Dark

MS20260918P155
MS Sep 18 2026 155.00 Put (MS260918P00155000)
option OPRA

EOD

Sep 3, 2026

0.01000.000%(0.0000)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1200	0.1200	0.0100	0.0100	0.000%	22	1,943	0.000%
2026-09-01	0.1300	0.1300	0.0100	0.0100	-75.000%	11	1,932	0.000%
2026-08-31	0.1300	0.1300	0.0100	0.0400	-69.231%	602	1,933	-75.000%
2026-08-27	0.1300	0.1300	0.1300	0.1300	-7.143%	1	1,488	-92.308%
2026-08-21	0.1400	0.1400	0.1400	0.1400	+366.667%	1	1,488	-92.857%
2026-08-20	0.1100	0.1300	0.0300	0.0300	-75.000%	43	1,488	-66.667%
2026-08-19	0.0400	0.1200	0.0400	0.1200	+50.000%	3	1,480	-91.667%
2026-08-18	0.0400	0.1300	0.0300	0.0800	+166.667%	22	1,481	-87.500%
2026-08-13	0.0300	0.0300	0.0300	0.0300	-50.000%	1	1,476	-66.667%
2026-08-10	0.0800	0.0800	0.0300	0.0600	-14.286%	9	1,477	-83.333%
2026-08-07	0.1000	0.1000	0.0600	0.0700	-22.222%	4	1,478	-85.714%
2026-08-06	0.0500	0.1100	0.0500	0.0900	-70.000%	10	1,478	-88.889%
2026-07-31	0.2500	0.3000	0.2500	0.3000	0.000%	21	1,475	-96.667%
2026-07-30	0.4100	0.4100	0.3000	0.3000	-25.000%	5	1,496	-96.667%
2026-07-28	0.5000	0.5000	0.4000	0.4000	-9.091%	22	1,496	-97.500%
2026-07-24	0.3300	0.4400	0.3300	0.4400	+15.789%	15	1,475	-97.727%
2026-07-23	0.3800	0.3800	0.3800	0.3800	+35.714%	5	1,475	-97.368%
2026-07-22	0.2800	0.2800	0.2800	0.2800	-20.000%	2	1,475	-96.429%
2026-07-21	0.3200	0.3500	0.3200	0.3500	-5.405%	7	1,473	-97.143%
2026-07-20	0.4200	0.4200	0.3700	0.3700	0.000%	5	1,473	-97.297%
2026-07-17	0.3700	0.3700	0.3700	0.3700	+68.182%	2	1,472	-97.297%
2026-07-15	0.2200	0.2200	0.2200	0.2200	-15.385%	1	1,472	-95.455%
2026-07-14	0.2600	0.2600	0.2600	0.2600	-33.333%	2	1,472	-96.154%
2026-07-13	0.3800	0.3900	0.3800	0.3900	-2.500%	2	1,472	-97.436%
2026-07-09	0.4200	0.4300	0.4000	0.4000	-35.484%	3	1,472	-97.500%
2026-07-08	0.6200	0.6200	0.6200	0.6200	0.000%	9	1,473	-98.387%
2026-07-01	0.6200	0.6200	0.6200	0.6200	-35.417%	2	1,471	-98.387%
2026-06-30	0.8400	0.9600	0.8400	0.9600	+26.316%	35	1,471	-98.958%
2026-06-29	0.7800	0.7800	0.7600	0.7600	-11.628%	4	1,465	-98.684%
2026-06-26	0.7200	0.8600	0.7200	0.8600	+24.638%	15	1,465	-98.837%
2026-06-25	0.6300	0.6900	0.6300	0.6900	+13.115%	5	1,470	-98.551%
2026-06-24	0.6100	0.6100	0.6100	0.6100	+12.963%	1	1,470	-98.361%
2026-06-23	0.5800	0.5800	0.5400	0.5400	-8.475%	2	1,470	-98.148%
2026-06-22	0.5900	0.5900	0.5900	0.5900	+1.724%	1	1,470	-98.305%
2026-06-18	0.5600	0.5800	0.5600	0.5800	-1.695%	2	1,470	-98.276%
2026-06-17	0.5900	0.5900	0.5900	0.5900	-24.359%	2	1,470	-98.305%
2026-06-16	0.7800	0.7800	0.7800	0.7800	+1.299%	1	1,470	-98.718%
