Dark

MS20271217P145
MS Dec 17 2027 145.00 Put (MS271217P00145000)
option OPRA

EOD

Jul 10, 2026

7.20-14.286%(-1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	7.2000	7.2000	7.2000	7.2000	-14.286%	2	726	0.000%
2026-06-26	8.6500	8.6500	8.4000	8.4000	+5.000%	11	726	-14.286%
2026-06-04	8.0000	8.0000	8.0000	8.0000	-27.928%	2	717	-10.000%
2026-04-29	11.1000	11.1000	11.1000	11.1000	-2.030%	8	717	-35.135%
2026-04-15	11.3300	11.3300	11.3300	11.3300	-19.359%	1	717	-36.452%
2026-04-08	14.0500	14.0500	14.0500	14.0500	-17.836%	1	717	-48.754%
2026-03-25	17.1000	17.1000	17.1000	17.1000	-16.463%	1	717	-57.895%
2026-03-12	20.4700	20.4700	20.4700	20.4700	+31.640%	2	718	-64.827%
2026-02-19	15.6000	15.6000	15.5000	15.5500	-1.582%	49	716	-53.698%
2026-02-17	15.8000	15.8000	15.8000	15.8000	+25.496%	2	667	-54.430%
2026-01-28	12.5500	12.5900	12.5500	12.5900	-0.079%	2	665	-42.812%
2026-01-26	12.6000	12.6000	12.6000	12.6000	-4.906%	10	665	-42.857%
2026-01-23	13.3000	13.3000	13.2500	13.2500	-0.749%	7	665	-45.660%
2026-01-14	13.4000	13.4000	13.3500	13.3500	-2.198%	2	665	-46.067%
2025-12-19	13.6500	13.6500	13.6000	13.6500	+3.802%	11	664	-47.253%
2025-12-11	13.1500	13.1500	13.1500	13.1500	-4.015%	1	665	-45.247%
2025-12-08	13.7000	13.7000	13.7000	13.7000	-11.613%	1	665	-47.445%
2025-12-01	15.5000	15.5000	15.5000	15.5000	-4.908%	1	664	-53.548%
2025-10-29	16.3000	16.3000	16.3000	16.3000	+2.516%	1	664	-55.828%
2025-10-27	15.9000	15.9000	15.9000	15.9000	-16.448%	1	663	-54.717%
2025-10-14	19.0300	19.0300	19.0300	19.0300	+4.274%	1	663	-62.165%
2025-10-08	18.2500	18.2500	18.2500	18.2500	+3.989%	1	662	-60.548%
2025-10-07	16.9500	17.5500	16.9500	17.5500	+1.153%	4	665	-58.974%
2025-10-06	17.5000	17.8000	17.3500	17.3500	-1.140%	5	665	-58.501%
2025-10-03	17.5500	17.5500	17.5500	17.5500	-4.620%	1	663	-58.974%
2025-10-02	17.8000	18.4000	17.8000	18.4000	+3.662%	2	662	-60.870%
2025-10-01	18.1000	18.1500	17.7500	17.7500	+3.801%	3	662	-59.437%
2025-09-30	17.1000	17.1000	17.1000	17.1000	+3.951%	1	661	-57.895%
2025-09-29	16.4500	16.4500	16.4500	16.4500	-1.791%	1	660	-56.231%
2025-09-26	16.7500	16.7500	16.7500	16.7500	-5.367%	2	660	-57.015%
2025-09-25	17.7000	17.7000	17.7000	17.7000	+0.283%	2	659	-59.322%
2025-09-17	17.6500	17.6500	17.6500	17.6500	-1.944%	1	658	-59.207%
2025-09-16	18.0000	18.0000	18.0000	18.0000	+1.983%	1	658	-60.000%
2025-09-12	17.6500	17.6500	17.6500	17.6500	+0.857%	2	657	-59.207%
2025-09-11	17.2500	17.5500	17.0000	17.5000	-4.632%	50	657	-58.857%
2025-09-10	18.8000	18.8000	17.9000	18.3500	-2.133%	58	641	-60.763%
