Dark

MS20260918P165
MS Sep 18 2026 165.00 Put (MS260918P00165000)
option OPRA

EOD

Jul 10, 2026

0.6700-33.663%(-0.3400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.6700	0.6700	0.6700	0.6700	-33.663%	2	892	0.000%
2026-07-08	1.0100	1.0100	1.0100	1.0100	+42.254%	14	892	-33.663%
2026-07-06	0.7500	0.7500	0.7100	0.7100	-37.168%	6	878	-5.634%
2026-07-01	1.2000	1.2000	1.1300	1.1300	-27.097%	4	882	-40.708%
2026-06-30	1.3900	1.5500	1.3900	1.5500	+15.672%	21	884	-56.774%
2026-06-26	1.3400	1.3800	1.3400	1.3400	+18.584%	11	865	-50.000%
2026-06-25	1.1200	1.1300	1.1200	1.1300	+4.630%	8	863	-40.708%
2026-06-24	0.9500	1.0800	0.9500	1.0800	+8.000%	4	855	-37.963%
2026-06-23	0.8900	1.0000	0.8600	1.0000	+7.527%	9	851	-33.000%
2026-06-18	0.9300	0.9300	0.9300	0.9300	-7.921%	1	859	-27.957%
2026-06-17	1.0500	1.0500	1.0100	1.0100	-16.529%	5	859	-33.663%
2026-06-15	1.2500	1.2500	1.2100	1.2100	-36.316%	4	859	-44.628%
2026-06-12	1.9100	1.9200	1.9000	1.9000	-27.757%	8	859	-64.737%
2026-06-09	2.4300	2.7700	2.4300	2.6300	+26.442%	11	859	-74.525%
2026-06-08	2.0100	2.0800	1.9900	2.0800	+5.584%	8	856	-67.788%
2026-06-05	1.9700	1.9700	1.9700	1.9700	+13.873%	1	859	-65.990%
2026-06-04	1.8500	1.8500	1.7300	1.7300	-23.789%	38	860	-61.272%
2026-06-03	2.1800	2.3200	2.1700	2.2700	+23.370%	51	896	-70.485%
2026-06-02	1.8500	1.8600	1.8400	1.8400	-20.000%	8	895	-63.587%
2026-05-29	2.3800	2.3800	2.2100	2.3000	-8.730%	23	895	-70.870%
2026-05-28	2.8500	2.8500	2.5200	2.5200	-21.739%	2	882	-73.413%
2026-05-27	3.2200	3.2200	3.2200	3.2200	+16.667%	2	882	-79.193%
2026-05-22	3.1500	3.1500	2.7600	2.7600	-16.364%	4	882	-75.725%
2026-05-21	3.6500	3.6500	3.3000	3.3000	-29.032%	2	884	-79.697%
2026-05-19	4.8500	4.8500	4.6000	4.6500	-1.064%	20	884	-85.591%
2026-05-18	4.6500	4.7000	4.6000	4.7000	-6.931%	40	913	-85.745%
2026-05-12	5.1000	5.1000	5.0500	5.0500	+8.137%	18	913	-86.733%
2026-05-06	4.6500	4.6700	4.6400	4.6700	-17.345%	5	913	-85.653%
2026-05-04	5.6500	5.6500	5.6500	5.6500	+8.654%	2	910	-88.142%
2026-05-01	5.1500	5.2000	5.1500	5.2000	-12.605%	2	906	-87.115%
2026-04-27	5.9500	5.9500	5.9500	5.9500	-4.800%	4	906	-88.739%
2026-04-24	6.2500	6.2500	6.2500	6.2500	+5.932%	3	902	-89.280%
2026-04-23	5.7500	5.9000	5.7500	5.9000	+2.967%	8	902	-88.644%
2026-04-22	5.6000	5.7300	5.6000	5.7300	+0.526%	6	902	-88.307%
2026-04-20	5.6500	5.7000	5.6500	5.7000	-3.061%	19	903	-88.246%
2026-04-17	5.7000	5.8800	5.7000	5.8800	-7.256%	42	884	-88.605%
2026-04-16	5.3000	6.5000	5.3000	6.3400	+14.234%	13	848	-89.432%
2026-04-15	5.2100	5.5500	5.2100	5.5500	-40.000%	6	841	-87.928%
2026-04-10	10.2200	10.2200	9.2500	9.2500	-9.756%	20	841	-92.757%
2026-04-08	9.9500	10.2500	9.8500	10.2500	-25.182%	65	847	-93.463%
2026-04-07	13.7500	13.8000	13.7000	13.7000	-10.458%	21	839	-95.109%
2026-04-02	15.4500	15.4500	15.2500	15.3000	+2.000%	9	835	-95.621%
2026-04-01	14.1500	15.0000	14.1500	15.0000	-6.191%	23	835	-95.533%
2026-03-31	17.8000	17.8000	15.9900	15.9900	-15.397%	10	828	-95.810%
2026-03-30	18.2600	18.9000	18.2200	18.9000	+1.070%	24	820	-96.455%
2026-03-27	18.7500	18.7500	18.7000	18.7000	+14.024%	2	836	-96.417%
2026-03-26	15.5100	16.5000	15.5100	16.4000	+5.806%	25	836	-95.915%
2026-03-25	14.8500	16.1000	14.8500	15.5000	+1.840%	28	811	-95.677%
