Dark

MS20260918P130
MS Sep 18 2026 130.00 Put (MS260918P00130000)
option OPRA

EOD

Jul 6, 2026

0.1000-23.077%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1000	0.1000	0.1000	0.1000	-23.077%	1	2,381	0.000%
2026-07-02	0.1300	0.1300	0.1300	0.1300	-35.000%	2	2,382	-23.077%
2026-07-01	0.2700	0.2700	0.2000	0.2000	-20.000%	4	2,382	-50.000%
2026-06-25	0.2500	0.2500	0.2500	0.2500	+25.000%	3	2,383	-60.000%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-33.333%	2	2,386	-50.000%
2026-06-18	0.3000	0.3000	0.3000	0.3000	+20.000%	13	2,400	-66.667%
2026-06-17	0.2500	0.2500	0.2500	0.2500	+8.696%	3	2,400	-60.000%
2026-06-16	0.2300	0.2300	0.2300	0.2300	-11.538%	1	2,400	-56.522%
2026-06-15	0.2600	0.2600	0.2600	0.2600	-53.571%	1	2,400	-61.538%
2026-06-09	0.5600	0.5600	0.5600	0.5600	+9.804%	2	2,400	-82.143%
2026-06-08	0.4100	0.5100	0.4100	0.5100	+41.667%	39	2,400	-80.392%
2026-06-04	0.4200	0.4200	0.3600	0.3600	-29.412%	60	2,397	-72.222%
2026-06-03	0.5000	0.5100	0.4800	0.5100	-7.273%	3	2,397	-80.392%
2026-05-29	0.5000	0.5500	0.5000	0.5500	+3.774%	18	2,397	-81.818%
2026-05-28	0.5500	0.5500	0.5300	0.5300	-14.516%	3	2,400	-81.132%
2026-05-27	0.6400	0.6400	0.6200	0.6200	-7.463%	4	2,400	-83.871%
2026-05-26	0.6700	0.6700	0.6700	0.6700	+9.836%	4	2,400	-85.075%
2026-05-22	0.7300	0.7300	0.6100	0.6100	-31.461%	7	2,404	-83.607%
2026-05-21	0.8500	0.8900	0.8400	0.8900	-17.593%	4	2,404	-88.764%
2026-05-19	1.0800	1.0800	1.0800	1.0800	-0.917%	1	2,404	-90.741%
2026-05-18	1.1200	1.1200	1.0900	1.0900	-6.838%	4	2,404	-90.826%
2026-05-15	1.1000	1.1700	1.1000	1.1700	-1.681%	3	2,404	-91.453%
2026-05-08	1.1900	1.1900	1.1900	1.1900	-16.197%	2	2,404	-91.597%
2026-05-04	1.3300	1.4200	1.3300	1.4200	+5.185%	6	2,406	-92.958%
2026-05-01	1.2400	1.3500	1.2400	1.3500	+1.504%	6	2,406	-92.593%
2026-04-30	1.4600	1.4600	1.3300	1.3300	-19.394%	1,036	2,406	-92.481%
2026-04-27	1.6900	1.6900	1.6500	1.6500	-2.367%	2	1,843	-93.939%
2026-04-24	1.6900	1.6900	1.6900	1.6900	-5.056%	250	1,841	-94.083%
2026-04-23	1.7800	1.7800	1.7800	1.7800	+7.229%	1	1,841	-94.382%
2026-04-22	1.6600	1.6600	1.6600	1.6600	-4.598%	2	1,841	-93.976%
2026-04-17	1.6800	1.7400	1.6800	1.7400	-5.946%	4	1,840	-94.253%
2026-04-16	1.8500	1.8500	1.8500	1.8500	+18.590%	300	1,840	-94.595%
2026-04-15	1.5600	1.5600	1.5600	1.5600	-42.647%	1	1,690	-93.590%
2026-04-10	3.4500	3.4500	2.7200	2.7200	-9.333%	29	1,689	-96.324%
2026-04-09	3.0000	3.0000	3.0000	3.0000	-32.584%	12	1,670	-96.667%
2026-04-07	4.6000	4.6000	4.3500	4.4500	-11.000%	14	1,681	-97.753%
2026-04-01	5.0000	5.0000	5.0000	5.0000	-7.407%	6	1,668	-98.000%
2026-03-31	6.0000	6.0000	5.4000	5.4000	-20.000%	10	1,664	-98.148%
2026-03-27	6.3000	6.7500	6.3000	6.7500	+29.808%	99	1,662	-98.519%
2026-03-24	5.2000	5.2000	5.2000	5.2000	+1.563%	2	1,621	-98.077%
2026-03-23	5.2500	5.2500	5.0700	5.1200	-13.220%	5	1,621	-98.047%
2026-03-20	5.6000	5.9000	5.5000	5.9000	-7.813%	10	1,619	-98.305%
