Dark

MS20260717P175
MS Jul 17 2026 175.00 Put (MS260717P00175000)
option OPRA

EOD

Jul 10, 2026

0.03000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.0600	0.0600	0.0300	0.0300	0.000%	6	1,241	0.000%
2026-07-09	0.3000	0.3000	0.0200	0.0300	-72.727%	59	1,240	0.000%
2026-07-08	0.1100	0.1100	0.1100	0.1100	-15.385%	11	1,246	-72.727%
2026-07-07	0.1400	0.1400	0.0800	0.1300	-13.333%	4	1,246	-76.923%
2026-07-06	0.1500	0.1800	0.1200	0.1500	-50.000%	531	1,246	-80.000%
2026-07-01	0.3400	0.3400	0.3000	0.3000	-44.444%	15	747	-90.000%
2026-06-30	0.5200	0.5400	0.4400	0.5400	+74.194%	36	747	-94.444%
2026-06-29	0.7400	0.7400	0.3100	0.3100	+63.158%	28	748	-90.323%
2026-06-25	0.1800	0.1900	0.1800	0.1900	-36.667%	4	745	-84.211%
2026-06-24	0.2800	0.3000	0.2800	0.3000	+20.000%	12	747	-90.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	-16.667%	300	753	-88.000%
2026-06-22	0.3000	0.3000	0.3000	0.3000	+25.000%	1	771	-90.000%
2026-06-18	0.2600	0.2600	0.2400	0.2400	+14.286%	3	773	-87.500%
2026-06-17	0.2400	0.2400	0.2100	0.2100	-43.243%	3	773	-85.714%
2026-06-16	0.2800	0.3700	0.2800	0.3700	-2.632%	7	773	-91.892%
2026-06-15	0.4400	0.4800	0.3700	0.3800	-59.140%	35	778	-92.105%
2026-06-11	0.9800	1.0200	0.9300	0.9300	-31.111%	19	775	-96.774%
2026-06-10	1.2200	1.3500	1.2200	1.3500	+17.391%	5	781	-97.778%
2026-06-09	0.8800	1.2300	0.8100	1.1500	+47.436%	16	777	-97.391%
2026-06-08	0.7800	0.7800	0.7700	0.7800	-22.772%	5	772	-96.154%
2026-06-05	0.8200	1.0100	0.8200	1.0100	+40.278%	6	774	-97.030%
2026-06-04	0.8800	0.8800	0.7200	0.7200	-37.391%	42	771	-95.833%
2026-06-03	1.0000	1.1500	1.0000	1.1500	+32.184%	7	782	-97.391%
2026-06-02	1.0000	1.0500	0.8600	0.8700	-17.925%	21	784	-96.552%
2026-06-01	1.1300	1.1900	1.0600	1.0600	-13.821%	27	791	-97.170%
2026-05-29	1.4500	1.4500	1.1900	1.2300	-18.543%	40	797	-97.561%
2026-05-28	1.7900	1.7900	1.5100	1.5100	-25.616%	6	786	-98.013%
2026-05-27	2.0000	2.0300	2.0000	2.0300	+5.729%	10	783	-98.522%
2026-05-26	1.6200	1.9200	1.6200	1.9200	+1.587%	12	776	-98.438%
2026-05-22	1.9000	1.9800	1.7600	1.8900	-19.915%	58	781	-98.413%
2026-05-21	2.6100	2.6600	2.3400	2.3600	-13.869%	9	776	-98.729%
2026-05-20	3.0800	3.0800	2.7100	2.7400	-24.100%	403	776	-98.905%
2026-05-19	4.2000	4.2000	3.6100	3.6100	-3.989%	49	943	-99.169%
2026-05-18	3.4900	3.8500	3.4000	3.7600	+4.444%	60	943	-99.202%
2026-05-15	3.6000	3.6000	3.6000	3.6000	0.000%	2	943	-99.167%
2026-05-14	3.4000	3.6000	3.4000	3.6000	-2.174%	8	918	-99.167%
2026-05-13	4.3000	4.3000	3.6000	3.6800	-7.538%	54	948	-99.185%
2026-05-12	4.7500	4.7500	3.9100	3.9800	+2.314%	20	948	-99.246%
2026-05-11	4.2600	4.2600	3.7500	3.8900	-5.122%	388	948	-99.229%
2026-05-08	3.9000	4.1000	3.7000	4.1000	-7.865%	28	693	-99.268%
2026-05-07	4.1500	4.4500	4.1500	4.4500	+18.037%	3	698	-99.326%
2026-05-06	3.7500	3.9000	3.6500	3.7700	-18.925%	16	697	-99.204%
2026-05-05	4.7500	4.7500	4.5000	4.6500	-7.921%	25	695	-99.355%
2026-05-04	4.6400	5.3500	4.6400	5.0500	+16.092%	76	685	-99.406%
2026-05-01	4.2000	4.3500	4.1000	4.3500	-2.247%	29	654	-99.310%
2026-04-30	5.0500	5.0500	4.4500	4.4500	-25.210%	14	654	-99.326%
2026-04-29	5.6000	6.3300	5.4600	5.9500	+16.667%	82	656	-99.496%
2026-04-28	5.0000	5.5000	5.0000	5.1000	-7.273%	38	652	-99.412%
2026-04-27	5.7000	5.7000	5.5000	5.5000	-8.027%	3	637	-99.455%
2026-04-24	5.9800	5.9800	5.9800	5.9800	+0.504%	1	637	-99.498%
2026-04-23	5.4500	6.5000	5.1500	5.9500	+11.215%	287	636	-99.496%
