Dark

MS20260918P160
MS Sep 18 2026 160.00 Put (MS260918P00160000)
option OPRA

EOD

Jul 10, 2026

0.4500-42.308%(-0.3300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.4500	0.4500	0.4500	0.4500	-42.308%	3	682	0.000%
2026-07-08	0.7800	0.7800	0.7800	0.7800	+47.170%	11	685	-42.308%
2026-07-07	0.5300	0.5300	0.5300	0.5300	+3.922%	1	682	-15.094%
2026-07-06	0.5100	0.5100	0.5100	0.5100	-35.443%	5	683	-11.765%
2026-07-02	0.7900	0.7900	0.7900	0.7900	-5.952%	2	688	-43.038%
2026-07-01	0.8400	0.8400	0.8400	0.8400	-31.148%	2	688	-46.429%
2026-06-30	1.1300	1.2200	1.1300	1.2200	+12.963%	12	690	-63.115%
2026-06-26	1.0000	1.0800	1.0000	1.0800	+20.000%	14	688	-58.333%
2026-06-25	0.8300	0.9000	0.8300	0.9000	+30.435%	4	691	-50.000%
2026-06-23	0.7200	0.7500	0.6900	0.6900	-11.538%	4	692	-34.783%
2026-06-18	0.8000	0.8000	0.7800	0.7800	-21.212%	2	696	-42.308%
2026-06-16	0.9900	0.9900	0.9900	0.9900	+3.125%	8	696	-54.545%
2026-06-15	1.1400	1.1400	0.9600	0.9600	-36.842%	37	700	-53.125%
2026-06-12	1.5500	1.5700	1.5200	1.5200	-31.532%	54	726	-70.395%
2026-06-10	2.2200	2.2200	2.2200	2.2200	+5.213%	3	732	-79.730%
2026-06-09	2.1200	2.1200	2.1100	2.1100	+31.875%	2	731	-78.673%
2026-06-08	1.6000	1.6000	1.6000	1.6000	+5.960%	3	732	-71.875%
2026-06-05	1.5100	1.5100	1.5100	1.5100	+7.857%	2	735	-70.199%
2026-06-04	1.4900	1.4900	1.4000	1.4000	-27.083%	31	733	-67.857%
2026-06-03	1.8400	1.9200	1.8400	1.9200	+25.490%	2	741	-76.563%
2026-06-02	1.5000	1.5800	1.4700	1.5300	-20.313%	67	741	-70.588%
2026-05-29	1.8200	1.9200	1.8200	1.9200	-4.950%	13	746	-76.563%
2026-05-28	2.0200	2.0200	2.0200	2.0200	-13.305%	6	744	-77.723%
2026-05-27	2.4100	2.4100	2.3300	2.3300	+0.431%	201	741	-80.687%
2026-05-26	2.3200	2.3200	2.3200	2.3200	-22.667%	1	794	-80.603%
2026-05-21	3.0000	3.0000	3.0000	3.0000	-20.000%	20	794	-85.000%
2026-05-19	4.0000	4.0000	3.7500	3.7500	-2.597%	23	794	-88.000%
2026-05-18	3.8000	3.8500	3.7500	3.8500	+2.667%	19	792	-88.312%
2026-05-15	3.9000	3.9000	3.7500	3.7500	+3.306%	7	792	-88.000%
2026-05-14	3.6000	3.6300	3.6000	3.6300	-4.474%	2	785	-87.603%
2026-05-13	3.8000	3.8000	3.8000	3.8000	-2.564%	2	786	-88.158%
2026-05-11	3.9500	3.9500	3.9000	3.9000	+1.299%	13	786	-88.462%
2026-05-06	3.9500	3.9500	3.8200	3.8500	-11.494%	165	788	-88.312%
2026-05-05	4.5000	4.5000	4.3500	4.3500	-6.452%	2	658	-89.655%
2026-05-04	4.6500	4.6500	4.6500	4.6500	+9.670%	2	660	-90.323%
2026-05-01	4.1000	4.2400	4.1000	4.2400	-2.529%	4	663	-89.387%
2026-04-30	4.8500	4.8500	4.3500	4.3500	-11.224%	13	663	-89.655%
2026-04-29	4.9800	4.9800	4.8500	4.9000	+6.522%	14	670	-90.816%
2026-04-28	4.6000	4.6000	4.6000	4.6000	-6.504%	1	663	-90.217%
2026-04-27	5.0500	5.0500	4.9200	4.9200	-5.385%	15	664	-90.854%
2026-04-24	5.2000	5.2000	5.2000	5.2000	+7.216%	2	655	-91.346%
2026-04-23	4.8500	4.8500	4.8500	4.8500	+1.042%	3	653	-90.722%
2026-04-22	4.8000	4.8000	4.8000	4.8000	-1.437%	1	653	-90.625%
