Dark

MS20260918P135
MS Sep 18 2026 135.00 Put (MS260918P00135000)
option OPRA

EOD

Jul 9, 2026

0.1400-30.000%(-0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.1400	0.1400	0.1400	0.1400	-30.000%	4	710	0.000%
2026-07-08	0.1500	0.2000	0.1500	0.2000	+100.000%	4	714	-30.000%
2026-07-06	0.1000	0.1000	0.1000	0.1000	-37.500%	4	714	+40.000%
2026-07-02	0.1800	0.1800	0.1600	0.1600	-33.333%	3	721	-12.500%
2026-06-30	0.2600	0.2800	0.2400	0.2400	-4.000%	4	721	-41.667%
2026-06-29	0.2600	0.2600	0.2500	0.2500	-3.846%	3	725	-44.000%
2026-06-26	0.2400	0.4700	0.2400	0.2600	+44.444%	8	727	-46.154%
2026-06-25	0.2200	0.2200	0.1800	0.1800	-18.182%	3	730	-22.222%
2026-06-24	0.2400	0.2600	0.2200	0.2200	0.000%	4	732	-36.364%
2026-06-22	0.2200	0.2200	0.2200	0.2200	-8.333%	3	734	-36.364%
2026-06-18	0.2300	0.2400	0.2200	0.2400	-17.241%	4	743	-41.667%
2026-06-15	0.3300	0.3300	0.2900	0.2900	-43.137%	5	743	-51.724%
2026-06-12	0.5300	0.5300	0.5100	0.5100	-28.169%	4	746	-72.549%
2026-06-09	0.7000	0.7100	0.7000	0.7100	+22.414%	2	750	-80.282%
2026-06-08	0.5500	0.5900	0.5500	0.5800	+1.754%	37	750	-75.862%
2026-06-05	0.4800	0.5700	0.4800	0.5700	+18.750%	3	714	-75.439%
2026-06-04	0.5800	0.5900	0.4800	0.4800	-23.810%	14	717	-70.833%
2026-06-03	0.6000	0.6300	0.6000	0.6300	+8.621%	3	731	-77.778%
2026-06-02	0.5800	0.5800	0.5600	0.5800	-1.695%	4	734	-75.862%
2026-06-01	0.5900	0.5900	0.5900	0.5900	-10.606%	3	741	-76.271%
2026-05-29	0.6800	0.6800	0.5900	0.6600	-22.353%	6	741	-78.788%
2026-05-27	0.8500	0.8500	0.8500	0.8500	-51.149%	10	741	-83.529%
2026-05-04	1.6000	1.7400	1.6000	1.7400	+7.407%	2	741	-91.954%
2026-04-30	1.6200	1.6200	1.6200	1.6200	-21.359%	38	739	-91.358%
2026-04-27	1.9900	2.0600	1.9300	2.0600	-3.738%	5	739	-93.204%
2026-04-23	2.1400	2.1400	2.1400	2.1400	-0.926%	1	743	-93.458%
2026-04-16	2.1600	2.1600	2.1600	2.1600	-33.538%	5	743	-93.519%
2026-04-10	3.9500	3.9500	3.2500	3.2500	-38.095%	24	743	-95.692%
2026-04-07	5.2500	5.2500	5.2500	5.2500	-4.545%	2	734	-97.333%
2026-04-06	5.5000	5.5000	5.5000	5.5000	-9.091%	4	732	-97.455%
2026-04-02	6.0500	6.0500	6.0000	6.0500	+5.217%	195	622	-97.686%
2026-04-01	5.7500	5.7500	5.7500	5.7500	-10.853%	1	622	-97.565%
2026-03-31	6.6500	6.9000	6.4500	6.4500	-10.417%	18	621	-97.829%
2026-03-30	7.4000	7.4000	7.2000	7.2000	+7.463%	4	617	-98.056%
2026-03-26	6.5500	6.8000	6.4000	6.7000	-5.634%	168	613	-97.910%
2026-03-20	7.0500	7.1500	6.5000	7.1000	-4.698%	20	453	-98.028%
2026-03-19	7.4500	7.4500	7.3500	7.4500	+7.194%	26	433	-98.121%
2026-03-18	7.0500	7.0500	6.9000	6.9500	-9.740%	47	407	-97.986%
2026-03-16	7.7000	7.7000	7.7000	7.7000	-12.000%	1	371	-98.182%
2026-03-13	8.8000	8.8000	8.6500	8.7500	+5.422%	3	370	-98.400%
2026-03-12	8.3500	8.3500	8.3000	8.3000	+9.211%	2	370	-98.313%
2026-03-06	7.9000	7.9000	7.5500	7.6000	+10.949%	11	368	-98.158%
2026-03-05	6.4500	7.1000	6.4000	6.8500	+3.788%	175	358	-97.956%
2026-03-03	6.5000	6.6000	6.5000	6.6000	-0.752%	2	294	-97.879%
2026-02-27	6.6500	6.6500	6.6500	6.6500	+20.909%	1	294	-97.895%
2026-02-24	5.7000	5.7000	5.5000	5.5000	+12.245%	4	294	-97.455%
2026-02-19	4.9000	4.9000	4.9000	4.9000	+7.692%	1	294	-97.143%
2026-02-18	4.6000	4.6000	4.5000	4.5500	-17.273%	4	294	-96.923%
