9500	7.3500	7.3500	-9.816%	26	908	-3.401%
2026-08-26	8.1000	8.1500	8.0000	8.1500	+5.161%	24	887	-12.883%
2026-08-25	7.9000	7.9000	7.7500	7.7500	-5.488%	5	904	-8.387%
2026-08-24	8.1000	8.2000	7.9500	8.2000	-8.889%	13	905	-13.415%
2026-08-21	9.0500	9.3000	9.0000	9.0000	-4.762%	56	912	-21.111%
2026-08-20	8.5500	9.4500	8.5500	9.4500	+17.391%	37	941	-24.868%
2026-08-19	8.0500	8.1000	7.8500	8.0500	+5.921%	12	921	-11.801%
2026-08-18	7.8500	7.9500	7.6000	7.6000	+5.409%	36	909	-6.579%
2026-08-17	7.4500	7.5000	7.1500	7.2100	-8.153%	35	875	-1.526%
2026-08-14	7.9500	8.1000	7.8500	7.8500	+2.614%	6	877	-9.554%
2026-08-13	7.5000	7.6500	7.1000	7.6500	-10.000%	17	874	-7.190%
2026-08-11	8.6500	8.6500	8.5000	8.5000	-5.556%	8	870	-16.471%
2026-08-10	8.6500	9.1000	8.6000	9.0000	-4.255%	12	866	-21.111%
2026-08-07	9.6000	9.6000	9.4000	9.4000	+7.429%	15	867	-24.468%
2026-08-06	8.7500	8.7500	8.5000	8.7500	+1.744%	4	858	-18.857%
2026-08-05	8.8000	8.9000	8.5000	8.6000	-3.911%	77	856	-17.442%
2026-08-04	8.9500	8.9500	8.9500	8.9500	-19.731%	6	781	-20.670%
2026-08-03	10.8000	11.1500	10.8000	11.1500	+1.364%	113	775	-36.323%
2026-07-31	11.0000	11.0000	10.8100	11.0000	-5.172%	10	717	-35.455%
2026-07-30	11.6000	11.6000	11.6000	11.6000	-15.513%	2	711	-38.793%
2026-07-29	14.0300	14.1500	13.7300	13.7300	+18.362%	13	710	-48.288%
2026-07-27	11.8000	11.8400	11.6000	11.6000	+1.310%	5	702	-38.793%
2026-07-24	11.3000	11.4500	11.3000	11.4500	+2.232%	98	703	-37.991%
2026-07-23	11.2000	11.2000	11.2000	11.2000	+6.667%	1	605	-36.607%
2026-07-22	10.5500	10.5500	10.5000	10.5000	-5.235%	9	604	-32.381%
2026-07-21	11.3000	11.3000	11.0800	11.0800	-11.360%	46	596	-35.921%
2026-07-20	11.5000	12.5500	11.5000	12.5000	+9.170%	16	567	-43.200%
2026-07-17	11.1500	11.4500	10.6500	11.4500	+48.701%	51	553	-37.991%
2026-07-15	7.7000	7.7000	7.7000	7.7000	-7.229%	25	514	-7.792%
2026-07-14	9.1000	9.1000	8.1500	8.3000	-17.822%	30	514	-14.458%
2026-07-13	9.8500	10.1000	9.8000	10.1000	+6.316%	68	514	-29.703%
2026-07-10	9.5000	9.5000	9.5000	9.5000	-0.524%	3	447	-25.263%
2026-07-09	9.8500	9.8500	9.5500	9.5500	-13.182%	23	444	-25.654%
2026-07-08	11.0000	11.0000	11.0000	11.0000	+10.553%	4	421	-35.455%
2026-07-07	10.2500	10.4500	9.8500	9.9500	-5.687%	32	417	-28.643%
2026-07-06	9.9000	10.8000	9.9000	10.5500	-12.448%	9	385	-32.701%
2026-07-02	11.8500	12.2500	11.8500	12.0500	-10.675%	8	377	-41.079%
2026-06-30	13.4500	13.4900	13.4500	13.4900	+11.029%	7	377	-47.368%
2026-06-29	12.0500	12.1500	11.9500	12.1500	+16.268%	12	370	-41.564%
