Dark

MS20260717P170
MS Jul 17 2026 170.00 Put (MS260717P00170000)
option OPRA

EOD

Jul 10, 2026

0.0300-25.000%(-0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.0400	0.0400	0.0300	0.0300	-25.000%	12	889	0.000%
2026-07-09	0.1000	0.1000	0.0400	0.0400	-55.556%	39	891	-25.000%
2026-07-08	0.0800	0.0900	0.0300	0.0900	-68.966%	80	877	-66.667%
2026-07-06	0.2000	0.2900	0.0800	0.2900	-3.333%	34	797	-89.655%
2026-07-02	0.3000	0.3000	0.3000	0.3000	+36.364%	1	797	-90.000%
2026-07-01	0.2900	0.2900	0.1000	0.2200	-43.590%	108	797	-86.364%
2026-06-30	0.2400	0.3900	0.2400	0.3900	+129.412%	85	798	-92.308%
2026-06-29	0.1700	0.1700	0.1700	0.1700	-26.087%	1	785	-82.353%
2026-06-26	0.2200	0.2300	0.2200	0.2300	-8.000%	15	786	-86.957%
2026-06-25	0.3400	0.3400	0.2000	0.2500	-16.667%	7	786	-88.000%
2026-06-24	0.4800	0.4800	0.2400	0.3000	+15.385%	41	786	-90.000%
2026-06-22	0.2600	0.2600	0.2600	0.2600	+85.714%	4	786	-88.462%
2026-06-18	0.1900	0.1900	0.1400	0.1400	-26.316%	4	788	-78.571%
2026-06-17	0.3100	0.3100	0.1900	0.1900	-44.118%	24	788	-84.211%
2026-06-15	0.3300	0.3600	0.3000	0.3400	-38.182%	13	788	-91.176%
2026-06-12	0.5000	0.5700	0.5000	0.5500	-19.118%	15	780	-94.545%
2026-06-11	0.8300	0.8300	0.6800	0.6800	-16.049%	2	772	-95.588%
2026-06-09	0.8500	0.8500	0.7900	0.8100	+28.571%	16	774	-96.296%
2026-06-08	0.6300	0.6300	0.6300	0.6300	-16.000%	1	766	-95.238%
2026-06-05	0.5000	0.7500	0.5000	0.7500	+50.000%	10	767	-96.000%
2026-06-04	0.6500	0.7500	0.5000	0.5000	-39.759%	5	764	-94.000%
2026-06-03	0.8000	0.8600	0.8000	0.8300	+22.059%	98	763	-96.386%
2026-06-02	0.7600	0.7600	0.6800	0.6800	-8.108%	6	790	-95.588%
2026-06-01	0.8400	0.8400	0.7400	0.7400	-19.565%	3	793	-95.946%
2026-05-29	1.0000	1.0000	0.8700	0.9200	-17.857%	14	794	-96.739%
2026-05-28	1.1500	1.1700	1.1200	1.1200	-17.037%	6	802	-97.321%
2026-05-27	1.3500	1.4900	1.3500	1.3500	-0.735%	8	803	-97.778%
2026-05-26	1.4000	1.4500	1.3500	1.3600	-5.556%	56	802	-97.794%
2026-05-22	1.5300	1.5300	1.3100	1.4400	-19.553%	40	807	-97.917%
2026-05-21	1.8800	2.0400	1.7900	1.7900	-11.823%	14	793	-98.324%
2026-05-20	2.3600	2.3600	2.0300	2.0300	-31.650%	42	793	-98.522%
2026-05-19	2.7500	2.9900	2.7100	2.9700	+4.211%	20	794	-98.990%
2026-05-18	2.8000	2.9500	2.7200	2.8500	-0.350%	15	794	-98.947%
2026-05-15	2.7300	2.8600	2.7300	2.8600	+7.925%	13	794	-98.951%
2026-05-14	2.5900	2.7900	2.5600	2.6500	-5.018%	11	779	-98.868%
2026-05-13	3.3000	3.3000	2.7900	2.7900	-8.525%	9	768	-98.925%
2026-05-12	3.4400	3.4400	3.0500	3.0500	+2.007%	4	768	-99.016%
2026-05-11	3.0000	3.0000	2.9900	2.9900	+0.673%	2	768	-98.997%
2026-05-08	2.9300	3.1000	2.9300	2.9700	-10.000%	21	769	-98.990%
2026-05-07	3.1300	3.3000	3.1300	3.3000	+14.187%	13	755	-99.091%
2026-05-06	2.8100	2.9700	2.7900	2.8900	-16.232%	91	741	-98.962%
2026-05-05	3.6000	3.6000	3.4500	3.4500	-6.757%	8	737	-99.130%
2026-05-04	3.7000	3.7000	3.7000	3.7000	+8.824%	2	735	-99.189%
2026-05-01	3.2500	3.4000	3.0500	3.4000	0.000%	10	743	-99.118%
2026-04-30	4.3400	4.3500	3.4000	3.4000	-26.087%	70	743	-99.118%
2026-04-29	4.3000	4.8000	4.2500	4.6000	+16.456%	42	725	-99.348%
2026-04-28	4.1000	4.4000	3.9500	3.9500	-10.227%	8	735	-99.241%
2026-04-27	4.8000	4.8000	4.3500	4.4000	-5.376%	14	735	-99.318%
2026-04-24	4.8000	4.8500	4.5000	4.6500	-2.105%	8	732	-99.355%
2026-04-23	4.3000	4.8400	4.1000	4.7500	+15.854%	77	731	-99.368%
2026-04-22	4.0500	4.1500	4.0000	4.1000	-11.828%	14	706	-99.268%
2026-04-21	3.8000	4.6500	3.8000	4.6500	+11.244%	43	727	-99.355%
