Dark

MS20260821P170
MS Aug 21 2026 170.00 Put (MS260821P00170000)
option OPRA

EOD

Jul 10, 2026

0.3300-46.774%(-0.2900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.3300	0.3300	0.3300	0.3300	-46.774%	5	1,461	0.000%
2026-07-08	0.6000	0.6200	0.4600	0.6200	+19.231%	22	1,461	-46.774%
2026-07-07	0.4800	0.5300	0.4600	0.5200	+8.333%	8	1,460	-36.538%
2026-07-06	0.4500	0.4800	0.4500	0.4800	-37.662%	2	1,461	-31.250%
2026-07-02	0.7900	0.7900	0.7700	0.7700	-14.444%	2	1,460	-57.143%
2026-07-01	1.2500	1.2500	0.9000	0.9000	-18.182%	34	1,460	-63.333%
2026-06-30	1.1200	1.1900	1.1000	1.1000	+18.280%	192	1,461	-70.000%
2026-06-29	0.9400	0.9400	0.9200	0.9300	+24.000%	4	1,448	-64.516%
2026-06-25	0.6500	0.7500	0.6500	0.7500	-11.765%	21	1,449	-56.000%
2026-06-24	0.6600	0.8500	0.6600	0.8500	+30.769%	54	1,440	-61.176%
2026-06-23	0.7700	0.7700	0.6500	0.6500	0.000%	4	1,409	-49.231%
2026-06-22	0.6300	0.6500	0.5800	0.6500	+8.333%	14	1,412	-49.231%
2026-06-18	0.6000	0.6000	0.6000	0.6000	-25.926%	3	1,407	-45.000%
2026-06-16	0.8900	0.9100	0.8100	0.8100	-14.737%	8	1,407	-59.259%
2026-06-15	1.2400	1.3300	0.9500	0.9500	-50.000%	19	1,409	-65.263%
2026-06-12	1.5600	1.9000	1.5600	1.9000	-18.455%	14	1,420	-82.632%
2026-06-11	2.3100	2.3300	2.3100	2.3300	-7.171%	3	1,430	-85.837%
2026-06-10	2.4500	2.5100	2.4500	2.5100	-1.181%	3	1,428	-86.853%
2026-06-09	1.5700	2.5400	1.5700	2.5400	+36.559%	851	1,428	-87.008%
2026-06-08	1.8600	1.8600	1.8600	1.8600	+14.815%	1	1,733	-82.258%
2026-06-04	1.6700	1.6700	1.6200	1.6200	-2.410%	2	1,733	-79.630%
2026-06-03	2.0000	2.0400	1.6600	1.6600	+3.106%	6	1,733	-80.120%
2026-06-02	1.6100	1.6100	1.6100	1.6100	-13.904%	2	1,731	-79.503%
2026-06-01	1.4700	1.8800	1.4700	1.8700	0.000%	101	1,731	-82.353%
2026-05-29	2.1500	2.1500	1.8700	1.8700	-26.087%	163	1,656	-82.353%
2026-05-28	2.5300	2.5300	2.5300	2.5300	-3.802%	2	1,594	-86.957%
2026-05-27	2.7700	2.9300	2.6300	2.6300	-6.071%	41	1,614	-87.452%
2026-05-26	2.8000	2.8000	2.8000	2.8000	+10.672%	2	1,613	-88.214%
2026-05-22	2.9000	2.9000	2.5300	2.5300	-28.732%	7	1,613	-86.957%
2026-05-21	3.5500	3.5500	3.5500	3.5500	-1.934%	2	1,608	-90.704%
2026-05-20	4.4500	4.5000	3.5500	3.6200	-22.151%	79	1,608	-90.884%
2026-05-19	4.9000	4.9000	4.5000	4.6500	-4.124%	31	1,516	-92.903%
2026-05-18	4.3000	4.8500	4.3000	4.8500	+1.042%	90	1,516	-93.196%
2026-05-15	4.8000	4.8000	4.8000	4.8000	+12.412%	1	1,516	-93.125%
2026-05-14	4.2700	4.2700	4.2700	4.2700	-15.278%	5	1,452	-92.272%
2026-05-13	5.0500	5.0500	5.0400	5.0400	+7.234%	2	1,452	-93.452%
2026-05-12	5.1800	5.1800	4.7000	4.7000	-6.000%	68	1,452	-92.979%
2026-05-11	4.7000	5.0000	4.5000	5.0000	+1.010%	82	1,452	-93.400%
