Dark

MS20260717P160
MS Jul 17 2026 160.00 Put (MS260717P00160000)
option OPRA

EOD

Jul 9, 2026

0.0200-33.333%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0500	0.0500	0.0200	0.0200	-33.333%	5	631	0.000%
2026-07-08	0.0600	0.8300	0.0200	0.0300	-86.957%	82	633	-33.333%
2026-06-30	0.1500	0.2300	0.1400	0.2300	+9.524%	8	579	-91.304%
2026-06-26	0.2000	0.2100	0.2000	0.2100	+250.000%	5	582	-90.476%
2026-06-25	0.1300	0.2400	0.0100	0.0600	+200.000%	22	582	-66.667%
2026-06-24	0.1400	0.1400	0.0200	0.0200	-88.889%	6	574	0.000%
2026-06-22	0.0500	0.1800	0.0500	0.1800	+125.000%	2	574	-88.889%
2026-06-18	0.1000	0.1000	0.0800	0.0800	-38.462%	2	570	-75.000%
2026-06-17	0.2100	0.2100	0.1300	0.1300	-23.529%	16	570	-84.615%
2026-06-15	0.1600	0.1700	0.1600	0.1700	-22.727%	4	570	-88.235%
2026-06-12	0.2200	0.2200	0.2200	0.2200	-51.111%	10	573	-90.909%
2026-06-11	0.4500	0.4500	0.4500	0.4500	-2.174%	10	563	-95.556%
2026-06-10	0.4600	0.4600	0.4600	0.4600	+6.977%	3	563	-95.652%
2026-06-09	0.3400	0.4900	0.3400	0.4300	+38.710%	9	566	-95.349%
2026-06-08	0.3200	0.3200	0.3100	0.3100	-8.824%	3	563	-93.548%
2026-06-04	0.3700	0.3700	0.3400	0.3400	-33.333%	23	563	-94.118%
2026-06-03	0.4500	0.5100	0.4500	0.5100	+18.605%	3	566	-96.078%
2026-06-01	0.3600	0.4300	0.3600	0.4300	-14.000%	7	566	-95.349%
2026-05-29	0.6000	0.6000	0.5000	0.5000	-19.355%	32	561	-96.000%
2026-05-28	0.6600	0.6600	0.6200	0.6200	-25.301%	3	553	-96.774%
2026-05-27	0.7800	0.8300	0.7800	0.8300	+15.278%	16	554	-97.590%
2026-05-26	0.6900	0.7500	0.6900	0.7200	-11.111%	18	550	-97.222%
2026-05-22	0.8500	0.8500	0.7700	0.8100	-26.364%	31	537	-97.531%
2026-05-21	1.0700	1.1000	1.0500	1.1000	-5.983%	4	513	-98.182%
2026-05-20	1.2100	1.3500	1.1500	1.1700	-27.778%	18	513	-98.291%
2026-05-19	1.7000	1.7500	1.6200	1.6200	+6.579%	17	502	-98.765%
2026-05-18	1.5800	1.5800	1.5200	1.5200	-9.524%	11	502	-98.684%
2026-05-15	1.5800	1.6800	1.4900	1.6800	+20.863%	12	502	-98.810%
2026-05-14	1.3900	1.3900	1.3900	1.3900	-22.778%	1	484	-98.561%
2026-05-13	1.8000	1.8000	1.6200	1.8000	-12.621%	9	482	-98.889%
2026-05-12	2.0300	2.0800	2.0300	2.0600	+17.714%	9	482	-99.029%
2026-05-11	1.7500	1.7500	1.7500	1.7500	+2.339%	15	482	-98.857%
2026-05-08	1.8800	1.8800	1.7100	1.7100	-12.755%	4	480	-98.830%
2026-05-07	1.6100	1.9600	1.6100	1.9600	+15.976%	4	476	-98.980%
2026-05-06	1.7600	1.7600	1.6800	1.6900	-11.979%	8	476	-98.817%
2026-05-05	2.1000	2.1000	1.9200	1.9200	-17.597%	6	477	-98.958%
2026-05-04	2.1600	2.3300	2.1600	2.3300	+16.500%	9	478	-99.142%
2026-05-01	1.9800	2.0000	1.9800	2.0000	-10.714%	4	475	-99.000%
2026-04-30	2.2400	2.2400	2.2400	2.2400	-19.424%	2	475	-99.107%
2026-04-29	2.7800	2.7800	2.7800	2.7800	+17.797%	2	475	-99.281%
2026-04-28	2.6000	2.6000	2.3600	2.3600	-20.805%	27	473	-99.153%
2026-04-24	2.9700	2.9900	2.9700	2.9800	+1.706%	25	477	-99.329%
2026-04-23	2.5600	3.0500	2.5500	2.9300	+12.692%	43	460	-99.317%
2026-04-22	2.5300	2.6000	2.3700	2.6000	-5.109%	61	418	-99.231%
2026-04-21	2.5000	2.8900	2.5000	2.7400	+4.981%	4	382	-99.270%
2026-04-20	2.6500	2.6900	2.6100	2.6100	-2.974%	10	382	-99.234%
2026-04-17	2.6900	2.6900	2.6900	2.6900	-11.803%	1	380	-99.257%
2026-04-16	3.0500	3.0500	3.0000	3.0500	+8.541%	3	380	-99.344%
2026-04-15	2.3700	2.8200	2.3600	2.8100	-22.161%	300	378	-99.288%