2026-04-21	4.5000	4.9800	4.2000	4.8700	+0.412%	27	663	-90.760%
2026-04-17	4.9000	4.9000	4.8500	4.8500	-7.619%	7	663	-90.722%
2026-04-16	5.2900	5.2900	5.2500	5.2500	+11.702%	27	678	-91.429%
2026-04-15	4.8400	4.8400	4.7000	4.7000	-39.744%	3	653	-90.426%
2026-04-10	9.2000	9.2000	7.8000	7.8000	-4.878%	6	653	-94.231%
2026-04-09	8.1500	8.4500	8.1500	8.2000	-5.202%	22	652	-94.512%
2026-04-08	8.2900	8.8000	8.0400	8.6500	-27.917%	7	633	-94.798%
2026-04-07	11.7500	12.0000	11.7500	12.0000	-2.439%	7	631	-96.250%
2026-04-06	12.5500	12.5500	12.3000	12.3000	-8.209%	3	624	-96.341%
2026-04-02	14.2500	14.2500	13.2500	13.4000	+4.688%	14	611	-96.642%
2026-04-01	12.4000	13.0000	12.3500	12.8000	-15.512%	29	611	-96.484%
2026-03-31	15.5000	15.7500	15.1500	15.1500	-10.882%	5	607	-97.030%
2026-03-30	17.0000	17.0000	17.0000	17.0000	+1.493%	5	607	-97.353%
2026-03-27	16.2500	16.9000	16.1000	16.7500	+17.133%	9	604	-97.313%
2026-03-26	13.6500	14.3000	13.6500	14.3000	+8.333%	10	601	-96.853%
2026-03-25	12.9000	13.5000	12.8500	13.2000	-0.377%	5	593	-96.591%
2026-03-24	14.0500	14.0500	13.1500	13.2500	-2.930%	19	593	-96.604%
2026-03-23	13.0000	13.6500	13.0000	13.6500	-13.333%	38	581	-96.703%
2026-03-20	15.6500	15.7500	14.5000	15.7500	-7.080%	74	566	-97.143%
2026-03-19	17.4000	17.4000	16.9000	16.9500	+8.307%	15	551	-97.345%
2026-03-18	15.2500	15.6500	15.1500	15.6500	+1.954%	28	537	-97.125%
2026-03-17	15.3500	15.3500	15.3500	15.3500	-13.521%	2	514	-97.068%
2026-03-13	17.4500	17.7500	17.4500	17.7500	-2.473%	60	516	-97.465%
2026-03-12	18.2000	18.5000	18.2000	18.2000	+15.924%	9	503	-97.527%
2026-03-11	15.7000	15.7000	15.7000	15.7000	+6.009%	1	498	-97.134%
2026-03-10	14.4700	14.8100	14.4700	14.8100	-15.613%	21	498	-96.962%
2026-03-09	18.1000	18.1600	17.5500	17.5500	+6.364%	20	513	-97.436%
2026-03-06	17.0500	17.0500	16.5000	16.5000	+14.983%	24	537	-97.273%
2026-03-05	13.6000	14.3500	13.6000	14.3500	+12.109%	3	542	-96.864%
2026-03-04	12.7000	12.9000	12.7000	12.8000	-9.220%	51	541	-96.484%
2026-03-03	13.6500	14.1000	13.6500	14.1000	+1.805%	8	492	-96.809%
2026-02-27	14.2500	14.2500	13.7000	13.8500	+41.327%	57	484	-96.751%
2026-02-26	10.0000	10.0500	9.8000	9.8000	-9.259%	9	435	-95.408%
2026-02-25	10.8000	10.8000	10.8000	10.8000	-12.551%	1	431	-95.833%
2026-02-24	13.3300	13.4000	12.3500	12.3500	+13.303%	38	431	-96.356%
2026-02-19	10.7600	11.2500	10.7600	10.9000	+7.921%	65	421	-95.872%
2026-02-18	10.4000	10.4000	10.1000	10.1000	-18.876%	6	380	-95.545%
2026-02-13	12.4000	12.4500	12.4000	12.4500	+3.750%	6	378	-96.386%
2026-02-12	12.0000	12.0000	12.0000	12.0000	+45.455%	3	378	-96.250%
2026-02-09	8.2500	8.2500	8.2500	8.2500	-2.367%	1	376	-94.545%
2026-02-06	8.4500	8.4500	8.4500	8.4500	+24.265%	44	376	-94.675%
2026-02-02	6.8500	6.9000	6.7500	6.8000	-8.725%	20	341	-93.382%
2026-01-30	7.6000	7.9000	7.4500	7.4500	-2.614%	240	336	-93.960%