2026-05-08	4.5500	4.9500	4.5500	4.9500	+1.020%	14	1,325	-93.333%
2026-05-07	4.9500	5.0600	4.9000	4.9000	+7.692%	81	1,324	-93.265%
2026-05-06	4.5700	4.5700	4.5500	4.5500	-13.333%	11	1,306	-92.747%
2026-05-05	5.2500	5.2500	5.2500	5.2500	-7.080%	14	1,306	-93.714%
2026-05-04	5.6000	5.7000	5.6000	5.6500	+9.709%	28	1,306	-94.159%
2026-05-01	5.1000	5.1500	5.0500	5.1500	-1.905%	14	1,295	-93.592%
2026-04-30	5.7600	5.7600	5.2000	5.2500	-21.053%	66	1,295	-93.714%
2026-04-29	6.3500	6.9600	6.0500	6.6500	+16.667%	36	1,234	-95.038%
2026-04-28	5.8000	5.8000	5.7000	5.7000	-10.236%	833	1,224	-94.211%
2026-04-27	6.3500	6.3500	6.3500	6.3500	-3.053%	1	401	-94.803%
2026-04-24	6.6500	6.7000	6.4000	6.5500	0.000%	9	401	-94.962%
2026-04-23	5.8500	6.9000	5.8500	6.5500	+6.504%	26	397	-94.962%
2026-04-21	5.9500	6.2000	5.9500	6.1500	+5.128%	67	398	-94.634%
2026-04-20	5.8300	5.9500	5.6500	5.8500	-13.333%	17	358	-94.359%
2026-04-16	5.9300	6.7500	5.9300	6.7500	+14.991%	13	356	-95.111%
2026-04-15	5.3800	5.9500	5.3000	5.8700	-47.117%	85	352	-94.378%
2026-04-08	10.4000	11.1500	10.4000	11.1000	-26.733%	14	338	-97.027%
2026-04-07	15.2000	15.2000	15.0500	15.1500	-13.429%	5	326	-97.822%
2026-03-31	17.5000	17.5000	17.5000	17.5000	+5.105%	3	324	-98.114%
2026-03-25	16.1000	17.1500	16.1000	16.6500	-1.770%	7	327	-98.018%
2026-03-23	16.9500	16.9500	16.9500	16.9500	-18.705%	2	326	-98.053%
2026-03-19	20.8500	20.8500	20.8500	20.8500	+8.312%	4	325	-98.417%
2026-03-18	19.2500	19.2500	19.2500	19.2500	-16.883%	8	325	-98.286%
2026-03-12	23.1600	23.1600	23.1600	23.1600	+20.312%	5	318	-98.575%
2026-03-10	19.2500	19.2500	19.2500	19.2500	-2.036%	2	321	-98.286%
2026-03-09	19.6500	19.6500	19.6500	19.6500	+22.050%	5	321	-98.321%
2026-03-04	16.1000	16.1000	16.1000	16.1000	-11.050%	2	321	-97.950%
2026-03-03	19.7300	19.7300	18.1000	18.1000	+8.060%	13	321	-98.177%
2026-03-02	16.8500	16.8500	16.7500	16.7500	-5.099%	3	310	-98.030%
2026-02-27	17.7400	17.7400	17.6500	17.6500	+37.354%	10	309	-98.130%
2026-02-26	12.8500	12.9500	12.5700	12.8500	-22.121%	14	299	-97.432%
2026-02-24	17.0500	17.1000	16.5000	16.5000	-1.786%	8	303	-98.000%
2026-02-23	15.7000	16.8000	15.7000	16.8000	+30.739%	3	298	-98.036%
2026-02-20	13.8500	13.8500	12.8000	12.8500	-5.166%	113	296	-97.432%
2026-02-19	14.0000	14.0000	13.4000	13.5500	+5.284%	129	209	-97.565%
2026-02-18	12.8700	12.8700	12.8700	12.8700	-12.150%	1	97	-97.436%
2026-02-17	14.8000	14.9500	14.6000	14.6500	-15.318%	56	97	-97.747%
2026-02-12	11.6500	17.4000	11.6500	17.3000	+35.686%	47	45	-98.092%
2026-02-11	12.9000	12.9000	12.7500	12.7500	+14.865%	3	7	-97.412%
2026-02-06	10.8500	11.1000	10.8500	11.1000	0.000%	4	4	-97.027%