Dark

MS20270115P200
MS Jan 15 2027 200.00 Put (MS270115P00200000)
option OPRA

EOD

Sep 4, 2026

8.35+1.829%(+0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	8.4000	8.4000	8.3500	8.3500	+1.829%	3	2,539	0.000%
2026-09-03	8.2000	8.2000	8.2000	8.2000	-15.897%	23	2,539	+1.829%
2026-09-02	9.4000	9.7500	9.4000	9.7500	-1.911%	12	2,542	-14.359%
2026-09-01	9.8500	9.9400	9.0000	9.9400	+6.882%	64	2,539	-15.996%
2026-08-31	9.7000	9.7000	9.2000	9.3000	+0.541%	431	2,534	-10.215%
2026-08-28	9.2000	9.2500	9.1000	9.2500	0.000%	12	2,253	-9.730%
2026-08-27	9.2000	9.3000	9.2000	9.2500	-2.632%	7	2,249	-9.730%
2026-08-26	9.7000	9.8000	9.5000	9.5000	+2.151%	41	2,247	-12.105%
2026-08-25	9.2000	9.4000	9.2000	9.3000	-3.125%	25	2,260	-10.215%
2026-08-24	9.6000	9.9000	9.5500	9.6000	-11.927%	88	2,244	-13.021%
2026-08-21	11.0500	11.0500	10.8500	10.9000	-9.992%	34	2,243	-23.394%
2026-08-20	11.0000	12.1100	11.0000	12.1100	+22.323%	654	2,275	-31.049%
2026-08-19	10.0000	10.0000	9.6000	9.9000	+7.609%	11	1,674	-15.657%
2026-08-18	9.3500	9.4000	9.2000	9.2000	+6.977%	6	1,670	-9.239%
2026-08-17	8.9000	8.9000	8.6000	8.6000	-11.340%	22	1,666	-2.907%
2026-08-14	9.7000	9.7000	9.7000	9.7000	+11.494%	1	1,668	-13.918%
2026-08-13	8.4500	8.7000	8.4500	8.7000	-9.375%	15	1,668	-4.023%
2026-08-12	9.6000	9.6000	9.6000	9.6000	-4.950%	1	1,668	-13.021%
2026-08-11	10.5000	10.5000	10.1000	10.1000	-4.717%	5	1,668	-17.327%
2026-08-10	10.4200	10.7000	10.2000	10.6000	-4.072%	29	1,668	-21.226%
2026-08-07	11.2500	11.3500	11.0500	11.0500	+2.315%	33	1,666	-24.434%
2026-08-06	9.9400	10.8000	9.9400	10.8000	+11.340%	19	1,662	-22.685%
2026-08-05	9.9500	9.9500	9.6500	9.7000	-8.491%	246	1,660	-13.918%
2026-08-04	10.6000	10.6000	10.6000	10.6000	-16.206%	2	1,562	-21.226%
2026-08-03	12.7000	13.1400	12.6500	12.6500	0.000%	1,066	1,560	-33.992%
2026-07-31	13.0500	13.2500	12.6000	12.6500	-13.356%	31	956	-33.992%
2026-07-30	14.9500	14.9500	14.6000	14.6000	-7.302%	3	950	-42.808%
2026-07-29	15.9500	15.9500	15.7500	15.7500	+15.385%	25	950	-46.984%
2026-07-27	13.6500	13.6500	13.5000	13.6500	+5.000%	7	929	-38.828%
2026-07-24	13.0000	13.0000	13.0000	13.0000	-0.763%	3	928	-35.769%
2026-07-23	12.9000	13.1000	12.9000	13.1000	+11.017%	4	925	-36.260%
2026-07-22	11.8000	11.8000	11.8000	11.8000	-7.451%	1	921	-29.237%
2026-07-21	12.7500	12.7500	12.7500	12.7500	-8.273%	2	920	-34.510%
2026-07-20	13.8000	13.9000	13.8000	13.9000	+5.703%	4	918	-39.928%
2026-07-17	12.9000	13.1500	12.4500	13.1500	+9.583%	109	915	-36.502%
2026-07-16	10.0000	12.0000	10.0000	12.0000	+21.827%	23	830	-30.417%
2026-07-15	9.7000	9.8500	8.9000	9.8500	-1.500%	8	824	-15.228%
2026-07-14	9.7500	10.0000	9.5500	10.0000	-13.420%	75	821	-16.500%
2026-07-13	11.4000	11.8000	11.4000	11.5500	+4.525%	31	778	-27.706%
2026-07-10	10.9000	11.1000	10.9000	11.0500	-0.450%	64	755	-24.434%
2026-07-09	11.3000	11.3500	11.1000	11.1000	-12.598%	8	694	-24.775%
2026-07-08	12.5500	12.7500	12.5500	12.7000	+9.483%	20	687	-34.252%
2026-07-07	11.5700	11.6000	11.5700	11.6000	0.000%	10	668	-28.017%
2026-07-06	11.7000	11.8800	11.6000	11.6000	-17.730%	19	666	-28.017%
2026-07-02	14.1000	14.1000	14.1000	14.1000	-0.353%	3	660	-40.780%
2026-07-01	14.1500	14.2000	13.9500	14.1500	-8.117%	9	660	-40.989%
2026-06-30	15.1000	15.4000	15.1000	15.4000	+10.791%	14	660	-45.779%
2026-06-29	13.7500	13.9500	13.7500	13.9000	-3.271%	9	655	-39.928%
