Dark

MS20260918P140
MS Sep 18 2026 140.00 Put (MS260918P00140000)
option OPRA

EOD

Jul 10, 2026

0.1500-21.053%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.1500	0.1500	0.1500	0.1500	-21.053%	3	912	0.000%
2026-07-09	0.1900	0.1900	0.1800	0.1900	-36.667%	4	915	-21.053%
2026-07-08	0.3000	0.3000	0.3000	0.3000	+87.500%	10	919	-50.000%
2026-07-07	0.1700	0.1700	0.1600	0.1600	-38.462%	4	909	-6.250%
2026-07-02	0.2600	0.2600	0.2600	0.2600	+4.000%	2	914	-42.308%
2026-07-01	0.2700	0.2700	0.2500	0.2500	-35.897%	17	914	-40.000%
2026-06-30	0.3500	0.3900	0.3500	0.3900	+11.429%	18	918	-61.538%
2026-06-25	0.2800	0.3500	0.2800	0.3500	+12.903%	17	900	-57.143%
2026-06-17	0.2800	0.3100	0.2800	0.3100	-16.216%	3	904	-51.613%
2026-06-16	0.3500	0.3700	0.3400	0.3700	+2.778%	14	904	-59.459%
2026-06-15	0.3800	0.3800	0.3600	0.3600	-58.621%	8	915	-58.333%
2026-06-11	0.8900	0.8900	0.8700	0.8700	-4.396%	3	912	-82.759%
2026-06-10	0.9100	0.9100	0.9100	0.9100	+4.598%	3	914	-83.516%
2026-06-09	0.6900	0.9000	0.6900	0.8700	+20.833%	8	916	-82.759%
2026-06-08	0.6600	0.7200	0.6500	0.7200	+24.138%	28	914	-79.167%
2026-06-04	0.7500	0.7500	0.5800	0.5800	-9.375%	58	908	-74.138%
2026-06-02	0.7200	0.7200	0.6400	0.6400	-3.030%	19	965	-76.563%
2026-06-01	0.6600	0.6600	0.6600	0.6600	-20.482%	1	967	-77.273%
2026-05-29	0.8000	0.8300	0.8000	0.8300	-1.190%	18	967	-81.928%
2026-05-28	0.8400	0.8400	0.8400	0.8400	-13.402%	2	950	-82.143%
2026-05-22	0.9800	0.9800	0.9700	0.9700	-40.854%	3	952	-84.536%
2026-05-19	1.6400	1.6400	1.6400	1.6400	-1.796%	1	952	-90.854%
2026-05-14	1.6700	1.6700	1.6700	1.6700	-6.704%	3	953	-91.018%
2026-05-06	1.7900	1.7900	1.7900	1.7900	-15.166%	2	950	-91.620%
2026-05-04	2.0000	2.1100	2.0000	2.1100	+4.975%	9	949	-92.891%
2026-05-01	1.9500	2.0100	1.9500	2.0100	+0.500%	2	947	-92.537%
2026-04-30	2.0000	2.0000	2.0000	2.0000	-11.894%	40	947	-92.500%
2026-04-29	2.3100	2.3200	2.2700	2.2700	+0.889%	11	947	-93.392%
2026-04-28	2.3500	2.3500	2.1600	2.2500	-9.274%	19	942	-93.333%
2026-04-27	2.5600	2.5600	2.4000	2.4800	+5.085%	5	928	-93.952%
2026-04-22	2.2700	2.3600	2.2700	2.3600	+7.273%	9	928	-93.644%
2026-04-20	2.2500	2.2500	2.2000	2.2000	-5.983%	4	927	-93.182%
2026-04-17	2.2800	2.3400	2.2800	2.3400	-10.687%	12	930	-93.590%
2026-04-16	2.6200	2.6200	2.6200	2.6200	+13.913%	180	931	-94.275%
2026-04-15	2.3000	2.3000	2.3000	2.3000	-41.026%	1	929	-93.478%
2026-04-10	3.8200	3.9000	3.8200	3.9000	-3.704%	19	929	-96.154%
2026-04-09	4.3000	4.3000	4.0500	4.0500	-5.814%	3	928	-96.296%
2026-04-08	4.3000	4.3000	4.3000	4.3000	-31.200%	7	927	-96.512%
2026-04-07	6.3000	6.3000	6.0000	6.2500	-11.972%	15	920	-97.600%
2026-04-02	7.0500	7.1500	7.0500	7.1000	+3.650%	101	881	-97.887%
2026-04-01	6.6000	6.9000	6.4000	6.8500	-23.549%	22	881	-97.810%
