Dark

MS20270115P85
MS Jan 15 2027 85.00 Put (MS270115P00085000)
option OPRA

EOD

Jul 7, 2026

0.1300-73.469%(-0.3600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.1300	0.1300	0.1300	0.1300	-73.469%	2	1,700	0.000%
2026-05-14	0.4900	0.4900	0.4900	0.4900	-14.035%	2	1,702	-73.469%
2026-05-06	0.5500	0.5800	0.5500	0.5700	-14.925%	14	1,704	-77.193%
2026-04-20	0.6700	0.6700	0.6700	0.6700	-22.989%	1	1,708	-80.597%
2026-04-15	0.8700	0.8700	0.8700	0.8700	-20.183%	1	1,708	-85.057%
2026-04-10	1.0900	1.0900	1.0900	1.0900	-4.386%	1	1,707	-88.073%
2026-04-09	1.2000	1.2600	1.1400	1.1400	-8.065%	4	1,706	-88.596%
2026-04-08	1.2400	1.2400	1.2400	1.2400	-36.082%	1	1,706	-89.516%
2026-03-18	2.2500	2.2500	1.9100	1.9400	-13.004%	19	1,706	-93.299%
2026-03-13	2.2300	2.2300	2.2300	2.2300	+7.729%	20	1,705	-94.170%
2026-03-12	2.0700	2.0700	2.0700	2.0700	-7.175%	5	1,725	-93.720%
2026-03-09	1.9000	2.2300	1.9000	2.2300	+38.509%	13	1,724	-94.170%
2026-03-04	1.6400	1.6400	1.6100	1.6100	+28.800%	2	1,737	-91.925%
2026-02-10	1.2500	1.2500	1.2500	1.2500	+13.636%	3	1,737	-89.600%
2026-02-09	1.1000	1.1000	1.0700	1.1000	+8.911%	15	1,737	-88.182%
2026-02-06	1.0100	1.0100	1.0100	1.0100	+29.487%	4	1,740	-87.129%
2026-01-16	0.7900	0.7900	0.7800	0.7800	-2.500%	20	1,736	-83.333%
2026-01-15	0.8000	0.8000	0.8000	0.8000	-20.000%	1	1,736	-83.750%
2026-01-05	1.0000	1.0000	1.0000	1.0000	-17.355%	2	1,738	-87.000%
2025-12-16	1.2100	1.2100	1.2100	1.2100	+6.140%	1	1,738	-89.256%
2025-12-08	1.1500	1.1500	1.1400	1.1400	-7.317%	2	1,737	-88.596%
2025-12-04	1.2300	1.2300	1.2300	1.2300	-19.608%	1	1,737	-89.431%
2025-11-14	1.7200	1.7200	1.5300	1.5300	+8.511%	50	1,737	-91.503%
2025-11-12	1.4000	1.4100	1.3000	1.4100	-10.191%	47	1,787	-90.780%
2025-11-10	1.6400	1.6900	1.5700	1.5700	+1.290%	222	1,833	-91.720%
2025-10-30	1.5600	1.5600	1.5500	1.5500	-0.641%	17	1,615	-91.613%
2025-10-29	1.7000	1.7000	1.5600	1.5600	0.000%	23	1,631	-91.667%
2025-10-27	1.5600	1.5600	1.5600	1.5600	-13.333%	50	1,689	-91.667%
2025-10-22	1.8000	1.8000	1.8000	1.8000	+3.448%	1	1,689	-92.778%
2025-10-21	1.7400	1.7400	1.7400	1.7400	+10.127%	7	1,688	-92.529%
2025-10-15	1.6800	1.7100	1.5800	1.5800	-18.557%	153	1,681	-91.772%
2025-10-14	1.8900	2.1200	1.8900	1.9400	+1.042%	215	1,828	-93.299%
2025-10-09	1.8600	1.9200	1.8600	1.9200	+3.784%	2	1,623	-93.229%
2025-10-06	1.8000	1.8500	1.8000	1.8500	+1.093%	2	1,624	-92.973%
2025-10-03	1.8400	1.8400	1.8300	1.8300	-3.684%	2	1,625	-92.896%
2025-10-02	1.8500	1.9000	1.8500	1.9000	+1.064%	2	1,626	-93.158%
2025-10-01	1.8300	1.8800	1.8300	1.8800	+1.075%	2	1,627	-93.085%
2025-09-30	1.8500	1.9000	1.8500	1.8600	+9.412%	12	1,626	-93.011%
2025-09-26	1.8000	1.8000	1.7000	1.7000	-0.585%	35	1,627	-92.353%
2025-09-19	1.7400	1.7500	1.7100	1.7100	-2.841%	80	1,617	-92.398%
2025-09-18	1.7600	1.7600	1.7600	1.7600	-6.383%	1	1,542	-92.614%
2025-09-09	1.8800	1.8800	1.8800	1.8800	-8.293%	3	1,542	-93.085%
