Dark

MS20260918P150
MS Sep 18 2026 150.00 Put (MS260918P00150000)
option OPRA

EOD

Jul 10, 2026

0.3000-34.783%(-0.1600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.3000	0.3000	0.3000	0.3000	-34.783%	2	1,146	0.000%
2026-07-08	0.4000	0.4600	0.4000	0.4600	+70.370%	19	1,146	-34.783%
2026-07-06	0.3300	0.3300	0.2700	0.2700	-43.750%	20	1,144	+11.111%
2026-07-02	0.4800	0.4800	0.4800	0.4800	0.000%	2	1,135	-37.500%
2026-07-01	0.5800	0.7100	0.4700	0.4800	-35.135%	17	1,135	-37.500%
2026-06-30	0.6800	0.7400	0.6500	0.7400	+25.424%	18	1,137	-59.459%
2026-06-29	0.5900	0.5900	0.5900	0.5900	0.000%	1	1,126	-49.153%
2026-06-26	0.5900	0.5900	0.5900	0.5900	+11.321%	2	1,126	-49.153%
2026-06-25	0.5300	0.5300	0.5300	0.5300	+15.217%	4	1,126	-43.396%
2026-06-22	0.4600	0.4600	0.4600	0.4600	-23.333%	5	1,122	-34.783%
2026-06-17	0.6000	0.6000	0.6000	0.6000	-1.639%	5	1,131	-50.000%
2026-06-15	0.6900	0.6900	0.6100	0.6100	-57.931%	5	1,131	-50.820%
2026-06-09	1.4000	1.4500	1.3100	1.4500	+30.631%	18	1,130	-79.310%
2026-06-08	1.1100	1.1100	1.0400	1.1100	+23.333%	88	1,119	-72.973%
2026-06-04	1.0800	1.0800	0.9000	0.9000	-25.000%	37	1,091	-66.667%
2026-06-03	1.2100	1.2100	1.2000	1.2000	+23.711%	2	1,101	-75.000%
2026-06-02	1.0000	1.0200	0.9700	0.9700	-14.912%	4	1,099	-69.072%
2026-06-01	1.1200	1.1400	1.0800	1.1400	-7.317%	8	1,099	-73.684%
2026-05-29	1.2300	1.2600	1.2000	1.2300	-6.107%	18	1,095	-75.610%
2026-05-28	1.5800	1.5800	1.3100	1.3100	-20.606%	3	1,092	-77.099%
2026-05-27	1.6500	1.6500	1.6500	1.6500	-36.047%	2	1,092	-81.818%
2026-05-19	2.5800	2.5800	2.5800	2.5800	+1.976%	2	1,092	-88.372%
2026-05-18	2.5300	2.6100	2.5000	2.5300	-0.394%	17	1,090	-88.142%
2026-05-14	2.5100	2.5400	2.5100	2.5400	-3.422%	4	1,090	-88.189%
2026-05-06	2.6300	2.6300	2.6300	2.6300	-13.770%	1	1,090	-88.593%
2026-05-05	3.0500	3.0500	3.0500	3.0500	-3.175%	1	1,089	-90.164%
2026-05-04	2.9700	3.2500	2.9700	3.1500	+7.877%	9	1,090	-90.476%
2026-05-01	2.9000	2.9200	2.9000	2.9200	-15.362%	3	1,092	-89.726%
2026-04-29	3.4500	3.4500	3.4500	3.4500	+1.471%	1	1,092	-91.304%
2026-04-28	3.4000	3.4000	3.4000	3.4000	-5.817%	12	1,092	-91.176%
2026-04-27	3.6100	3.6100	3.6100	3.6100	+6.176%	200	1,090	-91.690%
2026-04-22	3.3000	3.4000	3.3000	3.4000	-1.449%	12	890	-91.176%
2026-04-21	3.4500	3.4500	3.4500	3.4500	0.000%	1	890	-91.304%
2026-04-17	3.4500	3.4500	3.4500	3.4500	-4.167%	1	890	-91.304%
2026-04-16	3.5500	3.6500	3.5500	3.6000	-33.333%	5	890	-91.667%
2026-04-13	5.7000	5.7000	5.4000	5.4000	-2.703%	6	891	-94.444%
