Dark

MS20271217P140
MS Dec 17 2027 140.00 Put (MS271217P00140000)
option OPRA

Inactive

May 29, 2026

7.57-7.002%(-0.57)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-29	7.5700	7.5700	7.5700	7.5700	-7.002%	4	812	0.000%
2026-05-22	8.1400	8.1400	8.1400	8.1400	-6.437%	2	812	-7.002%
2026-05-21	8.7000	8.7000	8.7000	8.7000	-50.314%	3	809	-12.989%
2026-03-30	17.5100	17.5100	17.5100	17.5100	+12.244%	2	809	-56.768%
2026-03-25	15.6000	15.6000	15.6000	15.6000	-7.473%	1	809	-51.474%
2026-03-20	17.2800	17.3400	16.8000	16.8600	-4.476%	14	809	-55.101%
2026-03-09	17.6500	17.6500	17.6500	17.6500	+20.890%	1	803	-57.110%
2026-02-13	14.7500	14.7500	14.6000	14.6000	+14.063%	48	795	-48.151%
2026-02-10	12.8000	12.8000	12.8000	12.8000	+6.312%	10	795	-40.859%
2026-02-06	12.0400	12.0400	12.0400	12.0400	-4.064%	1	795	-37.126%
2026-02-05	12.5500	12.5500	12.5500	12.5500	+13.063%	1	795	-39.681%
2026-01-20	11.1000	11.1000	11.1000	11.1000	+5.213%	1	794	-31.802%
2026-01-05	11.4200	11.4200	10.5500	10.5500	-10.593%	13	795	-28.246%
2026-01-02	11.8000	11.8000	11.8000	11.8000	+1.288%	6	795	-35.847%
2025-12-24	11.6500	11.6500	11.6500	11.6500	-2.917%	2	793	-35.021%
2025-12-08	12.5000	12.5000	12.0000	12.0000	-11.111%	4	793	-36.917%
2025-12-03	13.5000	13.5000	13.5000	13.5000	-2.527%	1	790	-43.926%
2025-12-01	13.8500	13.8500	13.8500	13.8500	-10.123%	1	790	-45.343%
2025-11-25	15.3700	15.4100	15.3700	15.4100	-0.964%	50	789	-50.876%
2025-11-24	15.7000	15.7000	15.5600	15.5600	-5.697%	2	809	-51.350%
2025-11-18	16.5000	16.5000	16.5000	16.5000	+4.762%	140	809	-54.121%
2025-11-17	14.7500	15.7500	14.7500	15.7500	+2.606%	101	814	-51.937%
2025-11-14	16.0200	16.0200	15.2000	15.3500	+5.716%	838	813	-50.684%
2025-10-29	14.5200	14.5200	14.5200	14.5200	+1.895%	3	665	-47.865%
2025-10-27	14.4000	14.7000	14.2500	14.2500	-4.362%	256	516	-46.877%
2025-10-24	15.2500	15.2500	14.8500	14.9000	-6.289%	96	516	-49.195%
2025-10-21	15.9000	15.9000	15.9000	15.9000	+2.581%	1	513	-52.390%
2025-10-20	15.9300	15.9300	15.5000	15.5000	-3.727%	100	513	-51.161%
2025-10-09	16.1000	16.1000	16.1000	16.1000	+5.574%	20	511	-52.981%
2025-10-07	15.4000	15.4000	15.2500	15.2500	-1.613%	21	472	-50.361%
2025-10-06	15.7000	15.7000	15.5000	15.5000	-3.727%	41	472	-51.161%
2025-10-02	16.2200	16.4000	16.1000	16.1000	+0.312%	51	434	-52.981%
2025-10-01	16.0500	16.0500	16.0500	16.0500	+2.556%	3	422	-52.835%
2025-09-30	14.4000	15.6500	14.4000	15.6500	+1.954%	2	421	-51.629%
2025-09-25	15.8000	15.8000	15.3500	15.3500	-2.848%	76	421	-50.684%
2025-09-15	15.8000	15.8000	15.8000	15.8000	+1.935%	1	360	-52.089%
2025-09-11	15.5800	15.5800	15.5000	15.5000	-5.199%	227	359	-51.161%
2025-09-10	16.3000	16.3500	16.0000	16.3500	-0.061%	48	137	-53.700%
2025-09-09	17.2000	17.2000	16.3600	16.3600	-4.606%	4	141	-53.729%
2025-09-04	17.3100	17.3100	17.0700	17.1500	+0.058%	8	142	-55.860%
2025-09-03	17.4300	17.4300	17.1300	17.1400	-3.654%	6	141	-55.834%
2025-09-02	18.0000	18.0000	17.3400	17.7900	+3.732%	15	141	-57.448%
2025-08-29	17.1500	17.1500	17.1500	17.1500	+2.388%	1	138	-55.860%
2025-08-28	16.7500	16.7500	16.7500	16.7500	-1.932%	1	138	-54.806%
2025-08-27	17.2800	17.3100	17.0200	17.0800	-0.408%	24	139	-55.679%
2025-08-26	17.7000	17.9800	17.1500	17.1500	-2.557%	11	136	-55.860%
2025-08-25	17.4000	17.6500	17.3600	17.6000	+0.571%	24	136	-56.989%
2025-08-22	18.7000	18.7000	17.2500	17.5000	-6.667%	3	138	-56.743%
2025-08-20	19.2500	19.2500	18.7500	18.7500	-1.108%	20	139	-59.627%
2025-08-19	19.0000	19.0000	18.9600	18.9600	+7.666%	51	133	-60.074%