2026-06-25	10.5500	10.5500	10.4500	10.4500	+1.951%	2	366	-32.057%
2026-06-24	10.0500	10.2500	10.0000	10.2500	+8.466%	8	364	-30.732%
2026-06-17	9.5000	9.5700	9.4500	9.4500	-12.093%	10	359	-24.868%
2026-06-16	10.8000	10.8000	10.7000	10.7500	-2.715%	19	359	-33.953%
2026-06-15	11.6500	11.7000	10.7500	11.0500	-26.087%	81	344	-35.747%
2026-06-11	14.8500	15.0000	14.7500	14.9500	-4.167%	8	282	-52.508%
2026-06-10	15.4000	15.6000	15.4000	15.6000	+17.736%	10	274	-54.487%
2026-06-09	13.3500	13.6000	13.1500	13.2500	+1.145%	16	265	-46.415%
2026-06-08	13.0000	13.1000	13.0000	13.1000	-6.762%	3	254	-45.802%
2026-06-05	13.0500	14.1000	12.8500	14.0500	+15.733%	14	253	-49.466%
2026-06-04	12.1500	12.1600	12.1400	12.1400	-11.387%	4	241	-41.516%
2026-06-03	13.7500	14.1500	13.6500	13.7000	+14.167%	19	243	-48.175%
2026-06-02	13.0000	13.1000	11.8000	12.0000	-6.977%	18	226	-40.833%
2026-06-01	13.5500	13.5500	12.8500	12.9000	-6.859%	24	211	-44.961%
2026-05-29	14.3500	14.4500	13.8500	13.8500	-9.477%	5	196	-48.736%
2026-05-28	15.5500	15.5500	15.3000	15.3000	-4.375%	5	192	-53.595%
2026-05-27	16.1000	16.1000	15.9500	16.0000	+1.911%	4	190	-55.625%
2026-05-26	15.8000	15.8000	15.7000	15.7000	+0.900%	3	187	-54.777%
2026-05-22	15.5000	15.6000	15.4000	15.5600	-5.410%	18	186	-54.370%
2026-05-21	16.4000	16.4500	16.4000	16.4500	-18.159%	2	171	-56.839%
2026-05-19	20.1000	20.1000	20.1000	20.1000	+3.342%	1	171	-64.677%
2026-05-18	19.4500	19.4500	19.4500	19.4500	+1.302%	1	168	-63.496%
2026-05-15	19.6500	20.0400	19.2000	19.2000	-1.031%	9	168	-63.021%
2026-05-01	19.4500	19.4500	19.4000	19.4000	-6.053%	2	161	-63.402%
2026-04-17	20.6500	20.6500	20.6500	20.6500	+0.194%	1	161	-65.617%
2026-04-15	20.6100	20.6100	20.6100	20.6100	-43.379%	1	161	-65.551%
2026-03-24	36.4000	36.4000	36.4000	36.4000	+44.444%	2	161	-80.495%
2026-02-10	25.2000	25.3500	25.2000	25.2000	-2.326%	6	161	-71.825%
2026-02-09	26.0000	26.0000	25.7500	25.8000	-4.797%	47	159	-72.481%
2026-02-04	27.0500	27.1000	27.0500	27.1000	+2.264%	2	132	-73.801%
2026-02-03	27.1500	27.1500	26.4500	26.5000	+11.814%	7	132	-73.208%
2026-02-02	24.2500	24.2700	23.7000	23.7000	-7.782%	13	128	-70.042%
2026-01-20	24.3000	25.7500	24.3000	25.7000	+17.620%	107	125	-72.374%
2026-01-16	21.3500	21.9500	21.2000	21.8500	+1.675%	33	3	-67.506%
2026-01-15	21.4900	21.4900	21.4900	21.4900	-8.162%	1	3	-66.961%
2026-01-05	23.4000	23.4000	23.4000	23.4000	-40.473%	1	1	-69.658%
2025-09-23	36.9600	39.3100	36.9600	39.3100	-0.330%	4	1	-81.938%
2025-09-18	39.4400	39.4400	39.4400	39.4400	0.000%	2	2	-81.998%