2026-04-14	3.7000	3.7000	3.5800	3.6100	-21.522%	77	575	-99.446%
2026-04-13	5.4500	5.5500	4.6000	4.6000	-13.208%	24	561	-99.565%
2026-04-10	6.0000	6.0000	5.3000	5.3000	-0.749%	82	567	-99.623%
2026-04-09	6.0500	6.0500	5.3400	5.3400	-8.718%	10	535	-99.625%
2026-04-08	5.8100	6.3500	5.7000	5.8500	-37.097%	93	533	-99.658%
2026-04-07	9.6000	9.6000	9.0000	9.3000	-7.830%	17	516	-99.785%
2026-04-02	11.0700	11.0700	10.0900	10.0900	+5.654%	6	504	-99.802%
2026-04-01	9.3000	9.5500	9.3000	9.5500	-10.748%	16	504	-99.791%
2026-03-31	12.8000	12.8000	10.6000	10.7000	-24.382%	6	504	-99.813%
2026-03-27	14.0000	14.1500	13.4500	14.1500	+32.864%	112	505	-99.859%
2026-03-26	10.6500	10.6500	10.6500	10.6500	-19.318%	1	443	-99.812%
2026-03-19	14.0000	14.0000	13.2000	13.2000	-0.752%	2	444	-99.848%
2026-03-18	13.1500	13.3000	13.1500	13.3000	-6.338%	2	445	-99.850%
2026-03-16	14.2000	14.2000	14.2000	14.2000	-9.265%	4	444	-99.859%
2026-03-13	14.9000	15.6500	14.9000	15.6500	-2.004%	13	440	-99.872%
2026-03-12	15.9700	15.9700	15.9700	15.9700	+27.251%	1	435	-99.875%
2026-03-11	12.5500	12.5500	12.5500	12.5500	+5.907%	1	436	-99.841%
2026-03-10	11.9000	11.9000	11.8500	11.8500	-14.440%	3	436	-99.831%
2026-03-06	15.6500	15.6500	13.8500	13.8500	+25.909%	16	458	-99.856%
2026-03-05	11.0000	11.0000	11.0000	11.0000	+10.000%	11	444	-99.818%
2026-03-04	10.2500	10.2500	10.0000	10.0000	-21.875%	2	433	-99.800%
2026-03-03	13.7500	13.7500	12.8000	12.8000	+15.837%	10	435	-99.844%
2026-03-02	11.0500	11.0500	11.0500	11.0500	+29.391%	2	426	-99.819%
2026-02-25	8.5400	8.5400	8.5400	8.5400	-25.088%	1	427	-99.766%
2026-02-24	11.4000	11.4000	11.4000	11.4000	+34.911%	20	427	-99.825%
2026-02-20	8.4500	8.4500	8.4500	8.4500	-2.312%	1	407	-99.763%
2026-02-19	8.6000	8.6500	8.6000	8.6500	-8.947%	7	408	-99.769%
2026-02-17	9.5000	9.5000	9.5000	9.5000	-4.523%	1	408	-99.789%
2026-02-13	11.8000	11.8000	9.9500	9.9500	-7.699%	3	406	-99.799%
2026-02-12	7.2500	10.7800	7.2500	10.7800	+41.842%	5	406	-99.814%
2026-02-11	7.3500	7.7500	7.3000	7.6000	+4.828%	100	408	-99.737%
2026-02-10	7.2500	7.3000	7.2500	7.2500	+27.193%	10	333	-99.724%
2026-02-09	5.7000	5.7000	5.7000	5.7000	-11.628%	77	334	-99.649%
2026-02-06	6.4500	6.5000	6.4500	6.4500	-17.834%	20	257	-99.690%
2026-02-05	7.5000	8.1000	7.4500	7.8500	+18.401%	194	243	-99.745%
2026-02-04	6.6000	6.6300	6.6000	6.6300	+10.316%	50	58	-99.698%
2026-02-03	6.0000	6.0500	6.0000	6.0100	+2.735%	30	39	-99.667%
2026-01-30	5.6000	5.8500	5.6000	5.8500	-4.878%	3	41	-99.658%
2026-01-29	5.6500	6.2000	5.6500	6.1500	+4.237%	4	38	-99.675%
2026-01-27	5.7000	5.9000	5.7000	5.9000	0.000%	4	34	-99.661%
2026-01-26	6.1500	6.1500	5.9000	5.9000	-9.924%	3	30	-99.661%
2026-01-23	6.5500	6.5500	6.5500	6.5500	+23.585%	1	28	-99.695%
2026-01-22	5.3000	5.3000	5.3000	5.3000	-13.115%	8	27	-99.623%
2026-01-21	6.0500	6.1000	5.9500	6.1000	-6.154%	4	22	-99.672%
2026-01-20	5.6200	6.5000	5.6200	6.5000	+44.444%	4	19	-99.692%
2026-01-15	4.9000	4.9000	4.5000	4.5000	-31.298%	4	18	-99.556%
2026-01-14	6.9000	6.9000	6.5500	6.5500	+16.964%	5	15	-99.695%
2026-01-09	5.7500	5.7500	5.6000	5.6000	-27.273%	12	14	-99.643%
2025-12-31	7.7000	7.7000	7.7000	7.7000	+14.925%	1	2	-99.740%
2025-12-26	6.7000	6.7000	6.7000	6.7000	0.000%	2	2	-99.701%