Dark

MS20270115P90
MS Jan 15 2027 90.00 Put (MS270115P00090000)
option OPRA

EOD

Jul 7, 2026

0.1300-61.765%(-0.2100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.1300	0.1300	0.1300	0.1300	-61.765%	1	2,402	0.000%
2026-06-24	0.3400	0.3400	0.3400	0.3400	-32.000%	2	2,402	-61.765%
2026-05-22	0.5000	0.5000	0.5000	0.5000	-28.571%	3	2,404	-74.000%
2026-05-11	0.7000	0.7000	0.7000	0.7000	-72.112%	5	2,407	-81.429%
2026-03-27	2.5100	2.5100	2.5100	2.5100	+13.063%	2	2,412	-94.821%
2026-03-26	2.2200	2.2200	2.2200	2.2200	+4.717%	1	2,414	-94.144%
2026-03-23	2.0000	2.1200	2.0000	2.1200	-19.392%	5	2,414	-93.868%
2026-03-12	2.5400	2.6300	2.5400	2.6300	+27.053%	36	2,419	-95.057%
2026-03-05	2.0700	2.0700	2.0700	2.0700	+4.020%	10	2,383	-93.720%
2026-03-04	1.9600	1.9900	1.9600	1.9900	+14.368%	2	2,383	-93.467%
2026-03-03	1.7400	1.7400	1.7400	1.7400	-6.952%	1	2,382	-92.529%
2026-02-24	1.8700	1.8700	1.8700	1.8700	+17.610%	1	2,381	-93.048%
2026-02-17	1.5900	1.5900	1.5900	1.5900	-13.587%	12	2,381	-91.824%
2026-02-13	1.8400	1.8400	1.8400	1.8400	+18.710%	1	2,381	-92.935%
2026-02-11	1.5500	1.5500	1.5500	1.5500	+3.333%	2	2,381	-91.613%
2026-02-10	1.2000	1.5000	1.2000	1.5000	+1.351%	6	2,379	-91.333%
2026-02-05	1.4800	1.4800	1.4800	1.4800	+45.098%	4	2,379	-91.216%
2026-02-03	1.0200	1.0200	1.0200	1.0200	-7.273%	5	2,379	-87.255%
2026-01-20	1.1000	1.1000	1.1000	1.1000	+3.774%	3	2,379	-88.182%
2026-01-15	1.0600	1.0600	1.0600	1.0600	-25.874%	6	2,379	-87.736%
2026-01-09	1.4300	1.4300	1.4300	1.4300	+24.348%	1	2,385	-90.909%
2026-01-08	1.1500	1.1500	1.1500	1.1500	-33.526%	6	2,385	-88.696%
2026-01-02	1.7300	1.7300	1.7300	1.7300	+28.148%	7	2,379	-92.486%
2025-12-23	1.3500	1.3500	1.3500	1.3500	-2.878%	7	2,379	-90.370%
2025-12-11	1.3900	1.3900	1.3900	1.3900	-2.797%	5	2,379	-90.647%
2025-12-08	1.4300	1.4300	1.4300	1.4300	-45.000%	4	2,384	-90.909%
2025-11-21	2.3500	2.6000	2.3500	2.6000	+52.047%	2	2,385	-95.000%
2025-11-13	1.7100	1.7100	1.7100	1.7100	+0.588%	4	2,386	-92.398%
2025-11-12	1.7000	1.7000	1.7000	1.7000	-8.108%	23	2,382	-92.353%
2025-11-05	1.8500	1.8500	1.8500	1.8500	-1.596%	1	2,382	-92.973%
2025-10-15	1.8600	1.8800	1.8600	1.8800	-20.000%	62	2,382	-93.085%
2025-10-14	2.3400	2.6400	2.3400	2.3500	+3.070%	62	2,415	-94.468%
2025-10-09	2.2200	2.2800	2.2200	2.2800	-0.437%	2	2,353	-94.298%
2025-10-07	2.2100	2.2900	2.2100	2.2900	+3.153%	2	2,353	-94.323%
2025-10-06	2.1700	2.2200	2.1700	2.2200	-0.448%	2	2,353	-94.144%
2025-10-03	2.1900	2.2300	2.1900	2.2300	-2.193%	2	2,353	-94.170%
2025-10-02	2.2500	2.2800	2.2500	2.2800	+2.703%	2	2,353	-94.298%
2025-10-01	2.1900	2.2200	2.1900	2.2200	-1.770%	2	2,353	-94.144%
2025-09-30	2.2100	2.2600	2.2100	2.2600	+4.147%	2	2,353	-94.248%
2025-09-12	2.1700	2.1700	2.1700	2.1700	-10.700%	5	2,353	-94.009%
2025-09-04	2.3600	2.4300	2.3600	2.4300	+3.404%	2	2,348	-94.650%
2025-08-29	2.3000	2.3500	2.3000	2.3500	0.000%	2	2,348	-94.468%
