Dark

MS20260717P190
MS Jul 17 2026 190.00 Put (MS260717P00190000)
option OPRA

EOD

Jul 10, 2026

0.1400-30.000%(-0.0600)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.1200	0.1400	0.1200	0.1400	-30.000%	31	5,262	0.000%
2026-07-09	0.5000	0.5000	0.2000	0.2000	-45.946%	17	5,291	-30.000%
2026-07-08	0.3700	0.3900	0.3600	0.3700	+19.355%	12	5,295	-62.162%
2026-07-07	0.7300	0.7300	0.3100	0.3100	-6.061%	40	5,303	-54.839%
2026-07-06	0.5200	0.5800	0.3300	0.3300	-63.333%	78	5,311	-57.576%
2026-07-02	1.0800	1.1200	0.4000	0.9000	-16.667%	15	5,274	-84.444%
2026-07-01	1.3900	1.3900	1.0800	1.0800	-19.403%	5	5,274	-87.037%
2026-06-30	1.6900	1.6900	1.2800	1.3400	+1.515%	964	5,275	-89.552%
2026-06-29	0.9700	1.3500	0.9700	1.3200	+8.197%	3,816	4,595	-89.394%
2026-06-26	1.3900	1.3900	1.0300	1.2200	+103.333%	34	1,079	-88.525%
2026-06-25	0.4900	0.6000	0.4900	0.6000	-7.692%	22	1,076	-76.667%
2026-06-24	0.7400	0.7400	0.6500	0.6500	+25.000%	19	1,078	-78.462%
2026-06-23	0.8000	0.8000	0.5200	0.5200	-7.143%	55	1,082	-73.077%
2026-06-22	0.5000	0.5600	0.5000	0.5600	-13.846%	41	1,072	-75.000%
2026-06-18	0.7400	0.7400	0.4000	0.6500	-9.722%	90	1,107	-78.462%
2026-06-17	0.7500	0.9000	0.6100	0.7200	-20.000%	46	1,107	-80.556%
2026-06-16	0.9000	1.1300	0.8400	0.9000	-13.462%	22	1,107	-84.444%
2026-06-15	1.2100	1.3000	1.0200	1.0400	-43.478%	296	1,116	-86.538%
2026-06-12	1.9300	2.0200	1.7100	1.8400	-22.034%	610	985	-92.391%
2026-06-11	3.2700	3.4500	2.3600	2.3600	-26.708%	18	875	-94.068%
2026-06-10	3.2000	3.5000	3.1300	3.2200	+9.153%	84	867	-95.652%
2026-06-09	2.2500	3.3800	2.2500	2.9500	+20.902%	59	829	-95.254%
2026-06-08	2.0400	2.4400	2.0400	2.4400	-7.925%	55	809	-94.262%
2026-06-05	2.1500	2.6500	2.0800	2.6500	+48.045%	48	815	-94.717%
2026-06-04	2.5100	2.5100	1.7500	1.7900	-38.488%	22	809	-92.179%
2026-06-03	3.0000	3.1700	2.9100	2.9100	+39.904%	17	802	-95.189%
2026-06-02	2.2800	2.3600	2.0800	2.0800	-19.066%	10	797	-93.269%
2026-06-01	2.7200	3.0000	2.5400	2.5700	-14.618%	19	792	-94.553%
2026-05-29	3.7500	3.7500	3.0100	3.0100	-21.818%	88	795	-95.349%
2026-05-28	4.0700	4.0700	3.8500	3.8500	-16.122%	12	768	-96.364%
2026-05-27	5.0400	5.0400	4.5900	4.5900	-5.361%	21	768	-96.950%
2026-05-26	4.1300	4.9000	4.1300	4.8500	+3.191%	25	775	-97.113%
2026-05-22	4.7000	4.7000	4.4000	4.7000	-16.814%	123	778	-97.021%
2026-05-21	5.6000	6.3000	5.5000	5.6500	-11.581%	76	751	-97.522%
2026-05-20	7.8000	7.9000	6.3900	6.3900	-25.698%	59	751	-97.809%
2026-05-19	8.8800	8.9000	8.2000	8.6000	+4.878%	51	721	-98.372%
2026-05-18	8.0000	8.6400	7.8300	8.2000	-1.796%	58	721	-98.293%
2026-05-15	8.1800	9.0000	8.0000	8.3500	+9.580%	64	721	-98.323%
2026-05-14	7.1200	8.0900	7.1200	7.6200	-6.158%	39	664	-98.163%