2026-04-20	4.0900	4.3500	3.6500	4.1800	-2.791%	49	727	-99.282%
2026-04-17	4.4500	4.4500	3.9000	4.3000	-12.245%	40	700	-99.302%
2026-04-16	4.7500	4.9000	4.7300	4.9000	+18.072%	32	707	-99.388%
2026-04-15	3.6300	4.2500	3.6300	4.1500	-25.893%	121	716	-99.277%
2026-04-14	6.3000	6.3000	5.6000	5.6000	-24.528%	68	677	-99.464%
2026-04-13	8.4000	8.4500	7.4200	7.4200	-8.957%	6	644	-99.596%
2026-04-10	8.5000	9.1500	8.1500	8.1500	-1.212%	8	641	-99.632%
2026-04-09	9.1000	9.1000	8.2500	8.2500	-9.341%	9	633	-99.636%
2026-04-08	9.4000	9.4000	9.1000	9.1000	-31.835%	2	629	-99.670%
2026-04-07	13.3500	13.3500	13.3500	13.3500	-4.301%	1	628	-99.775%
2026-04-06	14.0500	14.0500	13.9000	13.9500	-5.102%	10	628	-99.785%
2026-04-02	14.7000	14.7000	14.7000	14.7000	+6.368%	2	623	-99.796%
2026-04-01	13.8200	13.8200	13.8200	13.8200	-23.222%	1	623	-99.783%
2026-03-30	18.0000	18.0000	18.0000	18.0000	+25.874%	1	623	-99.833%
2026-03-25	14.3000	14.3000	14.3000	14.3000	-24.498%	2	624	-99.790%
2026-03-11	18.9400	18.9400	18.9400	18.9400	+11.412%	1	622	-99.842%
2026-03-10	17.2000	17.2500	17.0000	17.0000	-10.290%	53	622	-99.824%
2026-03-06	19.5800	19.5800	18.9500	18.9500	+8.908%	16	629	-99.842%
2026-03-05	17.0000	17.7000	17.0000	17.4000	+19.588%	5	614	-99.828%
2026-03-04	14.5500	14.5500	14.5500	14.5500	-7.325%	1	613	-99.794%
2026-03-03	18.5000	18.5000	15.6500	15.7000	+0.641%	4	614	-99.809%
2026-03-02	16.2000	16.2000	14.6500	15.6000	-5.167%	23	614	-99.808%
2026-02-27	14.6800	16.8500	14.6800	16.4500	+55.924%	17	602	-99.818%
2026-02-26	10.5500	10.5500	10.5500	10.5500	-10.669%	2	604	-99.716%
2026-02-25	12.3000	12.3000	11.8100	11.8100	-20.738%	125	565	-99.746%
2026-02-24	15.1500	15.1500	14.8000	14.9000	-1.974%	109	565	-99.799%
2026-02-23	13.7000	15.2000	13.7000	15.2000	+26.141%	2	472	-99.803%
2026-02-20	12.0500	12.0500	12.0500	12.0500	+0.417%	2	472	-99.751%
2026-02-19	11.8000	12.3500	11.8000	12.0000	+7.623%	12	472	-99.750%
2026-02-18	11.2000	11.2000	11.1500	11.1500	-14.885%	7	475	-99.731%
2026-02-17	13.7500	13.7500	12.9500	13.1000	-7.092%	205	472	-99.771%
2026-02-13	14.1000	14.1000	14.1000	14.1000	-5.051%	3	437	-99.787%
2026-02-12	12.2500	15.6500	12.2500	14.8500	+32.589%	22	437	-99.798%
2026-02-11	11.2000	11.2000	11.2000	11.2000	+30.994%	2	420	-99.732%
2026-02-09	8.6000	8.6000	8.5500	8.5500	-7.568%	45	418	-99.649%
2026-02-06	9.4000	9.4500	9.1500	9.2500	-19.565%	73	386	-99.676%
2026-02-05	11.5000	11.5000	11.5000	11.5000	+33.721%	1	321	-99.739%
2026-02-04	8.6000	8.6000	8.6000	8.6000	-3.911%	1	320	-99.651%
2026-02-03	8.6500	8.9500	8.6500	8.9500	+21.769%	33	325	-99.665%
2026-02-02	7.6000	7.6400	7.3500	7.3500	-16.949%	24	331	-99.592%
2026-01-29	9.3200	9.3200	8.7000	8.8500	+0.568%	62	330	-99.661%
2026-01-28	8.7500	8.8000	8.7500	8.8000	+3.529%	2	273	-99.659%
2026-01-27	8.5000	8.5000	8.5000	8.5000	-3.409%	2	271	-99.647%
2026-01-26	8.9000	8.9000	8.8000	8.8000	-8.333%	8	271	-99.659%
2026-01-23	9.6500	9.7000	9.6000	9.6000	+20.000%	30	270	-99.688%
2026-01-22	8.3000	8.3000	7.9900	8.0000	0.000%	18	256	-99.625%
2026-01-21	8.5500	8.9000	8.0000	8.0000	-13.978%	6	251	-99.625%
2026-01-20	7.7500	9.3000	7.7500	9.3000	+40.909%	5	248	-99.677%
2026-01-16	6.6000	6.7000	6.4500	6.6000	0.000%	23	222	-99.545%
2026-01-15	6.7000	6.7000	6.6000	6.6000	-30.599%	11	222	-99.545%
2026-01-14	9.5000	9.5100	9.5000	9.5100	+17.407%	8	217	-99.685%
2026-01-12	8.1000	8.1000	8.1000	8.1000	-0.735%	1	209	-99.630%
2026-01-09	8.1500	8.2200	8.1000	8.1600	0.000%	362	208	-99.632%