2026-06-15	0.9400	0.9900	0.7600	0.7700	-40.310%	38	1,474	-98.701%
2026-06-12	1.2900	1.2900	1.2900	1.2900	-25.862%	1	1,470	-99.225%
2026-06-11	1.7500	1.7500	1.7400	1.7400	-4.396%	3	1,470	-99.425%
2026-06-10	1.8200	1.8200	1.8200	1.8200	+37.879%	1	1,470	-99.451%
2026-06-09	1.3200	1.3200	1.3200	1.3200	+2.326%	2	1,470	-99.242%
2026-06-08	1.2800	1.3200	1.2700	1.2900	-6.522%	72	1,470	-99.225%
2026-06-05	1.2600	1.3900	1.2600	1.3800	+22.124%	150	1,445	-99.275%
2026-06-04	1.2100	1.2100	1.1300	1.1300	-27.097%	25	1,411	-99.115%
2026-06-03	1.4800	1.5500	1.4800	1.5500	+27.049%	3	1,411	-99.355%
2026-06-02	1.3200	1.3200	1.2000	1.2200	-10.294%	13	1,409	-99.180%
2026-06-01	1.3900	1.3900	1.3500	1.3600	-12.258%	16	1,410	-99.265%
2026-05-29	1.4800	1.5500	1.4600	1.5500	-6.061%	8	1,409	-99.355%
2026-05-28	1.6500	1.6500	1.6500	1.6500	-14.508%	1	1,410	-99.394%
2026-05-27	1.9300	1.9300	1.9300	1.9300	-0.515%	30	1,410	-99.482%
2026-05-26	1.9300	1.9400	1.9300	1.9400	-37.621%	35	1,410	-99.485%
2026-05-14	3.1300	3.1300	3.1100	3.1100	-4.893%	6	1,396	-99.678%
2026-05-11	3.2700	3.2700	3.2700	3.2700	+2.188%	1	1,402	-99.694%
2026-05-08	3.2000	3.2000	3.2000	3.2000	-1.538%	1	1,402	-99.688%
2026-05-07	3.2500	3.2500	3.2500	3.2500	+2.524%	1	1,402	-99.692%
2026-05-06	3.1000	3.1700	3.0000	3.1700	-14.324%	12	1,401	-99.685%
2026-05-05	3.7000	3.7000	3.7000	3.7000	-3.646%	1	1,410	-99.730%
2026-05-04	3.7500	3.8400	3.7500	3.8400	+12.941%	2	1,411	-99.740%
2026-05-01	3.4000	3.4000	3.4000	3.4000	-9.333%	1	1,411	-99.706%
2026-04-30	3.8500	3.8500	3.7500	3.7500	-15.919%	2	1,411	-99.733%
2026-04-29	4.0000	4.4600	4.0000	4.4600	+8.780%	2	1,412	-99.776%
2026-04-28	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,413	-99.756%
2026-04-27	4.2500	4.2500	4.2000	4.2000	-4.545%	3	1,413	-99.762%
2026-04-24	4.4500	4.5000	4.3500	4.4000	+8.642%	30	1,412	-99.773%
2026-04-22	3.9000	4.0500	3.9000	4.0500	-1.220%	11	1,386	-99.753%
2026-04-17	4.1000	4.1000	4.1000	4.1000	-5.747%	1	1,394	-99.756%
2026-04-16	4.3000	4.4000	4.3000	4.3500	+11.538%	14	1,394	-99.770%
2026-04-15	3.8300	4.0500	3.8300	3.9000	-25.000%	25	1,394	-99.744%
2026-04-14	5.5500	5.5500	5.1000	5.2000	-20.611%	69	1,393	-99.808%
2026-04-10	7.0500	7.2500	6.5500	6.5500	-8.392%	7	1,404	-99.847%
2026-04-08	7.0000	7.1500	7.0000	7.1500	-29.902%	51	1,405	-99.860%
2026-04-07	10.2400	10.2400	9.9500	10.2000	-10.917%	60	1,455	-99.902%
2026-04-02	11.4500	11.4500	11.4500	11.4500	+2.232%	1	1,404	-99.913%
2026-04-01	11.2000	11.2000	11.2000	11.2000	-7.438%	3	1,404	-99.911%
2026-03-31	12.6000	13.2500	12.1000	12.1000	-11.029%	39	1,403	-99.917%