2026-03-19	6.2500	6.6000	6.2500	6.4000	+14.286%	418	1,614	-98.438%
2026-03-18	5.6000	5.6000	5.6000	5.6000	-1.754%	250	1,597	-98.214%
2026-03-17	5.7000	5.7000	5.7000	5.7000	-8.800%	1	1,407	-98.246%
2026-03-16	6.2500	6.2500	6.2500	6.2500	-16.107%	1	1,407	-98.400%
2026-03-13	7.4500	7.5100	7.3000	7.4500	-0.667%	15	1,407	-98.658%
2026-03-12	7.0000	7.6800	7.0000	7.5000	+36.364%	230	1,402	-98.667%
2026-03-10	5.5000	5.5000	5.5000	5.5000	-5.172%	5	1,472	-98.182%
2026-03-09	7.6000	7.6000	5.8000	5.8000	-11.450%	89	1,472	-98.276%
2026-03-06	6.6500	6.6800	6.5500	6.5500	+11.017%	73	1,459	-98.473%
2026-03-05	5.6000	5.9000	5.6000	5.9000	+16.832%	2	1,454	-98.305%
2026-03-04	5.1900	5.1900	5.0500	5.0500	-9.821%	3	1,455	-98.020%
2026-03-03	6.3000	6.3000	5.5000	5.6000	+6.667%	14	1,453	-98.214%
2026-02-27	5.2000	5.2500	5.1500	5.2500	+29.630%	7	1,452	-98.095%
2026-02-25	4.0500	4.0500	4.0500	4.0500	-13.830%	1	1,452	-97.531%
2026-02-24	5.3500	5.3500	4.7000	4.7000	+11.905%	13	1,452	-97.872%
2026-02-19	4.2000	4.2000	4.2000	4.2000	+9.091%	4	1,448	-97.619%
2026-02-18	3.8500	3.8500	3.8500	3.8500	-15.385%	12	1,448	-97.403%
2026-02-13	4.5500	4.6000	4.5500	4.5500	-6.953%	12	1,453	-97.802%
2026-02-12	4.8900	4.8900	4.8900	4.8900	+35.833%	10	1,453	-97.955%
2026-02-10	3.6500	3.6500	3.6000	3.6000	+21.212%	2	1,444	-97.222%
2026-02-06	3.0000	3.0000	2.9600	2.9700	-19.074%	7	1,443	-96.633%
2026-02-05	3.6500	3.6700	3.6500	3.6700	+49.796%	5	1,445	-97.275%
2026-02-02	2.4500	2.4500	2.4500	2.4500	-9.594%	2	1,445	-95.918%
2026-01-30	2.6500	2.7100	2.6500	2.7100	+3.435%	70	1,445	-96.310%
2026-01-26	2.6200	2.6200	2.6200	2.6200	-10.274%	2	1,431	-96.183%
2026-01-23	2.9200	2.9400	2.8900	2.9200	+36.449%	67	1,431	-96.575%
2026-01-16	2.1800	2.1800	2.1400	2.1400	-23.571%	10	1,395	-95.327%
2026-01-14	2.9600	2.9600	2.6600	2.8000	+2.564%	329	1,395	-96.429%
2026-01-13	2.7000	2.7300	2.7000	2.7300	+2.247%	2	1,236	-96.337%
2026-01-12	2.6300	2.6700	2.6300	2.6700	0.000%	6	1,235	-96.255%
2026-01-09	2.6400	2.7000	2.6400	2.6700	-4.643%	65	1,235	-96.255%
2026-01-05	2.8000	2.8000	2.8000	2.8000	-12.773%	10	1,237	-96.429%
2025-12-24	3.2100	3.2100	3.2100	3.2100	-0.619%	2	1,237	-96.885%
2025-12-22	3.2000	3.2300	3.2000	3.2300	-11.507%	2	1,236	-96.904%
2025-12-19	3.6500	3.6500	3.6500	3.6500	+11.280%	3	1,236	-97.260%
2025-12-15	3.2800	3.2800	3.2800	3.2800	-8.889%	2	1,233	-96.951%
2025-12-05	3.6000	3.6000	3.6000	3.6000	-10.000%	2	1,233	-97.222%
2025-12-03	4.0000	4.0000	4.0000	4.0000	-18.367%	3	1,231	-97.500%
2025-11-26	4.9000	4.9000	4.9000	4.9000	-13.274%	1	1,231	-97.959%
2025-11-25	5.6500	5.6500	5.6500	5.6500	-1.739%	1	1,231	-98.230%
2025-11-24	5.9000	5.9000	5.7500	5.7500	-20.139%	301	1,231	-98.261%
2025-11-21	7.2000	7.2000	7.2000	7.2000	+41.176%	2	931	-98.611%
2025-11-20	5.1000	5.1000	5.1000	5.1000	-12.821%	1	931	-98.039%
2025-11-19	5.8500	5.8500	5.8500	5.8500	+30.000%	2	931	-98.291%
2025-11-12	4.5000	4.5000	4.5000	4.5000	-15.888%	1	930	-97.778%