2026-03-27	8.6500	8.9600	8.4000	8.9600	+26.197%	36	865	-98.326%
2026-03-24	7.5500	7.5500	7.1000	7.1000	-0.699%	22	837	-97.887%
2026-03-23	6.7500	7.1500	6.7500	7.1500	-15.882%	4	817	-97.902%
2026-03-20	8.5500	8.5500	7.8500	8.5000	-1.734%	112	815	-98.235%
2026-03-19	8.6500	8.6500	8.6500	8.6500	-15.610%	1	799	-98.266%
2026-03-13	9.6500	10.3500	9.2500	10.2500	+4.061%	97	798	-98.537%
2026-03-12	9.9500	9.9500	9.8500	9.8500	+23.125%	4	727	-98.477%
2026-03-11	8.5100	8.5100	8.0000	8.0000	-0.498%	8	726	-98.125%
2026-03-10	8.0400	8.0400	8.0400	8.0400	-8.219%	1	723	-98.134%
2026-03-09	9.4000	9.4000	8.5500	8.7600	-3.204%	11	723	-98.288%
2026-03-06	9.1500	9.1500	9.0500	9.0500	+16.774%	7	731	-98.343%
2026-03-03	8.6000	8.6000	7.5000	7.7500	+13.139%	36	737	-98.065%
2026-03-02	6.8500	6.8500	6.8500	6.8500	-7.432%	3	718	-97.810%
2026-02-27	7.5000	7.5000	7.3000	7.4000	+46.535%	60	718	-97.973%
2026-02-26	5.1000	5.2000	5.0500	5.0500	-11.404%	295	658	-97.030%
2026-02-25	5.7000	5.7000	5.7000	5.7000	-12.308%	1	483	-97.368%
2026-02-24	6.8000	6.8000	6.5000	6.5000	-6.475%	10	483	-97.692%
2026-02-23	7.0000	7.0000	6.9500	6.9500	+24.107%	12	473	-97.842%
2026-02-20	5.6000	5.7000	5.5500	5.6000	+0.901%	60	462	-97.321%
2026-02-19	5.7500	5.7500	5.5500	5.5500	+3.738%	67	438	-97.297%
2026-02-18	5.3500	5.4500	5.3000	5.3500	-23.571%	29	408	-97.196%
2026-02-12	6.8900	7.0000	6.7500	7.0000	+63.934%	47	404	-97.857%
2026-02-06	4.3000	4.3500	4.2700	4.2700	-16.275%	54	402	-96.487%
2026-02-05	5.1000	5.1000	4.8500	5.1000	+32.813%	7	363	-97.059%
2026-01-30	3.8500	3.8500	3.8400	3.8400	+3.784%	2	363	-96.094%
2026-01-26	3.7000	3.7500	3.7000	3.7000	+2.778%	20	362	-95.946%
2026-01-22	3.6000	3.6000	3.6000	3.6000	+18.421%	4	362	-95.833%
2026-01-16	3.1500	3.1500	3.0400	3.0400	0.000%	63	318	-95.066%
2026-01-15	3.0500	3.0600	3.0400	3.0400	-20.000%	12	318	-95.066%
2026-01-13	3.8500	3.9000	3.8000	3.8000	+2.703%	26	315	-96.053%
2026-01-12	3.7000	3.7000	3.7000	3.7000	+6.322%	1	300	-95.946%
2026-01-06	3.4800	3.4800	3.4800	3.4800	-21.798%	10	300	-95.690%
2025-12-23	4.4500	4.4500	4.4500	4.4500	-1.766%	1	299	-96.629%
2025-12-22	4.5300	4.5300	4.5300	4.5300	-10.651%	3	299	-96.689%
2025-12-18	5.0700	5.0700	5.0700	5.0700	+1.400%	3	299	-97.041%
2025-12-05	5.0000	5.0000	5.0000	5.0000	-27.536%	5	296	-97.000%
2025-11-26	6.9000	6.9000	6.9000	6.9000	-14.286%	2	294	-97.826%
2025-11-25	8.0500	8.0500	8.0500	8.0500	-3.593%	2	294	-98.137%
2025-11-24	8.3500	8.3500	8.3500	8.3500	-17.327%	2	292	-98.204%
2025-11-21	10.1000	10.1000	10.1000	10.1000	+40.278%	2	292	-98.515%
2025-11-20	7.2000	7.2000	7.2000	7.2000	-13.253%	2	292	-97.917%
2025-11-19	8.3000	8.3000	8.3000	8.3000	+11.409%	2	292	-98.193%
2025-11-10	7.4000	7.4500	7.3500	7.4500	-9.146%	4	290	-97.987%