2026-04-10	5.7000	6.0500	5.5500	5.5500	-5.128%	48	890	-94.595%
2026-04-09	5.8500	6.0500	5.7500	5.8500	-2.500%	63	904	-94.872%
2026-04-08	5.5800	6.0000	5.5800	6.0000	-30.636%	5	872	-95.000%
2026-04-07	9.0000	9.0000	8.5000	8.6500	-11.282%	52	875	-96.532%
2026-04-02	9.8000	9.9900	9.6900	9.7500	+4.278%	98	873	-96.923%
2026-04-01	8.8000	9.3600	8.8000	9.3500	-16.143%	5	873	-96.791%
2026-03-31	11.1500	11.1500	11.1500	11.1500	-5.508%	1	874	-97.309%
2026-03-30	11.7000	11.8000	11.6000	11.8000	-5.976%	11	875	-97.458%
2026-03-27	12.5500	12.5500	12.5500	12.5500	+17.840%	6	877	-97.610%
2026-03-26	10.7500	10.7500	10.4500	10.6500	+7.576%	65	876	-97.183%
2026-03-24	10.4100	10.4100	9.7000	9.9000	-0.802%	14	851	-96.970%
2026-03-23	9.9800	9.9800	9.9800	9.9800	-7.593%	1	843	-96.994%
2026-03-20	10.8500	10.8500	10.8000	10.8000	-12.195%	9	843	-97.222%
2026-03-19	12.5500	12.5500	12.3000	12.3000	+6.034%	168	834	-97.561%
2026-03-18	11.6000	11.6000	11.6000	11.6000	-6.977%	33	760	-97.414%
2026-03-16	12.4700	12.4700	12.4700	12.4700	-10.609%	1	727	-97.594%
2026-03-13	14.0500	14.0500	13.9500	13.9500	+2.574%	25	726	-97.849%
2026-03-12	13.6500	13.8500	13.6000	13.6000	+23.862%	3	708	-97.794%
2026-03-10	11.3300	11.3300	10.9800	10.9800	-10.367%	100	706	-97.268%
2026-03-06	12.7000	12.7000	12.2500	12.2500	+7.645%	20	618	-97.551%
2026-03-05	11.0000	11.5500	11.0000	11.3800	+7.867%	63	615	-97.364%
2026-03-03	11.0000	12.1300	10.2000	10.5500	+8.763%	14	594	-97.156%
2026-03-02	9.3500	9.7000	9.3500	9.7000	-3.960%	3	594	-96.907%
2026-02-27	10.0000	10.3500	10.0000	10.1000	+28.662%	6	595	-97.030%
2026-02-25	7.8500	7.8500	7.8500	7.8500	-13.260%	1	602	-96.178%
2026-02-24	9.2500	9.3000	9.0500	9.0500	-5.434%	14	602	-96.685%
2026-02-23	9.5700	9.5700	9.5700	9.5700	+17.423%	1	600	-96.865%
2026-02-19	8.1500	8.1500	8.1500	8.1500	+10.884%	4	599	-96.319%
2026-02-18	7.6000	7.6000	7.3500	7.3500	-18.333%	14	598	-95.918%
2026-02-13	9.8800	9.8800	9.0000	9.0000	+5.882%	53	591	-96.667%
2026-02-12	8.5000	8.5000	8.5000	8.5000	+40.496%	1	591	-96.471%
2026-02-06	6.0500	6.0500	5.8800	6.0500	-15.972%	10	590	-95.041%
2026-02-05	7.2000	7.2000	7.2000	7.2000	+30.909%	2	594	-95.833%
2026-01-30	5.4700	5.5000	5.4700	5.5000	+0.917%	54	594	-94.545%
2026-01-28	5.4500	5.4500	5.4500	5.4500	+1.679%	20	567	-94.495%
2026-01-26	5.4000	5.4000	5.3500	5.3600	-12.846%	60	567	-94.403%
2026-01-23	6.0500	6.1500	6.0500	6.1500	+19.417%	52	535	-95.122%
2026-01-22	5.1000	5.3000	5.1000	5.1500	0.000%	20	529	-94.175%
