Dark

MS20260918P110
MS Sep 18 2026 110.00 Put (MS260918P00110000)
option OPRA

EOD

Jul 9, 2026

0.0100-50.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0100	0.0100	0.0100	0.0100	-50.000%	2	635	0.000%
2026-07-07	0.0200	0.0200	0.0200	0.0200	-88.889%	5	637	-50.000%
2026-06-30	0.1800	0.1800	0.1800	0.1800	-10.000%	1	642	-94.444%
2026-06-29	0.2000	0.2000	0.2000	0.2000	+233.333%	1	642	-95.000%
2026-06-24	0.0600	0.0600	0.0600	0.0600	0.000%	2	642	-83.333%
2026-06-18	0.0600	0.0600	0.0600	0.0600	-40.000%	1	645	-83.333%
2026-06-16	0.0600	0.1000	0.0600	0.1000	+42.857%	3	645	-90.000%
2026-06-15	0.0700	0.0700	0.0700	0.0700	-56.250%	1	644	-85.714%
2026-06-11	0.1700	0.1700	0.1600	0.1600	+23.077%	4	645	-93.750%
2026-06-09	0.1300	0.1300	0.1300	0.1300	-13.333%	2	649	-92.308%
2026-06-08	0.1500	0.1500	0.1500	0.1500	-31.818%	1	651	-93.333%
2026-06-02	0.2200	0.2200	0.2200	0.2200	+46.667%	1	652	-95.455%
2026-06-01	0.1500	0.1500	0.1500	0.1500	-40.000%	1	653	-93.333%
2026-05-28	0.2500	0.2500	0.2500	0.2500	-40.476%	1	654	-96.000%
2026-05-20	0.4200	0.4200	0.4200	0.4200	-6.667%	1	655	-97.619%
2026-05-19	0.4500	0.4500	0.4500	0.4500	-21.053%	1	657	-97.778%
2026-05-14	0.5700	0.5700	0.5700	0.5700	+18.750%	3	657	-98.246%
2026-05-11	0.4800	0.4800	0.4800	0.4800	-9.434%	1	659	-97.917%
2026-05-06	0.4900	0.5500	0.4900	0.5300	-17.188%	119	658	-98.113%
2026-05-04	0.6400	0.6400	0.6400	0.6400	+10.345%	3	682	-98.438%
2026-05-01	0.5600	0.5800	0.5600	0.5800	-24.675%	2	677	-98.276%
2026-04-24	0.7700	0.7700	0.7700	0.7700	+4.054%	5	677	-98.701%
2026-04-22	0.7300	0.7400	0.7300	0.7400	-43.939%	4	677	-98.649%
2026-04-10	1.5100	1.6700	1.3200	1.3200	-8.966%	15	675	-99.242%
2026-04-09	1.5000	1.5500	1.4000	1.4500	-0.685%	265	675	-99.310%
2026-04-08	1.4600	1.4600	1.4600	1.4600	-34.821%	2	533	-99.315%
2026-04-07	2.2400	2.2500	2.2400	2.2400	-9.677%	11	535	-99.554%
2026-04-01	2.4000	2.4800	2.4000	2.4800	-21.270%	10	525	-99.597%
2026-03-30	3.1500	3.1500	3.1500	3.1500	-0.631%	2	515	-99.683%
2026-03-27	3.2000	3.3000	3.1700	3.1700	+20.992%	71	513	-99.685%
2026-03-24	2.6200	2.6200	2.6200	2.6200	+9.167%	1	444	-99.618%
2026-03-23	2.5200	2.5200	2.4000	2.4000	-22.581%	4	443	-99.583%
2026-03-20	2.8200	3.1500	2.8200	3.1000	-16.216%	117	443	-99.677%
2026-03-13	3.7000	3.7000	3.7000	3.7000	0.000%	3	384	-99.730%
2026-03-12	3.4100	3.7000	3.4100	3.7000	+8.824%	49	381	-99.730%
2026-03-09	3.4500	3.4500	3.4000	3.4000	+3.030%	30	358	-99.706%
2026-03-06	3.3000	3.3500	3.3000	3.3000	+32.000%	96	353	-99.697%
2026-02-27	2.2500	2.5000	2.2500	2.5000	+35.135%	6	279	-99.600%
2026-02-26	1.8500	1.8500	1.8500	1.8500	-13.146%	1	279	-99.459%
