Dark

MS20260717P180
MS Jul 17 2026 180.00 Put (MS260717P00180000)
option OPRA

EOD

Jul 10, 2026

0.0700-41.667%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.0700	0.0700	0.0700	0.0700	-41.667%	2	1,202	0.000%
2026-07-09	0.0900	0.1700	0.0900	0.1200	-29.412%	6	1,201	-41.667%
2026-07-08	0.1600	0.1900	0.1400	0.1700	+21.429%	12	1,202	-58.824%
2026-07-07	0.1700	0.1800	0.1200	0.1400	-33.333%	6	1,204	-50.000%
2026-07-06	0.2500	0.2600	0.1700	0.2100	-38.235%	29	1,204	-66.667%
2026-07-02	0.6000	0.6000	0.3300	0.3400	-24.444%	46	1,198	-79.412%
2026-07-01	0.5000	0.5200	0.4400	0.4500	-34.783%	16	1,198	-84.444%
2026-06-30	0.7200	0.7300	0.6300	0.6900	+97.143%	113	1,199	-89.855%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-32.692%	3	1,156	-80.000%
2026-06-26	0.5600	0.5600	0.5200	0.5200	+116.667%	34	1,153	-86.538%
2026-06-25	0.2400	0.2400	0.2300	0.2400	-27.273%	7	1,138	-70.833%
2026-06-23	0.3500	0.3700	0.3200	0.3300	+32.000%	12	1,143	-78.788%
2026-06-18	0.2500	0.2500	0.2500	0.2500	-37.500%	3	1,149	-72.000%
2026-06-17	0.3000	0.4000	0.2900	0.4000	-13.043%	40	1,149	-82.500%
2026-06-16	0.3700	0.4600	0.3700	0.4600	-13.208%	8	1,149	-84.783%
2026-06-15	0.6500	0.7000	0.4900	0.5300	-44.211%	14	1,153	-86.792%
2026-06-12	1.0200	1.0200	0.8600	0.9500	-42.073%	15	1,160	-92.632%
2026-06-11	1.6600	1.6800	1.5700	1.6400	-3.529%	97	1,163	-95.732%
2026-06-10	1.7100	1.9800	1.6800	1.7000	+6.918%	14	1,093	-95.882%
2026-06-09	1.0700	1.5900	1.0400	1.5900	+18.657%	12	1,090	-95.597%
2026-06-08	1.1500	1.3400	1.0900	1.3400	-0.741%	224	1,085	-94.776%
2026-06-05	1.0900	1.3500	1.0900	1.3500	+37.755%	17	1,211	-94.815%
2026-06-04	1.1000	1.1000	0.9600	0.9800	-37.975%	14	1,200	-92.857%
2026-06-03	1.2800	1.5800	1.2800	1.5800	+37.391%	73	1,213	-95.570%
2026-06-02	1.4100	1.4100	1.0800	1.1500	-17.857%	49	1,162	-93.913%
2026-06-01	1.4100	1.6000	1.4000	1.4000	-16.168%	17	1,158	-95.000%
2026-05-29	2.1100	2.1100	1.6700	1.6700	-20.853%	7	1,160	-95.808%
2026-05-28	2.3800	2.3800	2.0900	2.1100	-15.261%	28	1,157	-96.682%
2026-05-27	2.3900	3.0500	2.3900	2.4900	-4.598%	26	1,153	-97.189%
2026-05-26	2.2300	2.6300	2.2300	2.6100	+4.400%	10	1,148	-97.318%
2026-05-22	2.3400	2.7500	2.3400	2.5000	-20.382%	592	1,151	-97.200%
2026-05-21	3.5000	3.6000	3.0500	3.1400	-12.778%	35	919	-97.771%
2026-05-20	4.8500	4.8500	3.6000	3.6000	-31.429%	447	919	-98.056%
2026-05-19	5.2000	5.2500	4.7500	5.2500	+8.247%	38	1,079	-98.667%
2026-05-18	4.7500	5.1400	4.7000	4.8500	-3.000%	88	1,079	-98.557%
2026-05-15	5.1000	5.1000	4.7400	5.0000	+7.527%	19	1,079	-98.600%
2026-05-14	4.7000	4.7000	4.3500	4.6500	-3.527%	19	1,077	-98.495%
2026-05-13	5.0000	5.1000	4.7500	4.8200	-6.408%	17	1,079	-98.548%
2026-05-12	6.4000	6.4000	5.1000	5.1500	-6.364%	13	1,079	-98.641%
2026-05-11	4.9200	5.5000	4.9200	5.5000	+3.189%	391	1,079	-98.727%
2026-05-08	5.0000	5.3500	5.0000	5.3300	-4.821%	12	731	-98.687%
2026-05-07	4.8500	5.6000	4.8500	5.6000	+14.286%	18	730	-98.750%
2026-05-06	4.7000	4.9500	4.7000	4.9000	-16.239%	63	725	-98.571%
2026-05-05	6.1900	6.2500	5.8500	5.8500	-4.878%	11	672	-98.803%
2026-05-04	6.0500	6.1500	6.0500	6.1500	+6.218%	4	668	-98.862%
2026-05-01	5.3000	5.7900	5.3000	5.7900	-1.864%	106	559	-98.791%
2026-04-30	7.1200	7.1200	5.9000	5.9000	-20.270%	37	559	-98.814%
2026-04-29	7.1500	7.8000	6.9800	7.4000	+13.846%	260	543	-99.054%
2026-04-28	6.3500	6.8500	6.3500	6.5000	-7.143%	41	409	-98.923%
2026-04-27	7.1500	7.1500	7.0000	7.0000	-6.791%	39	377	-99.000%
2026-04-24	7.3000	7.5100	7.3000	7.5100	+0.535%	5	374	-99.068%
