Dark

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

Inactive

Aug 11, 2026

0.01000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0100	0.0100	0.0100	0.0100	0.000%	6	875	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	-50.000%	2	877	0.000%
2026-08-05	0.0100	0.0500	0.0100	0.0200	-71.429%	10	876	-50.000%
2026-07-31	0.0900	0.0900	0.0700	0.0700	-36.364%	3	876	-85.714%
2026-07-30	0.1400	0.1400	0.1100	0.1100	-38.889%	8	877	-90.909%
2026-07-29	0.1700	0.1800	0.1700	0.1800	+28.571%	3	885	-94.444%
2026-07-28	0.1300	0.1500	0.1300	0.1400	+40.000%	4	888	-92.857%
2026-07-24	0.1300	0.1300	0.1000	0.1000	-28.571%	3	889	-90.000%
2026-07-23	0.1000	0.1400	0.1000	0.1400	+40.000%	4	892	-92.857%
2026-07-21	0.1100	0.1100	0.1000	0.1000	-16.667%	6	896	-90.000%
2026-07-16	0.1100	0.1200	0.1100	0.1200	-29.412%	4	902	-91.667%
2026-07-13	0.1600	0.1800	0.1600	0.1700	+13.333%	6	906	-94.118%
2026-07-10	0.1500	0.1500	0.1500	0.1500	-21.053%	3	912	-93.333%
2026-07-09	0.1900	0.1900	0.1800	0.1900	-36.667%	4	915	-94.737%
2026-07-08	0.3000	0.3000	0.3000	0.3000	+87.500%	10	919	-96.667%
2026-07-07	0.1700	0.1700	0.1600	0.1600	-38.462%	4	909	-93.750%
2026-07-02	0.2600	0.2600	0.2600	0.2600	+4.000%	2	914	-96.154%
2026-07-01	0.2700	0.2700	0.2500	0.2500	-35.897%	17	914	-96.000%
2026-06-30	0.3500	0.3900	0.3500	0.3900	+11.429%	18	918	-97.436%
2026-06-25	0.2800	0.3500	0.2800	0.3500	+12.903%	17	900	-97.143%
2026-06-17	0.2800	0.3100	0.2800	0.3100	-16.216%	3	904	-96.774%
2026-06-16	0.3500	0.3700	0.3400	0.3700	+2.778%	14	904	-97.297%
2026-06-15	0.3800	0.3800	0.3600	0.3600	-58.621%	8	915	-97.222%
2026-06-11	0.8900	0.8900	0.8700	0.8700	-4.396%	3	912	-98.851%
2026-06-10	0.9100	0.9100	0.9100	0.9100	+4.598%	3	914	-98.901%
2026-06-09	0.6900	0.9000	0.6900	0.8700	+20.833%	8	916	-98.851%
2026-06-08	0.6600	0.7200	0.6500	0.7200	+24.138%	28	914	-98.611%
2026-06-04	0.7500	0.7500	0.5800	0.5800	-9.375%	58	908	-98.276%
2026-06-02	0.7200	0.7200	0.6400	0.6400	-3.030%	19	965	-98.438%
2026-06-01	0.6600	0.6600	0.6600	0.6600	-20.482%	1	967	-98.485%
2026-05-29	0.8000	0.8300	0.8000	0.8300	-1.190%	18	967	-98.795%
2026-05-28	0.8400	0.8400	0.8400	0.8400	-13.402%	2	950	-98.810%
2026-05-22	0.9800	0.9800	0.9700	0.9700	-40.854%	3	952	-98.969%
2026-05-19	1.6400	1.6400	1.6400	1.6400	-1.796%	1	952	-99.390%
2026-05-14	1.6700	1.6700	1.6700	1.6700	-6.704%	3	953	-99.401%
2026-05-06	1.7900	1.7900	1.7900	1.7900	-15.166%	2	950	-99.441%
2026-05-04	2.0000	2.1100	2.0000	2.1100	+4.975%	9	949	-99.526%
2026-05-01	1.9500	2.0100	1.9500	2.0100	+0.500%	2	947	-99.502%
2026-04-30	2.0000	2.0000	2.0000	2.0000	-11.894%	40	947	-99.500%
2026-04-29	2.3100	2.3200	2.2700	2.2700	+0.889%	11	947	-99.559%
2026-04-28	2.3500	2.3500	2.1600	2.2500	-9.274%	19	942	-99.556%
2026-04-27	2.5600	2.5600	2.4000	2.4800	+5.085%	5	928	-99.597%
2026-04-22	2.2700	2.3600	2.2700	2.3600	+7.273%	9	928	-99.576%
2026-04-20	2.2500	2.2500	2.2000	2.2000	-5.983%	4	927	-99.545%
2026-04-17	2.2800	2.3400	2.2800	2.3400	-10.687%	12	930	-99.573%