2025-08-28	2.2500	2.3500	2.2500	2.3500	-4.858%	6	2,348	-94.468%
2025-08-22	2.4700	2.4700	2.4700	2.4700	-9.524%	1	2,348	-94.737%
2025-08-19	2.6800	2.7500	2.6800	2.7300	+0.738%	4	2,348	-95.238%
2025-08-18	2.6100	2.7100	2.6100	2.7100	-18.619%	2	2,348	-95.203%
2025-07-22	3.3300	3.3300	3.3300	3.3300	-4.857%	3	2,348	-96.096%
2025-07-16	3.5000	3.5000	3.5000	3.5000	-6.667%	1	2,351	-96.286%
2025-06-26	3.7500	3.7500	3.7500	3.7500	-6.250%	12	2,350	-96.533%
2025-06-25	4.0000	4.0000	4.0000	4.0000	-1.235%	21	2,344	-96.750%
2025-06-24	4.0500	4.0500	4.0500	4.0500	-10.989%	750	2,613	-96.790%
2025-06-12	4.5500	4.5500	4.5500	4.5500	+0.664%	1	2,513	-97.143%
2025-06-10	4.5200	4.5200	4.5200	4.5200	-3.830%	1	2,512	-97.124%
2025-06-06	4.7000	4.7000	4.7000	4.7000	-16.814%	2	2,511	-97.234%
2025-05-22	5.6500	5.6500	5.6500	5.6500	+10.784%	1	2,512	-97.699%
2025-05-20	5.1000	5.1000	5.1000	5.1000	-0.196%	5	2,511	-97.451%
2025-05-12	5.1100	5.1100	5.1100	5.1100	-29.028%	1	2,506	-97.456%
2025-05-06	7.2000	7.2000	7.2000	7.2000	-32.394%	1	2,505	-98.194%
2025-04-16	10.6500	10.6500	10.6500	10.6500	+7.467%	1	2,504	-98.779%
2025-04-14	9.9100	9.9100	9.9100	9.9100	-9.498%	2	2,505	-98.688%
2025-04-08	10.8500	10.9500	10.7000	10.9500	-19.188%	40	2,507	-98.813%
2025-04-07	13.5500	13.5500	13.5500	13.5500	+3.514%	4	2,466	-99.041%
2025-04-04	13.2000	13.2000	13.0900	13.0900	+38.519%	1,602	2,462	-99.007%
2025-04-03	9.4500	9.5000	9.4500	9.4500	+83.495%	340	1,661	-98.624%
2025-03-25	5.1300	5.2500	5.0800	5.1500	-4.097%	376	1,322	-97.476%
2025-03-24	5.3700	5.3700	5.3700	5.3700	-10.050%	10	1,080	-97.579%
2025-03-21	5.9700	5.9700	5.9700	5.9700	-2.131%	20	1,090	-97.822%
2025-03-20	6.1000	6.1000	6.1000	6.1000	-6.154%	3	1,080	-97.869%
2025-03-18	6.5000	6.5000	6.5000	6.5000	-1.961%	37	1,077	-98.000%
2025-03-17	6.6300	6.6300	6.6300	6.6300	-19.146%	1	1,041	-98.039%
2025-03-10	8.2000	8.2000	8.2000	8.2000	+28.125%	31	1,040	-98.415%
2025-03-04	6.4000	6.6000	6.4000	6.4000	+20.075%	91	1,009	-97.969%
2025-03-03	5.3300	5.3300	5.3300	5.3300	+18.444%	1	926	-97.561%
2025-02-26	4.5000	4.5000	4.5000	4.5000	-4.255%	1	926	-97.111%
2025-02-25	4.7000	4.7000	4.7000	4.7000	+14.634%	800	255	-97.234%
2025-02-20	4.1000	4.1000	4.1000	4.1000	+3.797%	1	255	-96.829%
2025-02-11	3.9500	3.9500	3.9500	3.9500	-3.659%	1	255	-96.709%
2025-02-03	4.1000	4.1000	4.1000	4.1000	+10.811%	1	254	-96.829%
2025-01-29	3.6500	3.7000	3.6500	3.7000	+5.714%	2	254	-96.486%
2025-01-16	3.5000	3.5000	3.5000	3.5000	-15.049%	15	253	-96.286%
2025-01-15	4.1200	4.1200	4.1200	4.1200	-7.416%	1	240	-96.845%
2024-11-07	4.4500	4.4500	4.4500	4.4500	-1.111%	2	240	-97.079%
2024-11-06	4.1500	4.5000	4.1500	4.5000	-21.739%	250	240	-97.111%
2024-10-18	5.7500	5.7500	5.7500	5.7500	-19.916%	4	6	-97.739%
2024-10-11	7.1800	7.1800	7.1800	7.1800	-18.130%	4	4	-98.189%
2024-09-26	8.7700	8.7700	8.7700	8.7700	0.000%	2	2	-98.518%