2026-02-13	5.4500	5.6000	5.4500	5.5000	+87.075%	68	277	-97.455%
2026-01-27	2.9400	2.9400	2.9400	2.9400	-14.783%	1	277	-95.238%
2026-01-23	3.4000	3.4500	3.4000	3.4500	+17.747%	3	276	-95.942%
2026-01-22	2.9300	2.9300	2.9300	2.9300	+0.687%	1	276	-95.222%
2026-01-21	2.9100	2.9100	2.9100	2.9100	-6.129%	2	275	-95.189%
2026-01-20	3.1000	3.1000	3.1000	3.1000	+24.498%	10	277	-95.484%
2026-01-16	2.4900	2.4900	2.4900	2.4900	-17.276%	1	280	-94.378%
2026-01-14	3.0100	3.0100	3.0100	3.0100	-7.385%	1	280	-95.349%
2026-01-13	3.2000	3.2500	3.2000	3.2500	+3.175%	11	279	-95.692%
2026-01-06	3.1500	3.1500	3.1500	3.1500	-17.105%	1	282	-95.556%
2025-12-22	3.8000	3.8000	3.8000	3.8000	-35.043%	4	281	-96.316%
2025-11-26	5.8500	5.8500	5.8500	5.8500	-13.971%	2	285	-97.607%
2025-11-25	6.8000	6.8000	6.8000	6.8000	-3.546%	2	285	-97.941%
2025-11-24	7.0500	7.0500	7.0500	7.0500	-14.024%	2	285	-98.014%
2025-11-21	8.6000	8.6000	8.2000	8.2000	+34.426%	3	285	-98.293%
2025-11-20	6.1000	6.1000	6.1000	6.1000	-14.685%	2	282	-97.705%
2025-11-19	7.0000	7.1500	7.0000	7.1500	-1.379%	3	280	-98.042%
2025-11-18	7.2500	7.2500	7.2500	7.2500	+18.852%	5	278	-98.069%
2025-11-10	6.1000	6.1000	6.1000	6.1000	-14.923%	10	273	-97.705%
2025-11-07	7.1700	7.1700	7.1700	7.1700	+12.031%	4	263	-98.047%
2025-10-24	6.6500	6.6500	6.4000	6.4000	-17.949%	3	259	-97.813%
2025-10-23	7.8000	7.8000	7.8000	7.8000	+11.429%	2	259	-98.205%
2025-10-20	7.4000	7.4000	7.0000	7.0000	+10.236%	4	257	-98.000%
2025-10-15	6.3500	6.4000	6.3500	6.3500	-27.011%	5	257	-97.795%
2025-10-14	9.0500	9.0500	8.7000	8.7000	-2.247%	3	254	-98.391%
2025-10-10	7.9500	8.9000	7.9500	8.9000	+4.706%	3	251	-98.427%
2025-10-09	8.5000	8.5000	8.5000	8.5000	+4.938%	2	249	-98.353%
2025-10-08	8.1500	8.1500	8.1000	8.1000	0.000%	3	247	-98.272%
2025-10-07	7.6000	8.1000	7.6000	8.1000	+7.285%	3	245	-98.272%
2025-10-06	8.3000	8.3000	7.5500	7.5500	-11.176%	214	245	-98.146%
2025-10-02	8.3500	8.5000	8.3500	8.5000	+7.595%	3	86	-98.353%
2025-10-01	7.9000	7.9000	7.9000	7.9000	+8.219%	2	84	-98.228%
2025-09-26	7.3000	7.4000	7.2500	7.3000	-3.947%	6	82	-98.082%
2025-09-25	7.6000	7.6000	7.6000	7.6000	+4.110%	2	78	-98.158%
2025-09-18	7.3000	7.3000	7.3000	7.3000	-6.410%	2	76	-98.082%
2025-09-17	7.8500	7.9500	7.8000	7.8000	-1.887%	11	74	-98.205%
2025-09-16	7.9000	8.0000	7.9000	7.9500	+1.274%	12	69	-98.239%
2025-09-15	7.7000	7.8500	7.7000	7.8500	+0.641%	3	66	-98.217%
2025-09-12	7.7500	7.8000	7.7500	7.8000	+4.000%	3	64	-98.205%
2025-09-11	7.5000	7.5000	7.5000	7.5000	-20.635%	2	61	-98.133%
2025-08-12	9.5000	9.5000	9.4500	9.4500	-12.903%	11	59	-98.519%
2025-08-08	10.8500	10.8500	10.8500	10.8500	-7.660%	5	48	-98.710%
2025-08-06	11.7500	11.7500	11.7500	11.7500	+6.818%	4	43	-98.809%
2025-07-31	11.1000	11.1000	11.0000	11.0000	-2.222%	2	39	-98.727%
2025-07-29	11.3500	11.3500	11.2500	11.2500	-6.093%	15	39	-98.756%
2025-07-23	12.1100	12.1100	11.9800	11.9800	-3.387%	4	24	-98.831%
2025-07-17	12.4000	12.4000	12.4000	12.4000	-14.777%	4	24	-98.871%
2025-07-16	14.5500	14.5500	14.5500	14.5500	+18.485%	7	20	-99.038%
2025-07-15	12.1500	12.2800	12.1500	12.2800	-7.321%	11	13	-98.860%
2025-07-01	13.2500	13.2500	13.2500	13.2500	-3.566%	2	2	-98.943%
2025-06-27	13.7400	13.7400	13.7400	13.7400	0.000%	2	2	-98.981%