2026-04-22	5.3000	5.3500	5.0500	5.3500	-6.957%	5	543	-99.439%
2026-04-21	4.9000	5.7500	4.9000	5.7500	+4.545%	10	542	-99.478%
2026-04-20	5.1700	5.5000	5.1700	5.5000	-0.542%	6	541	-99.455%
2026-04-17	5.2500	5.5300	5.2500	5.5300	-10.081%	11	540	-99.458%
2026-04-16	5.8000	6.1500	5.8000	6.1500	+11.818%	17	530	-99.512%
2026-04-15	5.0500	5.5000	4.5500	5.5000	-24.347%	22	524	-99.455%
2026-04-14	7.8000	7.8000	7.1000	7.2700	-18.771%	6	507	-99.587%
2026-04-13	10.3500	10.3500	8.9500	8.9500	-10.945%	6	505	-99.665%
2026-04-10	11.2500	11.2500	10.0500	10.0500	-10.268%	6	503	-99.701%
2026-04-08	11.6000	11.7000	11.2000	11.2000	-37.604%	5	499	-99.732%
2026-03-31	18.5800	18.5800	17.7500	17.9500	-21.444%	12	500	-99.833%
2026-03-27	22.8500	22.8500	22.8500	22.8500	+8.140%	1	508	-99.869%
2026-03-17	21.1200	21.1300	21.1200	21.1300	-4.042%	2	507	-99.858%
2026-03-11	22.0200	22.0200	22.0200	22.0200	+5.815%	1	505	-99.864%
2026-03-09	20.8300	20.8300	20.8100	20.8100	+21.696%	6	504	-99.856%
2026-03-04	17.1500	17.1500	17.1000	17.1000	-16.094%	3	504	-99.825%
2026-03-03	20.4200	20.4200	20.3800	20.3800	+14.946%	15	507	-99.853%
2026-03-02	17.7000	17.7300	17.7000	17.7300	-4.984%	3	507	-99.831%
2026-02-27	17.0500	18.6700	16.8500	18.6600	+35.709%	41	510	-99.839%
2026-02-26	13.7000	13.7500	13.7000	13.7500	-17.169%	4	492	-99.782%
2026-02-24	17.7500	17.7500	16.6000	16.6000	-5.842%	11	488	-99.819%
2026-02-23	16.2500	17.6300	16.2500	17.6300	+21.586%	7	489	-99.830%
2026-02-20	14.2500	14.5000	14.2500	14.5000	0.000%	6	490	-99.793%
2026-02-19	13.8700	14.8000	13.8700	14.5000	+9.848%	6	487	-99.793%
2026-02-18	13.9100	13.9100	13.2000	13.2000	-14.839%	9	484	-99.773%
2026-02-17	15.5000	15.5000	15.5000	15.5000	-7.463%	12	484	-99.806%
2026-02-13	18.0000	18.1000	16.7500	16.7500	-1.760%	14	486	-99.821%
2026-02-12	17.8700	17.8700	17.0500	17.0500	+32.171%	18	486	-99.824%
2026-02-11	13.1000	13.1000	12.9000	12.9000	-7.194%	15	486	-99.767%
2026-02-10	13.4600	13.9000	12.3500	13.9000	+7.752%	5	471	-99.784%
2026-02-05	14.0500	14.0500	12.9000	12.9000	+20.561%	25	472	-99.767%
2026-02-03	9.3000	10.7000	9.2500	10.7000	+2.885%	37	464	-99.720%
2026-01-30	10.0000	10.4000	10.0000	10.4000	-7.556%	3	467	-99.712%
2026-01-29	10.0500	11.3000	10.0500	11.2500	+5.833%	4	467	-99.733%
2026-01-28	10.6000	10.6300	10.6000	10.6300	+4.216%	10	468	-99.718%
2026-01-27	10.3000	10.3000	10.1500	10.2000	-2.392%	4	468	-99.706%
2026-01-26	10.7000	10.7000	10.4500	10.4500	-9.914%	31	469	-99.713%
2026-01-23	11.3900	11.6000	11.3900	11.6000	+20.207%	7	443	-99.741%
2026-01-22	9.6000	9.6500	9.4000	9.6500	-11.060%	9	438	-99.689%
2026-01-21	10.4000	10.8500	10.2000	10.8500	+5.854%	16	431	-99.724%
2026-01-20	9.5500	10.2500	9.5500	10.2500	+31.748%	16	434	-99.707%
2026-01-16	7.9000	7.9500	7.7800	7.7800	-4.540%	15	426	-99.614%
2026-01-15	8.5500	8.5500	8.0500	8.1500	-28.821%	9	426	-99.632%
2026-01-14	11.3000	11.4500	11.3000	11.4500	+5.142%	316	428	-99.738%
2026-01-13	11.0000	11.0000	10.8900	10.8900	+11.122%	10	119	-99.725%
2026-01-12	10.2500	10.2500	9.8000	9.8000	+1.031%	32	116	-99.694%
2026-01-09	9.7000	9.7000	9.7000	9.7000	+1.147%	10	86	-99.691%
2026-01-05	9.5900	9.5900	9.5900	9.5900	-24.190%	1	74	-99.687%
2025-12-31	12.7000	12.7000	12.6500	12.6500	+4.115%	2	74	-99.763%
2025-12-30	12.1500	12.1500	12.1500	12.1500	-10.989%	5	74	-99.753%
2025-12-08	13.6500	13.6500	13.6000	13.6500	-32.593%	73	69	-99.780%
2025-11-24	20.2500	20.2500	20.2500	20.2500	0.000%	1	1	-99.852%