2025-09-09	19.5000	19.6000	18.5000	18.7500	-6.948%	5	617	-61.600%
2025-09-08	19.9500	20.1500	19.9500	20.1500	-3.589%	60	615	-64.268%
2025-09-05	20.9000	20.9000	20.9000	20.9000	+9.367%	1	586	-65.550%
2025-09-04	19.3500	19.3500	19.0700	19.1100	-1.291%	4	585	-62.323%
2025-09-03	19.4900	19.4900	19.1900	19.3600	-1.576%	4	584	-62.810%
2025-09-02	19.9100	20.1100	19.5900	19.6700	+2.288%	22	584	-63.396%
2025-08-27	19.3200	19.3500	19.0900	19.2300	-0.876%	16	582	-62.559%
2025-08-26	19.8000	20.0900	19.4000	19.4000	-0.411%	7	580	-62.887%
2025-08-25	19.5500	19.7800	19.4800	19.4800	-0.865%	5	577	-63.039%
2025-08-22	20.9500	20.9500	19.4000	19.6500	-6.429%	16	576	-63.359%
2025-08-21	21.4500	21.5000	21.0000	21.0000	0.000%	5	574	-65.714%
2025-08-20	21.4500	21.4500	21.0000	21.0000	-1.408%	8	571	-65.714%
2025-08-19	21.0000	21.3000	21.0000	21.3000	+2.404%	8	569	-66.197%
2025-08-18	21.2000	21.2000	20.8000	20.8000	-1.422%	404	761	-65.385%
2025-08-13	20.5700	21.1000	20.2000	21.1000	+7.215%	8	159	-65.877%
2025-08-12	20.8500	20.8500	19.6600	19.6800	-6.641%	17	159	-63.415%
2025-08-11	21.4000	21.4000	21.0800	21.0800	+0.381%	10	160	-65.844%
2025-08-08	22.1500	22.1500	21.0000	21.0000	-4.891%	8	159	-65.714%
2025-08-07	21.9500	22.3400	21.7000	22.0800	-1.779%	8	164	-67.391%
2025-08-05	22.0000	22.5000	22.0000	22.4800	-6.138%	19	162	-67.972%
2025-08-01	23.9500	23.9500	23.9500	23.9500	+11.137%	1	160	-69.937%
2025-07-31	21.0900	21.6000	20.9300	21.5500	+3.110%	22	159	-66.589%
2025-07-30	21.1700	21.3900	20.9000	20.9000	-3.375%	21	149	-65.550%
2025-07-29	21.5500	21.7400	21.4000	21.6300	-0.506%	12	145	-66.713%
2025-07-25	21.7500	21.9000	21.7300	21.7400	-0.731%	6	145	-66.881%
2025-07-24	22.5000	22.5000	21.6000	21.9000	-4.367%	4	145	-67.123%
2025-07-23	22.9000	22.9000	22.9000	22.9000	-2.137%	1	143	-68.559%
2025-07-22	23.4000	23.4000	23.4000	23.4000	+0.645%	1	144	-69.231%
2025-07-21	23.2500	23.2500	23.2500	23.2500	+1.087%	2	144	-69.032%
2025-07-18	23.0000	23.0000	23.0000	23.0000	-3.564%	1	142	-68.696%
2025-07-16	23.3500	23.8500	23.3500	23.8500	+7.919%	3	142	-69.811%
2025-07-14	22.1500	22.1500	22.1000	22.1000	-4.741%	6	140	-67.421%
2025-07-11	23.2000	23.2000	23.2000	23.2000	+1.754%	2	140	-68.966%
2025-07-10	22.8000	22.8000	22.8000	22.8000	-1.512%	2	138	-68.421%
2025-07-09	23.1500	23.1500	23.1500	23.1500	-2.321%	1	136	-68.898%
2025-07-08	23.7000	23.7000	23.7000	23.7000	+4.405%	1	136	-69.620%
2025-07-03	22.7800	22.7800	22.7000	22.7000	-2.991%	159	157	-68.282%
2025-07-02	23.4000	23.4000	23.4000	23.4000	-4.490%	2	157	-69.231%
2025-06-26	24.1500	24.5000	24.1500	24.5000	0.000%	159	159	-70.612%