2026-03-30	13.9000	13.9000	13.6000	13.6000	-2.509%	4	1,401	-99.926%
2026-03-27	13.9500	13.9500	13.9500	13.9500	+12.500%	1	1,399	-99.928%
2026-03-26	12.4000	12.4000	12.4000	12.4000	+9.251%	1	1,400	-99.919%
2026-03-24	11.6000	11.6000	11.3500	11.3500	-2.575%	3	1,400	-99.912%
2026-03-23	10.8500	11.6500	10.8000	11.6500	-14.652%	11	1,398	-99.914%
2026-03-20	12.7000	13.7000	12.6500	13.6500	-5.536%	22	1,397	-99.927%
2026-03-19	14.2000	14.7500	14.2000	14.4500	+9.470%	7	1,388	-99.931%
2026-03-18	13.1000	13.2000	13.1000	13.2000	-8.966%	2	1,387	-99.924%
2026-03-16	14.3300	14.9500	14.3300	14.5000	-9.938%	4	1,388	-99.931%
2026-03-13	14.7000	16.3000	14.7000	16.1000	+2.875%	62	1,389	-99.938%
2026-03-12	15.7500	16.0000	15.6500	15.6500	+4.682%	18	1,391	-99.936%
2026-03-09	16.1400	16.1400	14.9000	14.9500	+4.912%	589	1,390	-99.933%
2026-03-06	14.4000	14.4500	14.2500	14.2500	+15.385%	22	887	-99.930%
2026-03-05	12.3500	12.3500	12.3500	12.3500	+12.273%	1	867	-99.919%
2026-03-04	10.9000	11.0000	10.9000	11.0000	-9.836%	3	867	-99.909%
2026-03-03	13.7000	13.7000	11.7500	12.2000	+44.379%	7	867	-99.918%
2026-02-26	8.4500	8.4500	8.4500	8.4500	-8.649%	1	865	-99.882%
2026-02-25	9.2500	9.2500	9.2500	9.2500	-12.736%	1	842	-99.892%
2026-02-24	11.3500	11.5000	10.6000	10.6000	+16.484%	33	842	-99.906%
2026-02-20	9.1500	9.1500	9.1000	9.1000	-4.211%	48	858	-99.890%
2026-02-19	9.5000	9.5000	9.5000	9.5000	+9.195%	1	858	-99.895%
2026-02-18	8.9000	8.9000	8.7000	8.7000	+3.571%	4	858	-99.885%
2026-02-10	8.3500	8.4000	8.3500	8.4000	+19.149%	19	858	-99.881%
2026-02-06	7.0000	7.0500	7.0000	7.0500	-16.071%	2	839	-99.858%
2026-02-05	8.5000	8.5000	8.2500	8.4000	+32.075%	41	839	-99.881%
2026-01-28	6.5000	6.5500	6.3500	6.3600	+1.760%	79	807	-99.843%
2026-01-27	6.3000	6.3000	6.2500	6.2500	-2.038%	14	807	-99.840%
2026-01-26	6.4000	6.4000	6.3800	6.3800	-10.769%	50	793	-99.843%
2026-01-23	7.0000	7.1500	7.0000	7.1500	+19.167%	19	793	-99.860%
2026-01-22	6.3000	6.3000	5.9500	6.0000	-9.091%	18	793	-99.833%
2026-01-21	6.6000	6.6000	6.6000	6.6000	+28.155%	29	790	-99.848%
2026-01-16	5.2500	5.2500	5.1000	5.1500	-26.429%	60	751	-99.806%
2026-01-14	7.0000	7.0000	7.0000	7.0000	+7.692%	8	751	-99.857%
2026-01-13	6.5000	6.5000	6.5000	6.5000	+3.668%	2	747	-99.846%
2026-01-09	6.2700	6.2700	6.2700	6.2700	-18.992%	275	747	-99.841%
2025-12-31	7.5800	7.7900	7.5800	7.7400	-3.250%	301	273	-99.871%
2025-12-09	8.0000	8.0000	8.0000	8.0000	-11.406%	13	273	-99.875%
2025-12-04	9.0400	9.0400	9.0300	9.0300	-19.375%	13	286	-99.889%
2025-11-26	11.2000	11.2000	11.2000	11.2000	-13.178%	1	272	-99.911%
