Dark

MS20260918P145
MS Sep 18 2026 145.00 Put (MS260918P00145000)
option OPRA

EOD

Jul 8, 2026

0.3900+8.333%(+0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.3800	0.3900	0.3800	0.3900	+8.333%	10	1,655	0.000%
2026-07-01	0.3500	0.3600	0.3500	0.3600	-32.075%	6	1,645	+8.333%
2026-06-30	0.5300	0.5300	0.5300	0.5300	+17.778%	4	1,646	-26.415%
2026-06-26	0.4500	0.4500	0.4500	0.4500	+9.756%	1	1,642	-13.333%
2026-06-25	0.4100	0.4100	0.4100	0.4100	-8.889%	3	1,641	-4.878%
2026-06-18	0.4200	0.4500	0.4200	0.4500	-15.094%	12	1,642	-13.333%
2026-06-15	0.4800	0.5300	0.4600	0.5300	-51.818%	5	1,642	-26.415%
2026-06-10	1.1000	1.1000	1.1000	1.1000	0.000%	3	1,640	-64.545%
2026-06-09	0.8300	1.1000	0.8300	1.1000	+32.530%	5	1,643	-64.545%
2026-06-08	0.8800	0.8800	0.8300	0.8300	+13.699%	6	1,645	-53.012%
2026-06-04	0.7800	0.7800	0.7200	0.7300	-27.000%	26	1,643	-46.575%
2026-05-29	1.0000	1.0200	1.0000	1.0000	-25.373%	8	1,656	-61.000%
2026-05-27	1.3100	1.3400	1.3100	1.3400	+8.943%	2	1,648	-70.896%
2026-05-26	1.2300	1.2300	1.2300	1.2300	-8.889%	1	1,647	-68.293%
2026-05-22	1.3500	1.3500	1.3500	1.3500	-14.557%	2	1,646	-71.111%
2026-05-21	1.6100	1.6100	1.5400	1.5800	-22.927%	19	1,646	-75.316%
2026-05-18	2.0200	2.0500	2.0200	2.0500	-4.651%	2	1,646	-80.976%
2026-05-15	2.1200	2.1500	2.0700	2.1500	+2.381%	6	1,653	-81.860%
2026-05-13	2.2900	2.2900	2.1000	2.1000	-2.326%	10	1,657	-81.429%
2026-05-08	2.3000	2.3000	2.1500	2.1500	-4.444%	402	1,651	-81.860%
2026-05-07	2.2500	2.2500	2.2500	2.2500	+4.167%	1	1,651	-82.667%
2026-05-06	2.1600	2.1600	2.1600	2.1600	-4.000%	1	1,650	-81.944%
2026-05-05	2.5100	2.5100	2.2500	2.2500	-16.357%	601	1,649	-82.667%
2026-05-04	2.4700	2.6900	2.4400	2.6900	+17.467%	10	1,100	-85.502%
2026-05-01	2.2900	2.2900	2.2900	2.2900	-15.809%	1	1,099	-82.969%
2026-04-30	2.7200	2.7200	2.7200	2.7200	-4.561%	1	1,099	-85.662%
2026-04-22	2.7600	2.8500	2.7000	2.8500	+2.888%	5	1,099	-86.316%
2026-04-21	2.7600	2.7800	2.7400	2.7700	-4.483%	70	1,121	-85.921%
2026-04-17	2.9000	2.9000	2.9000	2.9000	-3.333%	1	1,121	-86.552%
2026-04-16	3.0000	3.0000	3.0000	3.0000	+7.143%	2	1,121	-87.000%
2026-04-15	2.8800	2.9500	2.8000	2.8000	-27.273%	80	1,121	-86.071%
2026-04-14	3.8500	3.8500	3.8500	3.8500	-15.385%	64	1,079	-89.870%
2026-04-13	4.9500	4.9500	4.5500	4.5500	-1.087%	3	1,015	-91.429%
2026-04-10	5.5500	5.5500	4.6000	4.6000	-11.538%	9	1,016	-91.522%
2026-04-08	5.2000	5.2100	5.1500	5.2000	-27.273%	9	1,014	-92.500%