2026-02-13	2.1300	2.1300	2.1300	2.1300	+5.446%	1	279	-99.531%
2026-02-12	2.0200	2.0200	2.0200	2.0200	+56.589%	2	279	-99.505%
2026-01-22	1.2900	1.2900	1.2900	1.2900	+22.857%	1	277	-99.225%
2026-01-15	1.0500	1.0500	1.0500	1.0500	-34.375%	5	276	-99.048%
2025-12-22	1.6000	1.6000	1.6000	1.6000	-16.230%	12	271	-99.375%
2025-12-08	1.9100	1.9100	1.9100	1.9100	-30.545%	1	272	-99.476%
2025-11-19	2.7800	2.7900	2.7500	2.7500	+10.442%	68	271	-99.636%
2025-11-10	2.4900	2.4900	2.4900	2.4900	-7.090%	1	216	-99.598%
2025-10-24	2.6800	2.6800	2.6800	2.6800	-12.131%	1	215	-99.627%
2025-10-22	3.0500	3.0500	3.0500	3.0500	0.000%	1	215	-99.672%
2025-10-20	3.0500	3.0500	3.0500	3.0500	-8.955%	1	215	-99.672%
2025-10-17	3.3500	3.3500	3.3500	3.3500	+16.725%	2	215	-99.701%
2025-10-15	2.8700	2.8900	2.8700	2.8700	-15.588%	8	215	-99.652%
2025-10-06	3.4000	3.4000	3.4000	3.4000	+4.615%	1	215	-99.706%
2025-10-01	3.2500	3.2500	3.2000	3.2500	+6.557%	36	215	-99.692%
2025-09-29	3.0500	3.0500	3.0500	3.0500	-3.175%	2	204	-99.672%
2025-09-26	3.1500	3.1500	3.1500	3.1500	+1.613%	1	202	-99.683%
2025-09-24	3.1000	3.1000	3.1000	3.1000	+1.639%	1	201	-99.677%
2025-09-22	3.0500	3.0500	3.0500	3.0500	-1.613%	1	201	-99.672%
2025-09-19	3.1000	3.1000	3.1000	3.1000	-4.615%	1	200	-99.677%
2025-09-12	3.2500	3.2500	3.2500	3.2500	-16.667%	1	199	-99.692%
2025-09-08	3.9000	3.9000	3.9000	3.9000	+9.859%	1	198	-99.744%
2025-08-29	3.5500	3.5500	3.5500	3.5500	-19.318%	29	168	-99.718%
2025-08-20	4.4000	4.4000	4.4000	4.4000	+5.263%	11	168	-99.773%
2025-08-15	4.1800	4.1800	4.1800	4.1800	-6.067%	8	157	-99.761%
2025-08-08	4.4000	4.4500	4.4000	4.4500	-4.301%	8	149	-99.775%
2025-08-06	4.7000	4.7000	4.6500	4.6500	+4.494%	6	141	-99.785%
2025-07-31	4.6000	4.6000	4.4500	4.4500	-1.111%	28	135	-99.775%
2025-07-29	4.6000	4.6000	4.5000	4.5000	-12.621%	17	107	-99.778%
2025-07-17	5.1500	5.1500	5.1500	5.1500	-8.036%	6	98	-99.806%
2025-07-16	6.2000	6.2000	5.6000	5.6000	+9.804%	77	98	-99.821%
2025-07-15	5.1500	5.1500	5.1000	5.1000	+2.000%	9	39	-99.804%
2025-07-14	5.0000	5.0000	5.0000	5.0000	-1.961%	1	30	-99.800%
2025-07-11	5.1000	5.1000	5.1000	5.1000	-45.745%	12	30	-99.804%
2025-05-21	9.4000	9.4000	9.4000	9.4000	+20.513%	2	18	-99.894%
2025-05-16	7.8000	7.8000	7.8000	7.8000	-4.294%	10	16	-99.872%
2025-05-15	8.1500	8.1500	8.1500	8.1500	-48.742%	11	11	-99.877%
2025-04-15	15.9000	15.9000	15.9000	15.9000	+4.605%	3	4	-99.937%
2025-04-09	16.5000	16.5000	15.2000	15.2000	-10.850%	53	4	-99.934%
2025-04-03	17.0500	17.0500	17.0500	17.0500	+49.561%	50	54	-99.941%
2025-03-17	11.4000	11.4000	11.4000	11.4000	-0.870%	3	4	-99.912%
2025-03-04	11.5000	11.5000	11.5000	11.5000	0.000%	1	1	-99.913%