2025-11-10	5.3500	5.3500	5.3500	5.3500	-0.926%	13	930	-98.131%
2025-11-06	5.3000	5.4000	5.3000	5.4000	+8.000%	45	917	-98.148%
2025-10-28	5.0000	5.0000	5.0000	5.0000	-26.471%	1	872	-98.000%
2025-10-17	6.8000	6.8000	6.8000	6.8000	-4.895%	15	871	-98.529%
2025-10-13	7.2000	7.2000	7.1500	7.1500	+7.519%	3	886	-98.601%
2025-10-08	6.6500	6.6500	6.6500	6.6500	0.000%	29	886	-98.496%
2025-09-30	6.6500	6.6500	6.6500	6.6500	+12.712%	40	857	-98.496%
2025-09-26	6.1500	6.2000	5.9000	5.9000	-8.527%	9	839	-98.305%
2025-09-24	6.4500	6.4500	6.4500	6.4500	+6.612%	2	837	-98.450%
2025-09-18	6.0500	6.0500	6.0500	6.0500	-8.333%	6	837	-98.347%
2025-09-17	6.6000	6.6000	6.6000	6.6000	-1.493%	4	832	-98.485%
2025-09-16	6.7000	6.7000	6.7000	6.7000	+1.515%	2	829	-98.507%
2025-09-15	6.6000	6.6000	6.6000	6.6000	-5.036%	9	827	-98.485%
2025-09-10	6.9500	6.9500	6.9500	6.9500	-9.150%	3	825	-98.561%
2025-09-09	7.6500	7.6500	7.6500	7.6500	-8.929%	2	823	-98.693%
2025-09-05	8.4000	8.4000	8.4000	8.4000	+10.526%	2	821	-98.810%
2025-09-04	7.6000	7.6000	7.6000	7.6000	0.000%	2	819	-98.684%
2025-08-29	7.6500	7.6500	7.6000	7.6000	+2.703%	3	816	-98.684%
2025-08-28	7.4000	7.4000	7.4000	7.4000	-1.333%	2	816	-98.649%
2025-08-27	7.5000	7.5000	7.5000	7.5000	-6.250%	5	814	-98.667%
2025-08-22	8.0000	8.0000	8.0000	8.0000	-10.112%	6	814	-98.750%
2025-08-19	8.9500	8.9500	8.9000	8.9000	0.000%	396	808	-98.876%
2025-08-18	8.9000	8.9000	8.9000	8.9000	+5.325%	2	412	-98.876%
2025-08-15	8.4500	8.4500	8.4500	8.4500	+4.450%	2	410	-98.817%
2025-08-14	8.2000	8.2000	8.0200	8.0900	-2.058%	4	408	-98.764%
2025-08-13	7.7500	8.2600	7.7500	8.2600	+3.899%	10	408	-98.789%
2025-08-12	8.7500	8.7500	7.9000	7.9500	-13.115%	22	407	-98.742%
2025-08-08	9.4500	9.4500	9.0000	9.1500	-7.576%	14	404	-98.907%
2025-08-06	9.9000	9.9000	9.9000	9.9000	+1.020%	4	402	-98.990%
2025-08-04	9.8500	9.8500	9.8000	9.8000	+8.889%	7	402	-98.980%
2025-07-30	9.0000	9.0000	9.0000	9.0000	-5.263%	5	402	-98.889%
2025-07-29	9.5000	9.5000	9.5000	9.5000	-2.062%	4	402	-98.947%
2025-07-24	9.7000	9.7000	9.7000	9.7000	-3.960%	10	398	-98.969%
2025-07-23	10.2300	10.2300	10.1000	10.1000	-5.164%	6	388	-99.010%
2025-07-22	10.6500	10.6500	10.6500	10.6500	+1.429%	4	386	-99.061%
2025-07-17	10.5000	10.5000	10.5000	10.5000	-15.323%	4	382	-99.048%
2025-07-16	12.4000	12.4000	12.4000	12.4000	+20.976%	7	378	-99.194%
2025-07-15	10.2000	10.4500	10.2000	10.2500	-3.393%	337	378	-99.024%
2025-07-10	10.6100	10.6100	10.6100	10.6100	-1.302%	1	41	-99.057%
2025-07-09	10.7500	10.7500	10.7500	10.7500	-10.042%	1	41	-99.070%
2025-06-26	11.9500	11.9500	11.9500	11.9500	-7.364%	20	40	-99.163%
2025-06-24	12.9000	12.9000	12.9000	12.9000	-25.862%	20	42	-99.225%
2025-05-21	17.4000	17.4000	17.4000	17.4000	+11.538%	1	22	-99.425%
2025-05-13	15.6000	15.6000	15.6000	15.6000	-45.070%	1	23	-99.359%
2025-04-09	28.4000	28.4000	28.4000	28.4000	+126.656%	20	22	-99.648%
2025-02-18	12.5300	12.5300	12.5300	12.5300	0.000%	2	2	-99.202%