2026-05-13	8.0000	8.5700	8.0000	8.1200	-5.581%	82	643	-98.276%
2026-05-12	10.2000	10.2000	8.4000	8.6000	-2.273%	71	643	-98.372%
2026-05-11	8.2000	8.8000	8.2000	8.8000	+2.326%	12	643	-98.409%
2026-05-08	8.3500	8.6500	8.1000	8.6000	-7.527%	59	677	-98.372%
2026-05-07	9.1000	9.3000	8.5500	9.3000	+16.981%	51	673	-98.495%
2026-05-06	8.0000	8.4600	7.6500	7.9500	-18.462%	141	677	-98.239%
2026-05-05	10.0000	10.0000	9.6500	9.7500	-8.019%	20	659	-98.564%
2026-05-04	9.7500	10.9000	9.7500	10.6000	+15.217%	336	670	-98.679%
2026-05-01	8.7000	9.4000	8.6000	9.2000	-3.158%	91	386	-98.478%
2026-04-30	10.4600	10.6500	9.4000	9.5000	-20.168%	47	386	-98.526%
2026-04-29	11.3000	12.4500	11.3000	11.9000	+15.534%	28	359	-98.824%
2026-04-28	10.0000	10.9000	10.0000	10.3000	-3.738%	16	345	-98.641%
2026-04-27	11.4500	11.4500	10.7000	10.7000	-7.359%	19	336	-98.692%
2026-04-24	12.0000	12.0000	11.5500	11.5500	-1.702%	46	319	-98.788%
2026-04-23	11.1000	11.7500	11.1000	11.7500	+16.337%	69	280	-98.809%
2026-04-22	9.9000	10.5500	9.7500	10.1000	-6.912%	76	222	-98.614%
2026-04-21	10.0000	11.2000	10.0000	10.8500	+1.402%	80	125	-98.710%
2026-04-20	10.3200	10.9000	10.1000	10.7000	-0.926%	38	125	-98.692%
2026-04-17	10.6500	10.8000	10.6500	10.8000	-6.897%	3	96	-98.704%
2026-04-16	10.0000	11.7500	10.0000	11.6000	+14.398%	4	94	-98.793%
2026-04-15	9.3500	10.1400	9.3500	10.1400	-67.046%	13	93	-98.619%
2026-03-20	30.7700	30.7700	30.7700	30.7700	-17.107%	1	80	-99.545%
2026-03-13	37.1200	37.1200	37.1200	37.1200	+82.050%	1	79	-99.623%
2026-02-12	20.3900	20.3900	20.3900	20.3900	-0.049%	1	78	-99.313%
2026-02-10	20.4000	20.4000	20.4000	20.4000	+11.172%	2	77	-99.314%
2026-02-06	18.3500	18.3500	18.3500	18.3500	+10.210%	1	77	-99.237%
2026-01-30	16.6500	16.6500	16.6500	16.6500	-10.484%	6	77	-99.159%
2026-01-29	18.2500	18.6000	18.2500	18.6000	+4.494%	15	71	-99.247%
2026-01-28	17.9000	17.9000	17.8000	17.8000	+5.325%	26	58	-99.213%
2026-01-27	17.2500	17.2500	16.9000	16.9000	-3.704%	24	32	-99.172%
2026-01-26	17.5500	17.5500	17.5500	17.5500	-9.067%	1	8	-99.202%
2026-01-23	19.2000	19.3000	19.2000	19.3000	+18.043%	17	7	-99.275%
2026-01-22	16.3500	16.3500	16.3500	16.3500	+1.869%	1	23	-99.144%
2026-01-21	17.3000	17.3000	15.8200	16.0500	-11.570%	5	23	-99.128%
2026-01-20	17.8000	18.1500	17.8000	18.1500	+30.108%	11	22	-99.229%
2026-01-16	13.5000	13.9500	13.4000	13.9500	-5.870%	23	5	-98.996%
2026-01-15	14.8200	14.8200	14.8200	14.8200	-15.795%	2	5	-99.055%
2026-01-13	17.6000	17.6000	17.6000	17.6000	+8.978%	3	7	-99.205%
2026-01-12	16.1500	16.1500	16.1500	16.1500	-11.264%	3	5	-99.133%
2025-12-26	18.2000	18.2000	18.2000	18.2000	-33.333%	1	3	-99.231%
2025-11-26	28.0600	28.0600	27.3000	27.3000	0.000%	2	0	-99.487%