2025-09-04	1.9600	2.0500	1.9600	2.0500	-10.088%	2	1,544	-93.659%
2025-08-20	2.2500	2.2800	2.2500	2.2800	0.000%	2	1,544	-94.298%
2025-08-19	2.2300	2.2800	2.2300	2.2800	+2.242%	2	1,545	-94.298%
2025-08-18	2.1500	2.2300	2.1500	2.2300	+10.945%	2	1,544	-94.170%
2025-08-12	2.0100	2.0100	2.0100	2.0100	-24.436%	3	1,545	-93.532%
2025-07-22	2.6300	2.6600	2.6300	2.6600	+3.906%	2	1,542	-95.113%
2025-07-21	2.5600	2.5600	2.5600	2.5600	-5.882%	2	1,543	-94.922%
2025-07-18	2.6500	2.7200	2.6500	2.7200	+1.873%	4	1,543	-95.221%
2025-07-17	2.6100	2.6700	2.6100	2.6700	+2.692%	2	1,544	-95.131%
2025-07-14	2.6000	2.6000	2.6000	2.6000	-3.704%	1	1,544	-95.000%
2025-07-03	2.7000	2.7000	2.7000	2.7000	-5.923%	1	1,545	-95.185%
2025-07-02	2.8700	2.8700	2.8700	2.8700	-10.313%	3	1,545	-95.470%
2025-06-25	3.2000	3.2000	3.2000	3.2000	-20.200%	2	1,545	-95.938%
2025-05-15	4.0100	4.0100	4.0100	4.0100	-23.619%	1	1,545	-96.758%
2025-05-08	5.5000	5.5000	5.2500	5.2500	-22.680%	2	1,546	-97.524%
2025-04-30	6.9400	6.9400	6.6900	6.7900	-26.832%	87	1,548	-98.085%
2025-04-21	9.2800	9.2800	9.2800	9.2800	-21.021%	2	1,490	-98.599%
2025-04-09	11.7500	11.7500	11.7500	11.7500	+10.329%	2	1,490	-98.894%
2025-04-08	9.0500	10.6500	9.0500	10.6500	-10.429%	25	1,490	-98.779%
2025-04-07	11.8900	11.8900	11.8900	11.8900	+2.766%	1	1,470	-98.907%
2025-04-04	11.5700	11.5700	11.5700	11.5700	+50.260%	2	1,470	-98.876%
2025-04-03	7.9500	7.9500	7.7000	7.7000	+32.759%	5	1,469	-98.312%
2025-04-01	5.8000	5.8000	5.8000	5.8000	+35.198%	3	1,464	-97.759%
2025-03-25	4.2900	4.2900	4.2900	4.2900	-38.273%	4	1,461	-96.970%
2025-03-11	6.6500	6.9500	6.6500	6.9500	+2.206%	6	1,465	-98.129%
2025-03-10	6.5700	6.8000	6.5300	6.8000	+19.718%	54	1,459	-98.088%
2025-03-07	5.7000	5.7000	5.6800	5.6800	+15.447%	1,920	1,425	-97.711%
2025-03-06	4.9200	4.9200	4.9200	4.9200	-8.037%	2	474	-97.358%
2025-03-04	5.3000	5.3500	5.3000	5.3500	+42.667%	140	474	-97.570%
2025-02-27	3.7000	3.7500	3.7000	3.7500	+22.951%	14	131	-96.533%
2025-01-21	3.0500	3.0500	3.0500	3.0500	+2.349%	375	131	-95.738%
2025-01-16	2.9800	2.9800	2.9800	2.9800	-27.670%	1	131	-95.638%
2025-01-14	4.1000	4.1200	4.1000	4.1200	+19.420%	2	131	-96.845%
2024-11-25	3.4500	3.4500	3.4500	3.4500	-5.479%	5	129	-96.232%
2024-11-07	3.7500	3.7500	3.6500	3.6500	-3.694%	2	129	-96.438%
2024-11-06	3.7900	3.7900	3.7900	3.7900	-28.491%	2	128	-96.570%
2024-10-31	5.3000	5.3000	5.3000	5.3000	+3.922%	1	128	-97.547%
2024-10-25	5.1000	5.1000	5.1000	5.1000	+5.155%	4	127	-97.451%
2024-10-18	4.8500	4.8500	4.8500	4.8500	-1.020%	2	125	-97.320%
2024-10-17	4.9100	4.9100	4.8000	4.9000	+3.158%	4	125	-97.347%
2024-10-16	4.7500	4.7500	4.7500	4.7500	-16.078%	2	125	-97.263%
2024-10-15	5.5000	5.6600	5.3000	5.6600	-2.749%	6	126	-97.703%
2024-10-14	5.8200	5.8200	5.8200	5.8200	-11.145%	1	120	-97.766%
2024-10-07	6.5500	6.5500	6.5500	6.5500	-14.379%	2	119	-98.015%
2024-09-24	7.6500	7.6500	7.6500	7.6500	0.000%	117	117	-98.301%