2026-01-21	5.1500	5.1500	5.1500	5.1500	+18.391%	2	527	-94.175%
2026-01-16	4.2500	4.3500	4.2500	4.3500	+0.694%	11	523	-93.103%
2026-01-15	4.4200	4.4500	4.2500	4.3200	-24.870%	78	523	-93.056%
2026-01-14	5.9500	5.9500	5.7500	5.7500	+10.577%	19	543	-94.783%
2026-01-12	5.4000	5.4000	5.1000	5.2000	-0.952%	73	542	-94.231%
2026-01-09	5.3500	5.3500	5.2500	5.2500	-4.545%	48	483	-94.286%
2026-01-08	5.5500	5.5500	5.5000	5.5000	+7.843%	209	483	-94.545%
2026-01-06	5.1000	5.1000	5.1000	5.1000	-23.308%	73	274	-94.118%
2025-12-19	6.6500	6.6500	6.6500	6.6500	+2.308%	4	201	-95.489%
2025-12-09	6.5000	6.5000	6.5000	6.5000	-9.722%	10	197	-95.385%
2025-12-05	7.3500	7.3500	7.2000	7.2000	-7.810%	8	193	-95.833%
2025-12-04	7.8500	7.8500	7.8100	7.8100	-11.351%	17	197	-96.159%
2025-12-01	8.8100	8.8100	8.8100	8.8100	-21.339%	3	195	-96.595%
2025-11-25	11.2000	11.2000	11.2000	11.2000	-18.545%	1	193	-97.321%
2025-11-21	13.7500	13.7500	13.7500	13.7500	+23.318%	1	192	-97.818%
2025-11-20	11.1500	11.1500	11.1500	11.1500	-8.079%	2	191	-97.309%
2025-11-18	12.1300	12.1300	12.1300	12.1300	+2.797%	4	191	-97.527%
2025-11-17	11.8000	11.8000	11.8000	11.8000	+34.091%	76	195	-97.458%
2025-11-12	8.6800	8.8000	8.6800	8.8000	-12.871%	14	107	-96.591%
2025-11-10	10.1000	10.1000	10.1000	10.1000	-3.626%	30	107	-97.030%
2025-10-15	10.4000	11.0200	10.4000	10.4800	-24.875%	7	116	-97.137%
2025-10-14	13.9500	13.9500	13.9500	13.9500	+0.722%	1	113	-97.849%
2025-10-13	13.9000	13.9000	13.8500	13.8500	+5.725%	2	112	-97.834%
2025-10-10	13.1000	13.1000	13.1000	13.1000	-3.676%	1	110	-97.710%
2025-10-09	13.8500	13.8500	13.6000	13.6000	+2.256%	9	109	-97.794%
2025-10-08	13.3000	13.3000	13.0500	13.3000	+3.906%	9	103	-97.744%
2025-10-03	12.8000	12.8000	12.8000	12.8000	+6.224%	90	96	-97.656%
2025-09-30	12.0500	12.0500	12.0500	12.0500	+2.991%	1	40	-97.510%
2025-09-26	11.7000	11.7000	11.7000	11.7000	-7.874%	1	39	-97.436%
2025-09-17	12.7000	12.7000	12.7000	12.7000	+3.673%	1	39	-97.638%
2025-09-11	12.2500	12.2500	12.2500	12.2500	-8.240%	1	38	-97.551%
2025-09-10	13.3500	13.3500	13.3500	13.3500	-15.506%	1	37	-97.753%
2025-09-05	15.6000	15.8000	15.4000	15.8000	+7.850%	5	36	-98.101%
2025-09-04	14.6500	14.6500	14.6500	14.6500	0.000%	1	34	-97.952%
2025-08-28	14.6500	14.6500	14.6500	14.6500	-7.278%	30	34	-97.952%
2025-08-14	15.8000	15.8000	15.8000	15.8000	-9.869%	1	5	-98.101%
2025-07-31	17.6400	17.6400	17.5300	17.5300	+1.329%	2	4	-98.289%
2025-07-30	17.3000	17.3000	17.3000	17.3000	0.000%	3	3	-98.266%