Dark

MS20260717P185
MS Jul 17 2026 185.00 Put (MS260717P00185000)
option OPRA

EOD

Jul 10, 2026

0.0800-52.941%(-0.0900)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.0800	0.0800	0.0800	0.0800	-52.941%	6	1,070	0.000%
2026-07-09	0.1900	0.1900	0.1700	0.1700	-34.615%	7	1,070	-52.941%
2026-07-08	0.2100	0.2600	0.2100	0.2600	+13.043%	9	1,075	-69.231%
2026-07-07	0.2000	0.2500	0.2000	0.2300	-8.000%	14	1,083	-65.217%
2026-07-06	0.3500	0.3700	0.2500	0.2500	-54.545%	5	1,081	-68.000%
2026-07-02	0.6800	0.6800	0.5000	0.5500	-23.611%	97	1,075	-85.455%
2026-07-01	0.7600	0.7600	0.7000	0.7200	-28.713%	3	1,075	-88.889%
2026-06-30	0.8800	1.0200	0.8800	1.0100	+24.691%	94	1,075	-92.079%
2026-06-29	0.6900	0.8100	0.6700	0.8100	-6.897%	8	1,131	-90.123%
2026-06-26	0.7300	0.8700	0.5800	0.8700	+47.458%	135	1,135	-90.805%
2026-06-25	0.5900	0.5900	0.5900	0.5900	+18.000%	1	1,044	-86.441%
2026-06-24	0.5000	0.5000	0.5000	0.5000	+6.383%	4	1,044	-84.000%
2026-06-23	0.4800	0.4900	0.4700	0.4700	+6.818%	11	1,044	-82.979%
2026-06-18	0.4400	0.4400	0.4000	0.4400	-2.222%	6	640	-81.818%
2026-06-17	0.4900	0.5200	0.4100	0.4500	-29.688%	539	640	-82.222%
2026-06-16	0.6200	0.6700	0.5500	0.6400	-20.000%	16	640	-87.500%
2026-06-15	0.9200	0.9500	0.7200	0.8000	-41.606%	65	642	-90.000%
2026-06-12	1.3500	1.5100	1.2000	1.3700	-25.137%	26	637	-94.161%
2026-06-11	2.3800	2.3800	1.8300	1.8300	-22.128%	26	622	-95.628%
2026-06-10	2.3200	2.6900	2.3100	2.3500	+11.905%	16	623	-96.596%
2026-06-09	1.5200	2.4400	1.5200	2.1000	+37.255%	16	619	-96.190%
2026-06-08	1.5200	1.5300	1.5200	1.5300	-11.561%	2	612	-94.771%
2026-06-05	1.6500	1.8000	1.4900	1.7300	+34.109%	57	611	-95.376%
2026-06-04	1.7700	1.7700	1.2900	1.2900	-40.826%	21	620	-93.798%
2026-06-03	2.0400	2.2500	2.0400	2.1800	+41.558%	18	612	-96.330%
2026-06-02	1.8200	1.8200	1.5400	1.5400	-21.026%	32	615	-94.805%
2026-06-01	1.9500	2.1700	1.9000	1.9500	-13.333%	36	639	-95.897%
2026-05-29	2.5800	2.7000	2.2500	2.2500	-20.213%	38	620	-96.444%
2026-05-28	3.0500	3.0500	2.8100	2.8200	-17.784%	36	615	-97.163%
2026-05-27	3.2900	4.1000	3.2900	3.4300	-4.722%	24	609	-97.668%
2026-05-26	3.4500	3.7000	3.4500	3.6000	+4.348%	30	606	-97.778%
2026-05-22	3.9000	3.9000	3.2200	3.4500	-15.854%	128	594	-97.681%
2026-05-21	4.5000	4.7500	4.0400	4.1000	-16.327%	46	524	-98.049%
2026-05-20	6.3000	6.3000	4.8000	4.9000	-27.835%	32	524	-98.367%
2026-05-19	6.8000	6.8000	6.7500	6.7900	+7.778%	12	487	-98.822%
2026-05-18	6.4500	6.7000	6.2000	6.3000	-2.326%	49	487	-98.730%
2026-05-15	6.5000	6.5000	6.2000	6.4500	+9.881%	15	487	-98.760%
2026-05-14	5.9300	5.9500	5.7500	5.8700	-7.559%	39	506	-98.637%
2026-05-13	6.4500	6.4500	6.3500	6.3500	-11.806%	3	497	-98.740%
2026-05-12	8.4300	8.4300	7.2000	7.2000	-1.370%	13	497	-98.889%
2026-05-11	6.7000	7.3000	6.7000	7.3000	+14.961%	33	497	-98.904%