2026-04-16	2.6200	2.6200	2.6200	2.6200	+13.913%	180	931	-99.618%
2026-04-15	2.3000	2.3000	2.3000	2.3000	-41.026%	1	929	-99.565%
2026-04-10	3.8200	3.9000	3.8200	3.9000	-3.704%	19	929	-99.744%
2026-04-09	4.3000	4.3000	4.0500	4.0500	-5.814%	3	928	-99.753%
2026-04-08	4.3000	4.3000	4.3000	4.3000	-31.200%	7	927	-99.767%
2026-04-07	6.3000	6.3000	6.0000	6.2500	-11.972%	15	920	-99.840%
2026-04-02	7.0500	7.1500	7.0500	7.1000	+3.650%	101	881	-99.859%
2026-04-01	6.6000	6.9000	6.4000	6.8500	-23.549%	22	881	-99.854%
2026-03-27	8.6500	8.9600	8.4000	8.9600	+26.197%	36	865	-99.888%
2026-03-24	7.5500	7.5500	7.1000	7.1000	-0.699%	22	837	-99.859%
2026-03-23	6.7500	7.1500	6.7500	7.1500	-15.882%	4	817	-99.860%
2026-03-20	8.5500	8.5500	7.8500	8.5000	-1.734%	112	815	-99.882%
2026-03-19	8.6500	8.6500	8.6500	8.6500	-15.610%	1	799	-99.884%
2026-03-13	9.6500	10.3500	9.2500	10.2500	+4.061%	97	798	-99.902%
2026-03-12	9.9500	9.9500	9.8500	9.8500	+23.125%	4	727	-99.898%
2026-03-11	8.5100	8.5100	8.0000	8.0000	-0.498%	8	726	-99.875%
2026-03-10	8.0400	8.0400	8.0400	8.0400	-8.219%	1	723	-99.876%
2026-03-09	9.4000	9.4000	8.5500	8.7600	-3.204%	11	723	-99.886%
2026-03-06	9.1500	9.1500	9.0500	9.0500	+16.774%	7	731	-99.890%
2026-03-03	8.6000	8.6000	7.5000	7.7500	+13.139%	36	737	-99.871%
2026-03-02	6.8500	6.8500	6.8500	6.8500	-7.432%	3	718	-99.854%
2026-02-27	7.5000	7.5000	7.3000	7.4000	+46.535%	60	718	-99.865%
2026-02-26	5.1000	5.2000	5.0500	5.0500	-11.404%	295	658	-99.802%
2026-02-25	5.7000	5.7000	5.7000	5.7000	-12.308%	1	483	-99.825%
2026-02-24	6.8000	6.8000	6.5000	6.5000	-6.475%	10	483	-99.846%
2026-02-23	7.0000	7.0000	6.9500	6.9500	+24.107%	12	473	-99.856%
2026-02-20	5.6000	5.7000	5.5500	5.6000	+0.901%	60	462	-99.821%
2026-02-19	5.7500	5.7500	5.5500	5.5500	+3.738%	67	438	-99.820%
2026-02-18	5.3500	5.4500	5.3000	5.3500	-23.571%	29	408	-99.813%
2026-02-12	6.8900	7.0000	6.7500	7.0000	+63.934%	47	404	-99.857%
2026-02-06	4.3000	4.3500	4.2700	4.2700	-16.275%	54	402	-99.766%
2026-02-05	5.1000	5.1000	4.8500	5.1000	+32.813%	7	363	-99.804%
2026-01-30	3.8500	3.8500	3.8400	3.8400	+3.784%	2	363	-99.740%
2026-01-26	3.7000	3.7500	3.7000	3.7000	+2.778%	20	362	-99.730%
2026-01-22	3.6000	3.6000	3.6000	3.6000	+18.421%	4	362	-99.722%
2026-01-16	3.1500	3.1500	3.0400	3.0400	0.000%	63	318	-99.671%
2026-01-15	3.0500	3.0600	3.0400	3.0400	-20.000%	12	318	-99.671%
2026-01-13	3.8500	3.9000	3.8000	3.8000	+2.703%	26	315	-99.737%
2026-01-12	3.7000	3.7000	3.7000	3.7000	+6.322%	1	300	-99.730%
2026-01-06	3.4800	3.4800	3.4800	3.4800	-21.798%	10	300	-99.713%
2025-12-23	4.4500	4.4500	4.4500	4.4500	-1.766%	1	299	-99.775%
2025-12-22	4.5300	4.5300	4.5300	4.5300	-10.651%	3	299	-99.779%
2025-12-18	5.0700	5.0700	5.0700	5.0700	+1.400%	3	299	-99.803%
2025-12-05	5.0000	5.0000	5.0000	5.0000	-27.536%	5	296	-99.800%
2025-11-26	6.9000	6.9000	6.9000	6.9000	-14.286%	2	294	-99.855%
2025-11-25	8.0500	8.0500	8.0500	8.0500	-3.593%	2	294	-99.876%
2025-11-24	8.3500	8.3500	8.3500	8.3500	-17.327%	2	292	-99.880%