2026-04-23	6.5000	7.7600	6.5000	7.4700	+12.331%	58	371	-99.063%
2026-04-22	6.3300	6.6900	6.3000	6.6500	-9.524%	269	372	-98.947%
2026-04-21	6.1000	7.3500	6.0100	7.3500	+8.889%	86	262	-99.048%
2026-04-20	6.9500	6.9500	6.7500	6.7500	-1.460%	3	183	-98.963%
2026-04-17	7.1500	7.1500	6.6000	6.8500	-9.868%	38	182	-98.978%
2026-04-16	7.4000	7.6000	7.4000	7.6000	+15.854%	37	165	-99.079%
2026-04-15	6.4000	6.7000	5.8000	6.5600	-27.111%	42	185	-98.933%
2026-04-14	9.5500	9.5500	9.0000	9.0000	-25.926%	12	173	-99.222%
2026-04-13	12.1500	12.1500	12.1500	12.1500	-1.220%	1	171	-99.424%
2026-04-09	12.2500	12.3000	12.2500	12.3000	+0.902%	4	170	-99.431%
2026-04-08	12.1900	12.1900	12.1900	12.1900	-44.767%	1	167	-99.426%
2026-03-26	22.0700	22.0700	22.0700	22.0700	+4.945%	1	167	-99.683%
2026-03-25	21.0300	21.0300	21.0300	21.0300	-26.081%	1	167	-99.667%
2026-03-16	28.4500	28.4500	28.4500	28.4500	-1.625%	16	166	-99.754%
2026-03-12	28.9200	28.9200	28.9200	28.9200	+19.752%	2	182	-99.758%
2026-03-11	24.1500	24.1500	24.1500	24.1500	-12.086%	1	182	-99.710%
2026-03-09	27.4700	27.4700	27.4700	27.4700	+8.150%	1	183	-99.745%
2026-03-06	25.4400	25.4400	25.4000	25.4000	+60.963%	2	184	-99.724%
2026-02-26	15.7800	15.7800	15.7800	15.7800	-19.366%	2	184	-99.556%
2026-02-24	19.5700	19.5700	19.5700	19.5700	+14.780%	4	182	-99.642%
2026-02-19	16.9500	17.0500	16.9500	17.0500	+8.946%	7	182	-99.589%
2026-02-18	16.3100	16.3100	15.6500	15.6500	-14.807%	26	179	-99.553%
2026-02-17	18.3700	18.3700	18.3700	18.3700	-8.150%	8	162	-99.619%
2026-02-13	21.8000	21.8000	20.0000	20.0000	-9.091%	8	156	-99.650%
2026-02-12	20.7900	22.0000	20.7900	22.0000	+43.791%	3	156	-99.682%
2026-02-11	15.2500	15.3000	15.2500	15.3000	-2.236%	2	156	-99.542%
2026-02-10	14.6500	15.6500	14.6500	15.6500	+27.755%	2	158	-99.553%
2026-02-09	12.2500	12.2500	12.2500	12.2500	-19.935%	5	157	-99.429%
2026-02-05	15.7500	15.7500	15.3000	15.3000	+17.692%	2	157	-99.542%
2026-02-04	12.8000	13.0500	12.8000	13.0000	-3.704%	4	158	-99.462%
2026-02-03	11.3500	13.5000	11.3500	13.5000	+23.853%	5	157	-99.481%
2026-02-02	11.6000	11.6000	10.9000	10.9000	-11.741%	3	156	-99.358%
2026-01-30	11.9000	12.3500	11.9000	12.3500	-2.756%	8	154	-99.433%
2026-01-29	13.1000	13.2000	12.7000	12.7000	-0.392%	5	147	-99.449%
2026-01-28	12.8500	12.8500	12.7000	12.7500	+1.594%	4	147	-99.451%
2026-01-27	12.3500	12.5500	12.3500	12.5500	-9.058%	6	147	-99.442%
2026-01-23	13.3000	13.8000	13.3000	13.8000	+18.966%	9	141	-99.493%
2026-01-22	12.2500	12.2500	11.6000	11.6000	-8.300%	9	141	-99.397%
2026-01-21	12.4000	12.6500	12.4000	12.6500	-3.435%	9	139	-99.447%
2026-01-20	11.5500	13.2000	11.4500	13.1000	+40.860%	30	130	-99.466%
2026-01-16	9.5000	9.5500	9.3000	9.3000	-4.124%	11	108	-99.247%
2026-01-15	9.7000	9.7000	9.7000	9.7000	-31.206%	1	108	-99.278%
2026-01-14	14.2500	14.2500	13.8500	14.1000	+8.545%	7	107	-99.504%
2026-01-13	13.0000	13.0000	12.5500	12.9900	+6.041%	43	105	-99.461%
2026-01-12	12.2000	12.2500	12.2000	12.2500	+4.701%	3	99	-99.429%
2026-01-09	11.8500	11.8500	11.4500	11.7000	-3.306%	22	98	-99.402%
2026-01-08	12.1000	12.1000	12.0000	12.1000	+0.415%	30	87	-99.421%
2026-01-07	12.0500	12.0500	12.0500	12.0500	+8.072%	10	60	-99.419%
2026-01-06	11.5000	11.5000	11.1500	11.1500	-3.962%	4	70	-99.372%
2026-01-05	11.5500	11.6100	11.2300	11.6100	-12.575%	54	24	-99.397%
2026-01-02	13.2800	13.2800	13.2800	13.2800	-7.714%	1	24	-99.473%
2025-12-31	14.3900	14.3900	14.3900	14.3900	+7.388%	20	3	-99.514%
2025-12-26	13.4000	13.4000	13.4000	13.4000	0.000%	3	3	-99.478%