2026-04-07	7.1500	7.1500	7.1500	7.1500	-5.921%	9	1,009	-94.545%
2026-04-06	7.8000	7.8000	7.6000	7.6000	-7.879%	3	1,002	-94.868%
2026-04-02	8.7000	8.7000	8.2500	8.2500	+3.125%	6	997	-95.273%
2026-04-01	8.0700	8.0700	8.0000	8.0000	-26.267%	4	997	-95.125%
2026-03-30	10.2000	10.8500	10.2000	10.8500	+2.844%	27	993	-96.406%
2026-03-27	10.0400	10.8000	10.0400	10.5500	+17.353%	69	986	-96.303%
2026-03-26	9.0500	9.0500	8.9900	8.9900	+8.313%	4	935	-95.662%
2026-03-25	8.1000	8.4500	8.0500	8.3000	-0.718%	7	934	-95.301%
2026-03-24	8.3600	8.3600	8.3600	8.3600	+1.951%	1	932	-95.335%
2026-03-23	7.8500	8.2000	7.8500	8.2000	-10.870%	25	932	-95.244%
2026-03-20	9.2500	9.2500	9.2000	9.2000	-12.796%	12	907	-95.761%
2026-03-19	10.3000	10.9500	10.3000	10.5500	-3.211%	133	907	-96.303%
2026-03-16	10.9000	10.9000	10.9000	10.9000	-8.403%	3	850	-96.422%
2026-03-13	12.0000	12.0000	11.9000	11.9000	-2.058%	3	847	-96.723%
2026-03-12	11.9500	12.1500	11.8500	12.1500	+19.704%	72	844	-96.790%
2026-03-09	11.7400	11.7400	10.1500	10.1500	-2.591%	80	816	-96.158%
2026-03-06	10.6000	10.8500	10.4000	10.4200	+15.778%	462	824	-96.257%
2026-03-05	8.3500	9.0500	8.3500	9.0000	+11.801%	7	363	-95.667%
2026-03-04	8.0500	8.1000	7.9500	8.0500	-10.556%	7	362	-95.155%
2026-03-03	8.6500	9.1000	8.6500	9.0000	+9.756%	4	359	-95.667%
2026-03-02	8.2000	8.2000	8.2000	8.2000	-6.818%	1	357	-95.244%
2026-02-27	7.7000	8.8000	7.7000	8.8000	+37.500%	5	357	-95.568%
2026-02-26	6.1500	6.4000	5.9500	6.4000	-16.883%	40	352	-93.906%
2026-02-24	8.0500	8.0500	7.7000	7.7000	+14.074%	69	337	-94.935%
2026-02-19	6.5500	6.7500	6.5500	6.7500	+8.000%	120	268	-94.222%
2026-02-18	6.3500	6.3500	6.2500	6.2500	+25.000%	4	202	-93.760%
2026-02-06	4.9500	5.0000	4.9500	5.0000	-18.033%	2	202	-92.200%
2026-02-05	6.1000	6.1000	6.1000	6.1000	+37.079%	1	204	-93.607%
2026-01-28	4.4500	4.4700	4.4500	4.4500	0.000%	11	204	-91.236%
2026-01-26	4.4500	4.4800	4.4500	4.4500	-11.531%	11	203	-91.236%
2026-01-23	5.0300	5.0300	5.0300	5.0300	+37.808%	3	200	-92.247%
2026-01-16	3.5800	3.6500	3.5800	3.6500	-10.976%	37	186	-89.315%
2026-01-15	4.1000	4.1000	4.1000	4.1000	-15.464%	1	186	-90.488%
2026-01-14	4.8500	4.8500	4.8500	4.8500	+6.593%	10	187	-91.959%
2026-01-13	4.6000	4.6000	4.5500	4.5500	+2.247%	10	177	-91.429%
2026-01-12	4.4500	4.4500	4.4500	4.4500	-1.111%	4	172	-91.236%
2026-01-05	4.5000	4.5000	4.5000	4.5000	-15.094%	1	173	-91.333%
