Dark

MS20260717P165
MS Jul 17 2026 165.00 Put (MS260717P00165000)
option OPRA

EOD

Jul 8, 2026

0.0900-47.059%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.0900	0.0900	0.0900	0.0900	-47.059%	2	1,300	0.000%
2026-07-06	0.1700	0.1700	0.1700	0.1700	+21.429%	1	1,302	-47.059%
2026-07-02	0.1500	0.1500	0.1400	0.1400	-6.667%	300	1,303	-35.714%
2026-07-01	0.1700	0.1700	0.1500	0.1500	-40.000%	5	1,303	-40.000%
2026-06-30	0.1900	0.3000	0.1800	0.2500	+66.667%	53	1,300	-64.000%
2026-06-26	0.1500	0.1500	0.1500	0.1500	+200.000%	2	1,283	-40.000%
2026-06-25	0.4300	0.4300	0.0500	0.0500	-72.222%	20	1,285	+80.000%
2026-06-24	0.1800	0.2500	0.1300	0.1800	-10.000%	24	1,293	-50.000%
2026-06-23	0.1600	0.2000	0.1600	0.2000	+100.000%	34	1,301	-55.000%
2026-06-22	0.1000	0.1000	0.1000	0.1000	0.000%	3	1,335	-10.000%
2026-06-17	0.1000	0.1000	0.1000	0.1000	-76.744%	2	1,336	-10.000%
2026-06-16	0.4300	0.4300	0.4300	0.4300	+86.957%	2	1,336	-79.070%
2026-06-15	0.2700	0.2700	0.2300	0.2300	-39.474%	4	1,336	-60.870%
2026-06-12	0.3800	0.4600	0.3500	0.3800	-36.667%	5	1,338	-76.316%
2026-06-11	0.5700	0.6000	0.5700	0.6000	-14.286%	3	1,338	-85.000%
2026-06-10	0.6200	0.7000	0.6200	0.7000	+18.644%	3	1,338	-87.143%
2026-06-09	0.5900	0.5900	0.5900	0.5900	+22.917%	2	1,338	-84.746%
2026-06-05	0.4800	0.4800	0.4200	0.4800	-17.241%	5	1,338	-81.250%
2026-06-03	0.5800	0.5800	0.5800	0.5800	+13.725%	3	1,338	-84.483%
2026-06-02	0.5600	0.6500	0.4900	0.5100	-20.313%	45	1,335	-82.353%
2026-06-01	0.6300	0.6400	0.6300	0.6400	-4.478%	14	1,344	-85.938%
2026-05-29	0.7300	0.7300	0.6700	0.6700	-18.293%	2	1,345	-86.567%
2026-05-28	0.8400	0.8400	0.8200	0.8200	-26.786%	2	1,344	-89.024%
2026-05-27	1.0400	1.1200	1.0400	1.1200	+6.667%	13	1,344	-91.964%
2026-05-22	1.0600	1.0700	0.9900	1.0500	-21.053%	44	1,334	-91.429%
2026-05-21	1.3600	1.3600	1.3100	1.3300	-17.901%	5	1,319	-93.233%
2026-05-20	1.7800	1.7800	1.6100	1.6200	-28.000%	42	1,319	-94.444%
2026-05-19	2.4600	2.4600	2.0100	2.2500	+9.756%	12	1,312	-96.000%
2026-05-18	2.1700	2.1700	2.0100	2.0500	-1.914%	14	1,312	-95.610%
2026-05-15	2.0600	2.1000	2.0600	2.0900	-0.948%	206	1,312	-95.694%
2026-05-14	2.0800	2.1100	1.9200	2.1100	+0.476%	29	1,104	-95.735%
2026-05-13	2.2800	2.2800	2.1000	2.1000	-20.755%	3	1,091	-95.714%
2026-05-12	2.6500	2.6500	2.6500	2.6500	+12.288%	2	1,091	-96.604%
2026-05-08	2.3600	2.3600	2.3600	2.3600	-5.600%	2	1,091	-96.186%
2026-05-07	2.3600	2.5000	2.3600	2.5000	+8.696%	3	1,091	-96.400%
2026-05-06	2.3100	2.3100	2.0700	2.3000	-11.538%	88	1,088	-96.087%
2026-05-05	2.8600	2.8600	2.6000	2.6000	-16.129%	5	1,096	-96.538%
2026-05-04	2.8500	3.1000	2.8300	3.1000	+12.319%	7	1,097	-97.097%
2026-05-01	2.5600	2.7600	2.5600	2.7600	+5.344%	6	1,093	-96.739%
2026-04-30	2.9000	2.9000	2.6200	2.6200	-24.058%	235	1,093	-96.565%
2026-04-29	3.7000	3.7000	3.4200	3.4500	+4.545%	4	979	-97.391%
2026-04-28	3.3000	3.3000	3.3000	3.3000	0.000%	1	979	-97.273%
2026-04-27	3.4500	3.4500	3.2900	3.3000	-5.983%	32	979	-97.273%
2026-04-24	3.6800	3.6800	3.5100	3.5100	-6.400%	18	1,000	-97.436%
2026-04-23	3.3500	3.8300	3.3500	3.7500	+15.385%	44	982	-97.600%
2026-04-22	3.4000	3.4000	3.2500	3.2500	-12.162%	11	964	-97.231%
2026-04-21	3.2300	3.7000	3.2300	3.7000	+12.121%	38	945	-97.568%
2026-04-20	3.4000	3.4000	3.2700	3.3000	0.000%	9	945	-97.273%