2025-11-25	12.9000	12.9000	12.9000	12.9000	-3.371%	1	272	-99.922%
2025-11-24	13.3500	13.3500	13.3500	13.3500	-16.563%	1	271	-99.925%
2025-11-21	16.0000	16.0000	16.0000	16.0000	+36.752%	2	270	-99.938%
2025-11-20	11.7000	11.7000	11.7000	11.7000	-13.653%	1	268	-99.915%
2025-11-19	13.4000	13.6000	13.4000	13.5500	-2.166%	79	267	-99.926%
2025-11-18	14.4500	14.4500	13.8500	13.8500	+17.872%	4	266	-99.928%
2025-10-27	11.9000	11.9000	11.7500	11.7500	-9.615%	43	225	-99.915%
2025-10-24	13.0000	13.0000	13.0000	13.0000	-12.458%	2	225	-99.923%
2025-10-23	14.8500	14.8500	14.8500	14.8500	+3.484%	1	224	-99.933%
2025-10-22	14.3500	14.3500	14.3500	14.3500	+3.610%	1	223	-99.930%
2025-10-21	13.8500	13.8500	13.8500	13.8500	0.000%	1	223	-99.928%
2025-10-20	13.8500	13.8500	13.8500	13.8500	-6.734%	1	223	-99.928%
2025-10-17	14.9500	14.9500	14.8500	14.8500	+15.474%	2	223	-99.933%
2025-10-16	12.8600	12.8600	12.8600	12.8600	-17.932%	1	223	-99.922%
2025-10-14	17.2000	17.3000	15.2500	15.6700	-0.508%	190	223	-99.936%
2025-10-09	15.8000	15.8000	15.7500	15.7500	+3.618%	13	154	-99.937%
2025-10-08	15.2000	15.2500	15.2000	15.2000	-0.328%	18	141	-99.934%
2025-10-07	14.5000	15.3000	14.5000	15.2500	+4.096%	24	107	-99.934%
2025-10-06	15.6500	15.6500	14.6500	14.6500	-2.007%	3	107	-99.932%
2025-10-03	14.9000	14.9500	14.9000	14.9500	-5.079%	102	107	-99.933%
2025-10-02	15.7500	15.7500	15.7500	15.7500	+6.061%	1	22	-99.937%
2025-10-01	14.8500	14.8500	14.8500	14.8500	+5.319%	1	21	-99.933%
2025-09-30	14.1000	14.1000	14.1000	14.1000	+2.920%	3	21	-99.929%
2025-09-29	13.5500	13.7000	13.5500	13.7000	+0.366%	3	18	-99.927%
2025-09-26	13.6500	13.6500	13.6500	13.6500	-4.545%	1	15	-99.927%
2025-09-25	14.3000	14.3000	14.3000	14.3000	+13.043%	1	14	-99.930%
2025-09-23	12.6500	12.6500	12.6500	12.6500	-8.333%	1	14	-99.921%
2025-09-22	13.8500	13.8500	13.8000	13.8000	-0.361%	2	14	-99.928%
2025-09-19	13.8500	13.8500	13.8500	13.8500	-0.717%	1	14	-99.928%
2025-09-18	13.9500	13.9500	13.9500	13.9500	-9.121%	1	14	-99.928%
2025-09-16	15.3500	15.3500	15.3500	15.3500	+5.498%	3	14	-99.935%
2025-09-15	14.5000	14.5500	14.5000	14.5500	-2.676%	2	14	-99.931%
2025-09-12	14.9500	14.9500	14.9500	14.9500	-4.959%	1	14	-99.933%
2025-09-10	15.2800	15.7300	15.2800	15.7300	-3.674%	4	13	-99.936%
2025-09-09	16.0500	16.3300	16.0500	16.3300	-9.429%	2	14	-99.939%
2025-09-08	17.7600	18.0300	17.7600	18.0300	+7.642%	2	14	-99.945%
2025-09-04	16.8900	16.8900	16.6900	16.7500	-22.989%	10	14	-99.940%
2025-07-03	21.7500	21.7500	21.7500	21.7500	-60.274%	1	11	-99.954%
2025-04-08	54.7500	54.7500	54.7500	54.7500	0.000%	11	11	-99.982%