2026-06-26	14.0500	14.3700	14.0500	14.3700	+18.760%	52	646	-41.893%
2026-06-25	12.1000	12.1000	11.7500	12.1000	+3.863%	93	629	-30.992%
2026-06-24	11.6500	11.6500	11.6500	11.6500	+7.870%	2	609	-28.326%
2026-06-23	11.1000	11.4000	10.8000	10.8000	-1.370%	34	609	-22.685%
2026-06-22	10.9500	10.9500	10.9500	10.9500	-4.783%	2	587	-23.744%
2026-06-18	10.4000	11.5500	10.3500	11.5000	-0.777%	49	556	-27.391%
2026-06-17	11.2500	11.5900	11.2000	11.5900	-6.154%	25	556	-27.955%
2026-06-16	12.2400	12.3500	12.2000	12.3500	-1.984%	8	556	-32.389%
2026-06-15	12.3500	12.6500	12.3500	12.6000	-14.052%	11	551	-33.730%
2026-06-12	14.5000	14.6600	14.5000	14.6600	-13.152%	14	545	-43.042%
2026-06-11	17.1500	17.2000	16.8800	16.8800	-2.709%	16	546	-50.533%
2026-06-10	17.5500	17.5500	17.3500	17.3500	+13.770%	4	531	-51.873%
2026-06-09	15.2500	15.2500	15.2500	15.2500	+2.694%	5	530	-45.246%
2026-06-08	14.9500	14.9500	14.7500	14.8500	-6.604%	16	529	-43.771%
2026-06-05	14.9000	16.0000	14.6000	15.9000	+16.143%	28	519	-47.484%
2026-06-04	14.8500	14.8500	13.6900	13.6900	-11.392%	19	504	-39.007%
2026-06-03	15.7000	16.0500	15.4500	15.4500	+11.957%	34	505	-45.955%
2026-06-02	14.8500	14.8500	13.7000	13.8000	-6.441%	263	483	-39.493%
2026-06-01	15.3000	15.3000	14.7000	14.7500	-6.111%	187	225	-43.390%
2026-05-29	16.4000	16.4500	15.3100	15.7100	-9.971%	57	181	-46.849%
2026-05-28	17.6000	17.6000	17.4500	17.4500	-3.591%	2	127	-52.149%
2026-05-27	19.5500	19.5500	18.1000	18.1000	+1.117%	13	125	-53.867%
2026-05-26	18.0000	18.0000	17.9000	17.9000	+1.994%	7	113	-53.352%
2026-05-22	17.5500	17.7000	17.4000	17.5500	-6.400%	65	106	-52.422%
2026-05-21	19.2000	19.2000	18.7500	18.7500	-5.779%	14	51	-55.467%
2026-05-20	19.9000	19.9000	19.9000	19.9000	-10.762%	1	51	-58.040%
2026-05-18	22.1500	22.3500	22.1500	22.3000	+2.059%	3	50	-62.556%
2026-05-15	22.1500	22.1500	21.8500	21.8500	+3.555%	4	50	-61.785%
2026-05-14	21.0800	21.1000	21.0800	21.1000	-5.804%	9	46	-60.427%
2026-05-11	22.4000	22.4000	22.4000	22.4000	-3.448%	10	45	-62.723%
2026-05-07	23.0000	23.2000	23.0000	23.2000	+12.077%	4	36	-64.009%
2026-05-06	21.7000	21.7000	20.7000	20.7000	-13.929%	3	36	-59.662%
2026-04-28	24.0500	24.0500	24.0500	24.0500	-1.434%	1	35	-65.281%
2026-04-27	24.4000	24.4000	24.4000	24.4000	-3.366%	3	34	-65.779%
2026-04-24	25.3000	25.3000	25.2500	25.2500	+1.815%	4	35	-66.931%
2026-04-16	24.4500	24.8000	24.4500	24.8000	+8.677%	3	34	-66.331%
2026-04-15	22.8200	22.8200	22.8200	22.8200	-49.602%	4	34	-63.409%
2026-03-06	45.2800	45.2800	45.2800	45.2800	+26.906%	6	34	-81.559%
2026-02-19	35.6800	35.6800	35.6800	35.6800	+24.321%	1	40	-76.598%
2026-02-09	28.8000	28.9500	28.7000	28.7000	-7.865%	10	39	-70.906%
2026-02-04	31.1500	31.1500	31.1500	31.1500	+2.771%	1	40	-73.194%
2026-01-23	30.3100	30.3100	30.3100	30.3100	+10.018%	10	40	-72.451%
2026-01-20	27.5500	27.5500	27.5500	27.5500	+11.089%	1	30	-69.691%
2026-01-16	23.8000	24.8000	23.8000	24.8000	+2.268%	15	16	-66.331%
2026-01-15	24.0000	24.2500	24.0000	24.2500	-16.952%	7	16	-65.567%
2026-01-13	29.2000	29.2000	29.2000	29.2000	+8.349%	12	12	-71.404%
2026-01-05	26.9500	26.9500	26.9500	26.9500	-30.986%	2	1	-69.017%
2025-11-04	39.0500	39.0500	39.0500	39.0500	-4.617%	1	1	-78.617%
2025-11-03	40.9400	40.9400	40.9400	40.9400	-5.363%	1	1	-79.604%
2025-09-23	43.2600	43.2600	43.2600	43.2600	-0.115%	1	1	-80.698%
2025-09-18	43.3100	43.3100	43.3100	43.3100	0.000%	1	1	-80.720%