2025-08-14	17.7700	17.8000	17.6100	17.6100	-0.677%	10	111	-57.013%
2025-08-13	17.4900	18.0400	17.4900	17.7300	0.000%	5	106	-57.304%
2025-08-12	18.5000	18.6000	17.4200	17.7300	-6.190%	13	106	-57.304%
2025-08-11	19.1000	19.1000	18.8300	18.9000	+0.800%	14	104	-59.947%
2025-08-08	19.8000	19.8000	18.7500	18.7500	-5.399%	8	103	-59.627%
2025-08-07	19.6000	20.0600	19.6000	19.8200	+0.763%	14	105	-61.806%
2025-08-06	19.9000	19.9000	19.6700	19.6700	-1.895%	9	104	-61.515%
2025-08-05	19.6500	20.2700	19.6500	20.0500	+0.754%	21	103	-62.244%
2025-08-04	20.1500	20.2500	19.7800	19.9000	-5.238%	40	102	-61.960%
2025-08-01	21.7000	21.7000	21.0000	21.0000	+9.148%	3	93	-63.952%
2025-07-31	18.8900	19.4400	18.6000	19.2400	+2.559%	40	92	-60.655%
2025-07-30	19.1500	19.1700	18.7000	18.7600	-2.949%	38	83	-59.648%
2025-07-29	19.7600	19.7800	19.1800	19.3300	-1.628%	30	73	-60.838%
2025-07-28	19.4700	19.7000	19.4500	19.6500	+0.769%	35	72	-61.476%
2025-07-25	19.5100	19.7100	19.3600	19.5000	-0.510%	56	67	-61.179%
2025-07-24	19.6300	19.6300	19.4800	19.6000	-1.656%	20	54	-61.378%
2025-07-23	20.1400	20.1400	19.8900	19.9300	-4.869%	26	42	-62.017%
2025-07-22	20.9500	20.9500	20.9500	20.9500	+2.847%	1	35	-63.866%
2025-07-21	20.1000	20.4300	20.1000	20.3700	-1.020%	9	34	-62.838%
2025-07-18	20.6600	20.8300	20.5100	20.5800	-0.580%	28	33	-63.217%
2025-07-17	20.8500	21.0000	20.5600	20.7000	-4.828%	11	25	-63.430%
2025-07-16	21.7500	21.7500	21.7500	21.7500	+7.407%	1	22	-65.195%
2025-07-07	20.2500	20.2500	20.2500	20.2500	-3.341%	1	21	-62.617%
2025-07-02	20.9500	20.9500	20.9500	20.9500	-2.331%	1	21	-63.866%
2025-07-01	21.4500	21.4500	21.4500	21.4500	-3.812%	1	21	-64.709%
2025-06-26	22.5500	22.5500	22.3000	22.3000	-2.407%	3	21	-66.054%
2025-06-25	22.8500	22.8500	22.8500	22.8500	-1.931%	2	21	-66.871%
2025-06-24	23.3000	23.3000	23.3000	23.3000	-5.285%	2	21	-67.511%
2025-06-23	25.4000	25.4000	24.6000	24.6000	-3.035%	3	21	-69.228%
2025-06-16	25.3700	25.3700	25.3700	25.3700	-0.510%	1	20	-70.162%
2025-06-12	25.5000	25.5000	25.5000	25.5000	+2.000%	2	20	-70.314%
2025-06-11	25.0000	25.0000	25.0000	25.0000	-2.153%	1	20	-69.720%
2025-06-06	25.5500	25.5500	25.5500	25.5500	-4.307%	2	20	-70.372%
2025-06-05	26.7000	26.7000	26.7000	26.7000	-1.476%	1	21	-71.648%
2025-06-04	27.1000	27.1000	27.1000	27.1000	+0.557%	1	20	-72.066%
2025-06-03	27.1000	27.1000	26.9500	26.9500	-4.263%	3	20	-71.911%
2025-05-30	27.8500	28.1500	27.8500	28.1500	+1.259%	6	22	-73.108%
2025-05-29	27.8000	27.8000	27.8000	27.8000	+0.725%	1	20	-72.770%
2025-05-28	27.2500	27.6000	27.2500	27.6000	+1.471%	4	19	-72.572%
2025-05-27	27.2000	27.2000	27.2000	27.2000	-0.548%	1	15	-72.169%
2025-05-21	27.3000	27.3500	27.3000	27.3500	+2.052%	4	16	-72.322%
2025-05-20	26.7500	26.8000	26.7500	26.8000	+2.095%	3	12	-71.754%
2025-05-19	26.2500	26.2500	26.2500	26.2500	+3.346%	1	9	-71.162%
2025-05-15	25.4000	25.4000	25.4000	25.4000	-19.108%	1	8	-70.197%
2025-05-08	31.4000	31.4000	31.4000	31.4000	-13.973%	1	8	-75.892%
2025-04-30	36.5000	36.5000	36.5000	36.5000	+1.108%	1	8	-79.260%
2025-04-23	37.5000	37.5000	36.1000	36.1000	-5.497%	3	7	-79.030%
2025-04-22	38.2000	38.2000	38.2000	38.2000	-9.906%	1	7	-80.183%
2025-04-21	39.7000	42.4000	39.7000	42.4000	+10.130%	3	7	-82.146%
2025-04-17	38.5000	38.5000	38.5000	38.5000	-4.229%	1	6	-80.338%
2025-04-16	38.5500	40.2000	38.5500	40.2000	+5.374%	4	6	-81.169%
2025-04-15	38.0000	38.1500	38.0000	38.1500	-2.679%	2	2	-80.157%
2025-04-03	38.9500	39.2000	38.9500	39.2000	0.000%	3	3	-80.689%