2026-01-02	5.3000	5.3000	5.2700	5.3000	0.000%	46	173	-92.642%
2025-12-30	5.3000	5.3000	5.3000	5.3000	-1.852%	2	153	-92.642%
2025-12-16	5.4000	5.4000	5.4000	5.4000	-6.412%	2	153	-92.778%
2025-12-15	5.7700	5.7700	5.7700	5.7700	-15.272%	20	153	-93.241%
2025-12-03	6.8100	6.8100	6.8100	6.8100	-9.200%	1	153	-94.273%
2025-12-02	7.5000	7.5000	7.5000	7.5000	-21.466%	1	153	-94.800%
2025-11-25	9.5500	9.5500	9.5500	9.5500	-19.748%	2	153	-95.916%
2025-11-21	11.8500	11.9000	11.8500	11.9000	+21.429%	2	152	-96.723%
2025-11-14	9.8000	9.8000	9.8000	9.8000	+32.432%	1	151	-96.020%
2025-11-12	7.4000	7.4000	7.3500	7.4000	-12.941%	77	152	-94.730%
2025-11-11	8.5000	8.5000	8.5000	8.5000	-3.955%	1	79	-95.412%
2025-11-05	9.2500	9.2500	8.8500	8.8500	-5.348%	4	79	-95.593%
2025-10-31	9.3500	9.3500	9.3500	9.3500	+6.250%	2	79	-95.829%
2025-10-29	9.0000	9.0000	8.8000	8.8000	+2.326%	4	77	-95.568%
2025-10-28	8.6000	8.6000	8.6000	8.6000	+0.585%	2	77	-95.465%
2025-10-27	8.5500	8.5500	8.5500	8.5500	-14.925%	3	75	-95.439%
2025-10-21	10.0500	10.0500	10.0500	10.0500	+5.789%	12	75	-96.119%
2025-10-16	9.5000	9.5000	9.5000	9.5000	+2.703%	14	63	-95.895%
2025-10-15	9.2500	9.2500	9.2500	9.2500	-9.756%	4	55	-95.784%
2025-09-30	10.2500	10.2500	10.2500	10.2500	+10.453%	2	51	-96.195%
2025-09-23	9.2900	9.2900	9.2800	9.2800	-5.787%	20	49	-95.797%
2025-09-19	9.8500	9.8500	9.8500	9.8500	-12.832%	1	30	-96.041%
2025-09-16	11.3000	11.3000	11.3000	11.3000	+5.116%	4	30	-96.549%
2025-09-11	10.6000	10.8000	10.5500	10.7500	-6.603%	11	26	-96.372%
2025-09-10	11.2900	11.5100	11.2900	11.5100	-17.491%	2	20	-96.612%
2025-09-05	13.2500	13.9500	13.2500	13.9500	+10.277%	3	20	-97.204%
2025-09-04	12.6500	12.6500	12.6500	12.6500	-1.172%	1	19	-96.917%
2025-08-29	12.8000	12.8000	12.8000	12.8000	+3.226%	1	17	-96.953%
2025-08-28	12.4000	12.4000	12.4000	12.4000	-13.589%	1	17	-96.855%
2025-08-15	13.9000	14.3500	13.9000	14.3500	+6.691%	4	16	-97.282%
2025-08-14	13.4500	13.4500	13.4500	13.4500	+0.749%	1	12	-97.100%
2025-08-13	13.3500	13.3500	13.3500	13.3500	-17.081%	1	11	-97.079%
2025-08-06	16.1000	16.1000	16.1000	16.1000	+6.835%	3	10	-97.578%
2025-07-31	15.1900	15.1900	14.9900	15.0700	+1.141%	4	7	-97.412%
2025-07-30	14.9000	14.9000	14.9000	14.9000	-11.834%	3	7	-97.383%
2025-07-17	16.9000	16.9000	16.9000	16.9000	-5.850%	3	4	-97.692%
2025-07-16	17.6300	17.9500	17.6300	17.9500	+3.998%	4	3	-97.827%
2025-07-09	17.2600	17.2600	17.2600	17.2600	0.000%	3	3	-97.740%