2025-11-07	8.2500	8.2500	8.2000	8.2000	+3.797%	3	290	-98.171%
2025-11-06	7.5000	7.9000	7.5000	7.9000	+6.757%	3	290	-98.101%
2025-11-04	7.4000	7.4000	7.4000	7.4000	-5.732%	2	289	-97.973%
2025-11-03	8.1500	8.1500	7.8500	7.8500	+6.081%	3	288	-98.089%
2025-10-30	7.4000	7.4000	7.4000	7.4000	+2.069%	2	288	-97.973%
2025-10-27	7.3000	7.3000	7.2500	7.2500	-19.444%	3	286	-97.931%
2025-10-22	8.9000	9.0000	8.9000	9.0000	+5.882%	4	286	-98.333%
2025-10-21	8.5000	8.5000	8.5000	8.5000	+3.030%	2	286	-98.235%
2025-10-20	8.3000	8.3000	8.2500	8.2500	-11.290%	9	284	-98.182%
2025-10-17	9.4000	9.4000	9.3000	9.3000	+12.048%	3	282	-98.387%
2025-10-16	8.5000	8.5000	8.3000	8.3000	-22.285%	17	282	-98.193%
2025-10-14	10.6800	10.6800	10.6800	10.6800	+14.225%	1	269	-98.596%
2025-10-10	9.3500	9.3500	9.3500	9.3500	+7.471%	16	269	-98.396%
2025-09-30	8.7000	8.7000	8.7000	8.7000	+1.754%	2	253	-98.276%
2025-09-29	8.5000	8.5500	8.4500	8.5500	-1.156%	4	253	-98.246%
2025-09-26	8.6500	8.6500	8.6500	8.6500	-4.102%	1	252	-98.266%
2025-09-24	8.6000	9.0200	8.6000	9.0200	+14.177%	5	252	-98.337%
2025-09-23	7.9100	7.9200	7.9000	7.9000	-7.602%	22	250	-98.101%
2025-09-22	8.5500	8.5500	8.5500	8.5500	+0.825%	2	251	-98.246%
2025-09-19	8.6000	8.7500	8.4800	8.4800	-1.395%	23	251	-98.231%
2025-09-18	8.6000	8.6000	8.6000	8.6000	-10.417%	19	251	-98.256%
2025-09-16	9.6000	9.6000	9.6000	9.6000	+3.784%	4	251	-98.438%
2025-09-15	9.2500	9.2500	9.2500	9.2500	+5.353%	2	251	-98.378%
2025-09-11	8.7800	8.7800	8.7800	8.7800	-8.827%	2	253	-98.292%
2025-09-10	9.6300	9.6300	9.6300	9.6300	-4.179%	1	255	-98.442%
2025-09-09	10.9000	10.9000	10.0500	10.0500	-22.633%	3	255	-98.507%
2025-08-20	12.9900	12.9900	12.9900	12.9900	+6.041%	1	254	-98.845%
2025-08-15	12.2500	12.2500	12.2500	12.2500	+9.375%	4	254	-98.776%
2025-08-12	11.5000	11.5000	11.1500	11.2000	-12.500%	11	250	-98.661%
2025-08-08	12.8000	12.8000	12.8000	12.8000	-7.246%	5	240	-98.828%
2025-08-06	13.8000	13.8000	13.8000	13.8000	+10.400%	4	235	-98.913%
2025-07-30	12.6000	12.6000	12.5000	12.5000	-8.021%	2	231	-98.800%
2025-07-25	13.4500	13.5900	13.4500	13.5900	-2.511%	181	229	-98.896%
2025-07-23	14.0400	14.0400	13.9400	13.9400	-3.796%	2	49	-98.924%
2025-07-22	14.7500	14.7500	14.4900	14.4900	+0.277%	7	48	-98.965%
2025-07-17	14.4500	14.4500	14.4500	14.4500	-6.472%	4	45	-98.962%
2025-07-16	15.4500	15.4500	15.4500	15.4500	+9.574%	1	41	-99.029%
2025-07-15	14.3000	14.3300	14.1000	14.1000	-36.199%	13	40	-98.936%
2025-05-12	22.1000	22.1000	22.1000	22.1000	-36.767%	1	30	-99.321%
2025-04-14	34.9500	34.9500	34.9500	34.9500	+42.653%	30	31	-99.571%
2025-03-26	24.5000	24.5000	24.5000	24.5000	+39.601%	1	2	-99.388%
2025-01-21	17.5500	17.5500	17.5500	17.5500	0.000%	1	1	-99.145%