2026-03-24	15.3000	15.5000	14.9000	15.2200	-3.057%	20	783	-95.598%
2026-03-23	14.7400	15.7500	14.6000	15.7000	-12.778%	104	763	-95.732%
2026-03-20	18.1500	18.1500	18.0000	18.0000	-8.629%	2	675	-96.278%
2026-03-19	19.7000	19.7000	19.7000	19.7000	+11.615%	4	675	-96.599%
2026-03-18	17.6500	17.6500	17.6500	17.6500	-12.189%	13	671	-96.204%
2026-03-13	19.6500	20.2000	19.6500	20.1000	-7.373%	19	658	-96.667%
2026-03-12	21.2000	21.7000	21.2000	21.7000	+18.256%	4	661	-96.912%
2026-03-11	18.3500	18.3500	18.3500	18.3500	-9.158%	1	657	-96.349%
2026-03-09	20.7600	20.7600	20.2000	20.2000	+6.037%	53	656	-96.683%
2026-03-06	20.5700	20.5700	18.9500	19.0500	+7.627%	23	663	-96.483%
2026-03-05	17.0000	17.8000	16.9800	17.7000	+22.069%	16	640	-96.215%
2026-03-04	14.7500	14.7500	14.5000	14.5000	-7.937%	2	633	-95.379%
2026-03-03	18.1200	18.1200	15.7500	15.7500	+3.076%	2	632	-95.746%
2026-03-02	15.0500	15.2800	15.0500	15.2800	-3.899%	3	632	-95.615%
2026-02-27	14.7000	16.3000	14.7000	15.9000	+25.692%	26	631	-95.786%
2026-02-25	12.6500	12.6500	12.6500	12.6500	-11.847%	1	614	-94.704%
2026-02-24	15.4000	15.4000	14.3500	14.3500	-5.405%	11	614	-95.331%
2026-02-23	15.1700	15.1700	15.1700	15.1700	+18.516%	1	604	-95.583%
2026-02-19	12.8000	12.8000	12.8000	12.8000	+8.017%	2	603	-94.766%
2026-02-18	12.0500	12.0500	11.8500	11.8500	+3.043%	8	601	-94.346%
2026-02-10	12.4500	12.4500	11.5000	11.5000	+16.162%	252	593	-94.174%
2026-02-06	9.7500	9.9000	9.7500	9.9000	-15.021%	4	345	-93.232%
2026-02-05	11.6500	11.6500	11.6500	11.6500	+44.541%	1	349	-94.249%
2026-02-02	8.1000	8.1800	8.0600	8.0600	-12.391%	22	348	-91.687%
2026-01-30	9.1800	9.2000	9.1500	9.2000	+0.546%	42	346	-92.717%
2026-01-28	9.1000	9.3800	9.0500	9.1500	+4.571%	340	307	-92.678%
2026-01-27	8.7500	8.7500	8.7500	8.7500	-3.846%	1	151	-92.343%
2026-01-26	9.1000	9.1000	9.1000	9.1000	-10.784%	2	150	-92.637%
2026-01-23	9.9500	10.2000	9.9500	10.2000	+16.306%	45	148	-93.431%
2026-01-22	8.6500	8.8000	8.4000	8.7700	+21.806%	13	136	-92.360%
2026-01-16	7.2000	7.2000	7.2000	7.2000	+1.124%	10	134	-90.694%
2026-01-15	7.5000	7.5000	7.1200	7.1200	-20.447%	2	134	-90.590%
2026-01-13	8.9800	9.0000	8.9500	8.9500	+1.705%	41	134	-92.514%
2026-01-12	8.9000	8.9000	8.7700	8.8000	+0.571%	4	106	-92.386%
2026-01-09	8.8000	8.8000	8.7000	8.7500	-1.130%	40	102	-92.343%
2026-01-08	8.8500	8.8500	8.8500	8.8500	-1.776%	2	90	-92.429%
2026-01-07	9.0100	9.0100	9.0100	9.0100	-11.232%	1	88	-92.564%
2025-12-29	10.1000	10.1500	10.1000	10.1500	-1.456%	2	87	-93.399%
2025-12-22	10.3000	10.3000	10.3000	10.3000	-8.607%	3	85	-93.495%
2025-12-18	11.2700	11.2700	11.2700	11.2700	-21.463%	3	85	-94.055%
2025-12-01	14.3500	14.3500	14.3500	14.3500	0.000%	1	82	-95.331%
2025-11-28	14.5000	14.5000	14.3500	14.3500	-6.209%	2	81	-95.331%
2025-11-26	15.3000	15.3000	15.3000	15.3000	-19.261%	2	77	-95.621%
2025-11-20	15.6000	18.9500	15.6000	18.9500	-0.525%	2	77	-96.464%
2025-11-18	19.2000	19.2000	19.0000	19.0500	-5.693%	118	75	-96.483%
2025-10-08	20.2000	20.2000	20.2000	20.2000	+3.856%	1	6	-96.683%
2025-09-11	18.9200	19.4500	18.9200	19.4500	-5.399%	6	5	-96.555%
2025-09-10	20.7400	21.0500	20.3100	20.5600	-5.078%	4	3	-96.741%
2025-09-09	21.3800	21.6600	21.3800	21.6600	0.000%	2	1	-96.907%