2026-04-17	3.2500	3.3000	3.2500	3.3000	-12.000%	4	937	-97.273%
2026-04-16	3.7000	3.8200	3.7000	3.7500	+10.294%	47	935	-97.600%
2026-04-15	0.7300	3.4500	0.7300	3.4000	-24.444%	33	907	-97.353%
2026-04-14	5.0500	5.0500	4.4500	4.5000	-19.355%	586	895	-98.000%
2026-04-13	5.5800	5.5800	5.5800	5.5800	-15.068%	1	419	-98.387%
2026-04-10	6.7100	6.7100	6.5700	6.5700	-1.351%	4	419	-98.630%
2026-04-09	7.4500	7.6500	6.6600	6.6600	-10.000%	8	417	-98.649%
2026-04-08	7.0500	7.7000	7.0000	7.4000	-36.590%	17	412	-98.784%
2026-04-07	11.6700	11.6700	11.6700	11.6700	+3.274%	1	408	-99.229%
2026-04-06	11.4000	11.4500	11.3000	11.3000	-2.586%	5	407	-99.204%
2026-04-01	11.6000	11.6000	11.6000	11.6000	-27.500%	2	406	-99.224%
2026-03-30	16.0000	16.0000	16.0000	16.0000	-5.325%	6	406	-99.438%
2026-03-27	16.7300	16.9000	16.7300	16.9000	+29.502%	3	406	-99.467%
2026-03-26	13.0500	13.0500	13.0500	13.0500	+2.756%	1	405	-99.310%
2026-03-24	12.7000	12.7000	12.7000	12.7000	+1.600%	1	404	-99.291%
2026-03-23	12.1000	12.5000	11.9500	12.5000	-19.355%	5	404	-99.280%
2026-03-11	15.0000	15.5000	15.0000	15.5000	+9.155%	2	400	-99.419%
2026-03-10	14.2000	14.2000	14.2000	14.2000	-13.150%	3	400	-99.366%
2026-03-06	16.4000	16.4000	16.3500	16.3500	+11.604%	3	403	-99.450%
2026-03-05	14.6500	14.6500	14.6500	14.6500	+23.109%	1	404	-99.386%
2026-03-04	12.2500	12.2500	11.9000	11.9000	-9.848%	3	404	-99.244%
2026-03-03	13.7000	13.7000	13.2000	13.2000	+2.326%	10	407	-99.318%
2026-03-02	12.7200	13.0500	12.6000	12.9000	-3.731%	20	404	-99.302%
2026-02-27	13.9700	13.9700	13.4000	13.4000	+5.929%	15	399	-99.328%
2026-02-24	12.6500	12.6500	12.6500	12.6500	-3.435%	1	389	-99.289%
2026-02-23	12.7500	13.1000	12.6500	13.1000	-3.676%	13	389	-99.313%
2026-02-12	8.6000	13.6500	8.6000	13.6000	+50.276%	35	388	-99.338%
2026-02-10	9.0500	9.0500	9.0500	9.0500	+28.369%	2	366	-99.006%
2026-02-09	7.0000	7.0500	7.0000	7.0500	-8.442%	68	368	-98.723%
2026-02-06	7.8000	7.8000	7.7000	7.7000	-19.372%	38	307	-98.831%
2026-02-05	9.5500	9.5500	9.5500	9.5500	+22.436%	1	286	-99.058%
2026-02-04	7.3000	7.8000	7.1000	7.8000	+0.645%	5	286	-98.846%
2026-02-03	6.5000	7.8200	6.5000	7.7500	+27.049%	28	281	-98.839%
2026-02-02	6.6000	6.6000	6.1000	6.1000	-14.085%	17	277	-98.525%
2026-01-30	7.1000	7.1000	7.1000	7.1000	-0.699%	2	273	-98.732%
2026-01-29	7.5000	7.5000	7.1500	7.1500	-4.027%	5	271	-98.741%
2026-01-28	7.1000	7.4500	7.1000	7.4500	-7.683%	71	270	-98.792%
2026-01-23	7.6500	8.1200	7.6500	8.0700	+19.379%	310	253	-98.885%
2026-01-22	7.1500	7.1500	6.5500	6.7600	+0.148%	12	99	-98.669%
2026-01-21	7.2000	7.3500	6.7000	6.7500	-11.184%	33	94	-98.667%
2026-01-20	7.1500	7.7500	7.1500	7.6000	+39.194%	13	78	-98.816%
2026-01-16	5.4000	5.4600	5.3500	5.4600	-0.727%	44	48	-98.352%
2026-01-15	5.6000	5.6500	5.5000	5.5000	-26.174%	13	48	-98.364%
2026-01-13	7.6000	7.6000	7.4500	7.4500	+11.194%	3	37	-98.792%
2026-01-12	7.1500	7.1500	6.7000	6.7000	-2.899%	6	34	-98.657%
2026-01-09	7.1000	7.1500	6.9000	6.9000	-7.383%	11	30	-98.696%
2026-01-08	7.1500	7.4500	7.1500	7.4500	+3.472%	10	24	-98.792%
2026-01-07	7.2500	7.2500	7.2000	7.2000	+9.091%	3	20	-98.750%
2026-01-06	6.8500	6.8500	6.6000	6.6000	-27.072%	3	17	-98.636%
2025-12-31	8.7500	9.0500	8.7000	9.0500	0.000%	15	0	-99.006%