2026-05-08	6.3500	6.3500	6.3500	6.3500	-12.414%	4	483	-98.740%
2026-05-07	5.9600	7.5000	5.9600	7.2500	+16.000%	18	481	-98.897%
2026-05-06	6.8000	6.8000	6.0000	6.2500	-16.667%	55	483	-98.720%
2026-05-05	7.9500	7.9500	7.4500	7.5000	-11.765%	82	450	-98.933%
2026-05-04	7.7000	8.5000	7.7000	8.5000	+18.881%	14	434	-99.059%
2026-05-01	6.9500	7.4000	6.7200	7.1500	-4.667%	62	378	-98.881%
2026-04-30	8.6000	8.6000	7.5000	7.5000	-18.919%	30	378	-98.933%
2026-04-29	9.2000	10.1000	9.0500	9.2500	+9.857%	106	371	-99.135%
2026-04-28	8.2000	8.7000	8.2000	8.4200	-0.355%	21	335	-99.050%
2026-04-27	8.8000	9.2500	8.4500	8.4500	-10.582%	9	322	-99.053%
2026-04-24	9.6500	9.7000	9.4500	9.4500	+1.613%	14	318	-99.153%
2026-04-23	8.6000	9.3000	8.1500	9.3000	+14.815%	23	311	-99.140%
2026-04-22	8.0500	8.3500	8.0000	8.1000	-10.989%	22	313	-99.012%
2026-04-21	7.8000	9.1000	7.8000	9.1000	+8.333%	8	304	-99.121%
2026-04-20	8.1000	8.8000	8.0500	8.4000	-1.754%	9	302	-99.048%
2026-04-17	9.0500	9.0500	8.0000	8.5500	-10.000%	210	298	-99.064%
2026-04-16	9.0500	9.5600	8.9500	9.5000	+15.572%	146	278	-99.158%
2026-04-15	7.4000	8.2200	7.4000	8.2200	-27.895%	19	220	-99.027%
2026-04-14	11.7000	11.7000	10.9000	11.4000	-28.437%	149	210	-99.298%
2026-04-10	15.9300	15.9300	15.9300	15.9300	+2.444%	4	87	-99.498%
2026-04-08	15.5500	15.5500	15.5500	15.5500	-46.007%	6	83	-99.486%
2026-03-17	28.8000	28.8000	28.8000	28.8000	+19.502%	1	79	-99.722%
2026-02-23	24.1000	24.1000	24.1000	24.1000	+14.110%	1	80	-99.668%
2026-02-17	21.1200	21.1200	21.1200	21.1200	-5.291%	8	80	-99.621%
2026-02-13	22.3000	22.3000	22.3000	22.3000	+20.541%	1	84	-99.641%
2026-02-10	15.0500	18.5000	15.0500	18.5000	+1.648%	23	84	-99.568%
2026-02-05	18.5000	18.5000	18.1000	18.2000	+21.739%	11	82	-99.560%
2026-01-30	14.2000	14.9500	14.2000	14.9500	-2.288%	22	87	-99.465%
2026-01-29	15.4000	15.7000	15.3000	15.3000	+2.000%	9	85	-99.477%
2026-01-28	15.0000	15.0000	15.0000	15.0000	+5.857%	2	86	-99.467%
2026-01-27	14.7000	14.9000	14.1700	14.1700	-3.078%	11	84	-99.435%
2026-01-26	15.3000	15.3000	14.6200	14.6200	-11.394%	23	79	-99.453%
2026-01-23	16.4500	16.6000	16.4500	16.5000	+15.385%	18	83	-99.515%
2026-01-22	14.0500	14.3000	13.6000	14.3000	-2.721%	20	68	-99.441%
2026-01-21	14.5500	14.7000	14.5500	14.7000	+1.031%	6	60	-99.456%
2026-01-20	13.2000	14.5500	13.2000	14.5500	+23.305%	17	55	-99.450%
2026-01-16	11.3500	11.8000	11.1500	11.8000	+3.418%	27	39	-99.322%
2026-01-15	11.8000	11.8000	11.4100	11.4100	-25.668%	22	39	-99.299%
2026-01-13	15.3500	15.3700	15.3500	15.3500	+11.232%	42	43	-99.479%
2026-01-12	14.0000	14.0000	13.8000	13.8000	+1.471%	2	25	-99.420%
2026-01-09	13.6000	13.6000	13.6000	13.6000	-5.160%	5	23	-99.412%
2026-01-07	14.4500	14.6500	14.1500	14.3400	-16.140%	17	18	-99.442%
2025-12-31	17.1000	17.1000	17.1000	17.1000	0.000%	1	0	-99.532%