2025-11-21	10.1000	10.1000	10.1000	10.1000	+40.278%	2	292	-99.901%
2025-11-20	7.2000	7.2000	7.2000	7.2000	-13.253%	2	292	-99.861%
2025-11-19	8.3000	8.3000	8.3000	8.3000	+11.409%	2	292	-99.880%
2025-11-10	7.4000	7.4500	7.3500	7.4500	-9.146%	4	290	-99.866%
2025-11-07	8.2500	8.2500	8.2000	8.2000	+3.797%	3	290	-99.878%
2025-11-06	7.5000	7.9000	7.5000	7.9000	+6.757%	3	290	-99.873%
2025-11-04	7.4000	7.4000	7.4000	7.4000	-5.732%	2	289	-99.865%
2025-11-03	8.1500	8.1500	7.8500	7.8500	+6.081%	3	288	-99.873%
2025-10-30	7.4000	7.4000	7.4000	7.4000	+2.069%	2	288	-99.865%
2025-10-27	7.3000	7.3000	7.2500	7.2500	-19.444%	3	286	-99.862%
2025-10-22	8.9000	9.0000	8.9000	9.0000	+5.882%	4	286	-99.889%
2025-10-21	8.5000	8.5000	8.5000	8.5000	+3.030%	2	286	-99.882%
2025-10-20	8.3000	8.3000	8.2500	8.2500	-11.290%	9	284	-99.879%
2025-10-17	9.4000	9.4000	9.3000	9.3000	+12.048%	3	282	-99.892%
2025-10-16	8.5000	8.5000	8.3000	8.3000	-22.285%	17	282	-99.880%
2025-10-14	10.6800	10.6800	10.6800	10.6800	+14.225%	1	269	-99.906%
2025-10-10	9.3500	9.3500	9.3500	9.3500	+7.471%	16	269	-99.893%
2025-09-30	8.7000	8.7000	8.7000	8.7000	+1.754%	2	253	-99.885%
2025-09-29	8.5000	8.5500	8.4500	8.5500	-1.156%	4	253	-99.883%
2025-09-26	8.6500	8.6500	8.6500	8.6500	-4.102%	1	252	-99.884%
2025-09-24	8.6000	9.0200	8.6000	9.0200	+14.177%	5	252	-99.889%
2025-09-23	7.9100	7.9200	7.9000	7.9000	-7.602%	22	250	-99.873%
2025-09-22	8.5500	8.5500	8.5500	8.5500	+0.825%	2	251	-99.883%
2025-09-19	8.6000	8.7500	8.4800	8.4800	-1.395%	23	251	-99.882%
2025-09-18	8.6000	8.6000	8.6000	8.6000	-10.417%	19	251	-99.884%
2025-09-16	9.6000	9.6000	9.6000	9.6000	+3.784%	4	251	-99.896%
2025-09-15	9.2500	9.2500	9.2500	9.2500	+5.353%	2	251	-99.892%
2025-09-11	8.7800	8.7800	8.7800	8.7800	-8.827%	2	253	-99.886%
2025-09-10	9.6300	9.6300	9.6300	9.6300	-4.179%	1	255	-99.896%
2025-09-09	10.9000	10.9000	10.0500	10.0500	-22.633%	3	255	-99.900%
2025-08-20	12.9900	12.9900	12.9900	12.9900	+6.041%	1	254	-99.923%
2025-08-15	12.2500	12.2500	12.2500	12.2500	+9.375%	4	254	-99.918%
2025-08-12	11.5000	11.5000	11.1500	11.2000	-12.500%	11	250	-99.911%
2025-08-08	12.8000	12.8000	12.8000	12.8000	-7.246%	5	240	-99.922%
2025-08-06	13.8000	13.8000	13.8000	13.8000	+10.400%	4	235	-99.928%
2025-07-30	12.6000	12.6000	12.5000	12.5000	-8.021%	2	231	-99.920%
2025-07-25	13.4500	13.5900	13.4500	13.5900	-2.511%	181	229	-99.926%
2025-07-23	14.0400	14.0400	13.9400	13.9400	-3.796%	2	49	-99.928%
2025-07-22	14.7500	14.7500	14.4900	14.4900	+0.277%	7	48	-99.931%
2025-07-17	14.4500	14.4500	14.4500	14.4500	-6.472%	4	45	-99.931%
2025-07-16	15.4500	15.4500	15.4500	15.4500	+9.574%	1	41	-99.935%
2025-07-15	14.3000	14.3300	14.1000	14.1000	-36.199%	13	40	-99.929%
2025-05-12	22.1000	22.1000	22.1000	22.1000	-36.767%	1	30	-99.955%
2025-04-14	34.9500	34.9500	34.9500	34.9500	+42.653%	30	31	-99.971%
2025-03-26	24.5000	24.5000	24.5000	24.5000	+39.601%	1	2	-99.959%
2025-01-21	17.5500	17.5500	17.5500	17.5500	0.000%	1	1	-99.943%