2026-01-28	7.6000	7.6500	7.5200	7.6500	+4.651%	167	182	-94.118%
2026-01-27	7.3100	7.3100	7.3100	7.3100	-13.491%	5	125	-93.844%
2026-01-23	8.3500	8.4500	8.3500	8.4500	+14.189%	2	125	-94.675%
2026-01-22	7.5000	7.5000	7.3000	7.4000	-3.896%	21	125	-93.919%
2026-01-21	7.7000	7.7000	7.7000	7.7000	-5.637%	1	122	-94.156%
2026-01-20	8.1500	8.1600	8.1500	8.1600	+34.432%	10	122	-94.485%
2026-01-16	6.0100	6.1000	6.0100	6.0700	-0.164%	11	122	-92.586%
2026-01-15	6.1000	6.1000	6.0800	6.0800	-21.951%	20	122	-92.599%
2026-01-13	8.0000	8.0000	7.4600	7.7900	+4.564%	7	127	-94.223%
2026-01-12	7.6000	7.6000	7.4500	7.4500	+1.361%	3	127	-93.960%
2026-01-05	7.2500	7.3500	7.2500	7.3500	-14.535%	2	123	-93.878%
2026-01-02	8.6500	8.6500	8.6000	8.6000	-0.922%	38	123	-94.767%
2025-12-22	9.0900	9.0900	8.6800	8.6800	+0.579%	5	90	-94.816%
2025-12-15	8.6300	8.6300	8.6300	8.6300	-8.677%	3	86	-94.786%
2025-12-10	9.4500	9.4500	9.4500	9.4500	-0.526%	1	89	-95.238%
2025-12-09	9.5000	9.5000	9.5000	9.5000	-6.588%	1	89	-95.263%
2025-12-05	10.1700	10.1700	10.1700	10.1700	-32.425%	3	89	-95.575%
2025-11-25	15.0500	15.0500	15.0500	15.0500	-18.649%	3	86	-97.010%
2025-11-21	18.5000	18.5000	18.5000	18.5000	+18.971%	1	84	-97.568%
2025-11-19	15.5500	15.5500	15.5500	15.5500	-2.813%	1	83	-97.106%
2025-11-18	16.3500	16.3500	16.0000	16.0000	+8.475%	2	82	-97.188%
2025-11-14	14.7000	15.0500	14.7000	14.7500	+10.902%	62	80	-96.949%
2025-11-13	13.3000	13.3000	13.3000	13.3000	-7.639%	1	51	-96.617%
2025-11-10	14.0000	14.4000	14.0000	14.4000	-6.796%	9	50	-96.875%
2025-11-07	15.4500	15.4500	15.4500	15.4500	+8.421%	1	50	-97.087%
2025-11-06	14.2500	14.2500	14.2500	14.2500	+1.786%	1	49	-96.842%
2025-11-05	14.6500	14.6500	14.0000	14.0000	+1.083%	20	48	-96.786%
2025-11-04	13.8500	13.8500	13.8500	13.8500	-7.667%	1	42	-96.751%
2025-11-03	15.0000	15.0000	15.0000	15.0000	+1.695%	1	40	-97.000%
2025-10-31	14.8000	14.8000	14.7500	14.7500	+2.787%	2	40	-96.949%
2025-10-30	14.0000	14.3500	14.0000	14.3500	-1.034%	8	39	-96.864%
2025-10-29	14.5000	14.5000	14.5000	14.5000	+4.693%	1	31	-96.897%
2025-10-28	13.8500	13.8500	13.8500	13.8500	+1.095%	1	30	-96.751%
2025-10-27	13.7500	13.7500	13.7000	13.7000	-14.375%	9	22	-96.715%
2025-10-21	16.0000	16.0000	16.0000	16.0000	+2.236%	13	22	-97.188%
2025-10-16	15.6500	15.6500	15.6500	15.6500	-20.960%	1	9	-97.125%
2025-10-14	19.8000	19.8000	19.8000	19.8000	+11.864%	1	8	-97.727%
2025-10-08	17.7000	17.7000	17.7000	17.7000	+3.327%	5	7	-97.458%
2025-10-03	16.8800	17.1300	16.8800	17.1300	+0.528%	2	2	-97.373%
2025-09-25	16.8100	17.0400	16.8100	17.0400	+2.281%	2	2	-97.359%
2025-09-11	16.4500	16.6600	16.4500	16.6600	-8.108%	2	1	-97.299%
2025-09-10	17.7400	18.1300	17.7400	18.1300	-4.125%	4	1	-97.518%
2025-09-09	18.6000	18.9100	18.6000	18.9100	-8.780%	2	0	-97.620%
2025-09-08	20.5100	20.7300	20.5100	20.7300	+7.243%	2	0	-97.829%
2025-09-04	19.4200	19.4200	19.3300	19.3300	0.000%	2	0	-97.672%