Dark

MS20260918P170
MS Sep 18 2026 170.00 Put (MS260918P00170000)
option OPRA

EOD

Jul 8, 2026

1.30+27.451%(+0.28)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.2100	1.3000	1.2100	1.3000	+27.451%	13	1,515	0.000%
2026-07-07	1.0200	1.0200	1.0200	1.0200	+6.250%	10	1,516	+27.451%
2026-07-06	0.9500	1.0300	0.9500	0.9600	-36.424%	5	1,526	+35.417%
2026-07-02	1.5100	1.5100	1.5100	1.5100	-3.205%	176	1,598	-13.907%
2026-07-01	1.5400	1.5600	1.5100	1.5600	-25.714%	9	1,598	-16.667%
2026-06-30	2.0500	2.1000	1.8500	2.1000	+16.667%	600	1,606	-38.095%
2026-06-29	1.7200	1.8000	1.7200	1.8000	+1.695%	5	1,121	-27.778%
2026-06-26	1.7100	1.7700	1.7100	1.7700	+29.197%	11	1,119	-26.554%
2026-06-25	1.1000	1.3900	1.1000	1.3700	+3.788%	3	1,119	-5.109%
2026-06-24	1.2700	1.3300	1.2700	1.3200	+21.101%	4	1,121	-1.515%
2026-06-23	1.2500	1.3300	1.0900	1.0900	-3.540%	40	1,123	+19.266%
2026-06-18	1.1100	1.1300	1.1100	1.1300	-13.740%	5	1,152	+15.044%
2026-06-17	1.2300	1.3100	1.2300	1.3100	-23.837%	3	1,152	-0.763%
2026-06-15	1.5800	1.7200	1.5400	1.7200	-49.112%	602	1,152	-24.419%
2026-06-10	3.3500	3.3800	3.3500	3.3800	-1.170%	7	1,141	-61.538%
2026-06-09	3.2100	3.4500	3.2100	3.4200	+38.462%	10	1,147	-61.988%
2026-06-08	2.5000	2.5000	2.4700	2.4700	+9.778%	5	1,142	-47.368%
2026-06-05	2.2500	2.2500	2.2500	2.2500	+3.211%	1	1,144	-42.222%
2026-06-04	2.4500	2.4500	2.1600	2.1800	-23.239%	17	1,144	-40.367%
2026-06-03	2.8200	2.8400	2.7600	2.8400	+24.561%	37	1,147	-54.225%
2026-06-02	2.1200	2.3400	2.1200	2.2800	-16.788%	132	1,132	-42.982%
2026-06-01	2.8100	2.8200	2.7400	2.7400	-5.842%	166	1,125	-52.555%
2026-05-29	2.8300	2.9300	2.7700	2.9100	-7.619%	7	1,244	-55.326%
2026-05-28	3.1500	3.1500	3.1500	3.1500	-14.865%	6	1,243	-58.730%
2026-05-27	3.7000	3.7000	3.7000	3.7000	-5.128%	164	1,243	-64.865%
2026-05-22	3.7400	3.9000	3.7400	3.9000	-15.217%	2	1,121	-66.667%
2026-05-21	4.5700	4.6000	4.5700	4.6000	-1.075%	32	1,121	-71.739%
2026-05-20	5.0000	5.0500	4.6500	4.6500	-19.130%	29	1,121	-72.043%
2026-05-19	5.9500	5.9500	5.6000	5.7500	+2.862%	42	1,118	-77.391%
2026-05-15	5.5000	5.6500	5.5000	5.5900	+0.721%	13	1,118	-76.744%
2026-05-13	5.5500	5.5500	5.5500	5.5500	-5.128%	1	1,115	-76.577%
2026-05-12	6.1500	6.1500	5.8500	5.8500	+2.632%	51	1,069	-77.778%
2026-05-08	6.4000	6.4000	5.7000	5.7000	-3.390%	2	1,069	-77.193%
2026-05-07	5.9000	5.9000	5.9000	5.9000	+4.796%	1	1,069	-77.966%
2026-05-06	5.6300	5.6300	5.6300	5.6300	-6.942%	1	1,069	-76.909%
2026-05-01	6.0500	6.0500	6.0500	6.0500	-6.923%	1	1,069	-78.512%
2026-04-30	7.4000	7.4000	6.5000	6.5000	-15.033%	2	1,069	-80.000%
2026-04-29	7.3500	7.8400	7.3500	7.6500	+10.870%	9	1,068	-83.007%
2026-04-28	7.0500	7.0500	6.9000	6.9000	-2.542%	3	1,063	-81.159%
2026-04-27	7.0000	7.2900	7.0000	7.0800	-5.600%	6	1,065	-81.638%
2026-04-24	7.4500	7.5000	7.4500	7.5000	+8.696%	5	1,069	-82.667%
2026-04-23	6.9000	6.9000	6.9000	6.9000	+1.471%	1	1,066	-81.159%
2026-04-22	6.5500	6.8000	6.5500	6.8000	-1.449%	5	1,067	-80.882%
2026-04-20	6.9000	6.9000	6.9000	6.9000	0.000%	1	1,071	-81.159%
2026-04-17	6.6500	7.2700	6.6500	6.9000	-7.383%	10	1,071	-81.159%
2026-04-16	7.5000	7.5000	7.4500	7.4500	+7.349%	23	1,069	-82.550%
2026-04-15	6.4800	7.0500	6.4800	6.9400	-22.889%	14	1,067	-81.268%
2026-04-14	9.5100	9.5200	9.0000	9.0000	-17.808%	42	1,062	-85.556%
2026-04-13	11.0800	11.0800	10.9500	10.9500	-0.905%	6	1,060	-88.128%
2026-04-10	11.6800	11.7500	11.0500	11.0500	-2.643%	20	1,064	-88.235%
2026-04-09	11.4000	11.4000	11.3500	11.3500	-5.021%	4	1,055	-88.546%
2026-04-08	11.7500	12.3000	11.4800	11.9500	-26.235%	40	1,053	-89.121%
2026-04-07	16.6000	16.8600	16.0500	16.2000	-4.818%	37	1,059	-91.975%
2026-04-06	17.0200	17.0200	17.0200	17.0200	-4.810%	1	1,025	-92.362%
2026-04-02	17.9500	18.0000	17.8000	17.8800	+6.113%	4	1,024	-92.729%
2026-04-01	17.1000	17.1000	16.8500	16.8500	-20.706%	5	1,024	-92.285%
2026-03-27	21.2500	21.2500	21.2500	21.2500	+11.549%	1	1,019	-93.882%
2026-03-26	18.7000	19.0700	18.7000	19.0500	+7.627%	158	1,019	-93.176%
2026-03-25	17.1500	18.0500	17.1500	17.7000	+0.283%	25	869	-92.655%
2026-03-24	17.7000	17.7000	17.5500	17.6500	-3.552%	66	854	-92.635%
2026-03-23	17.1200	18.3000	17.1200	18.3000	-21.795%	20	824	-92.896%
2026-03-16	22.1500	23.4000	22.1500	23.4000	-5.263%	7	823	-94.444%
2026-03-12	24.7000	24.7000	24.7000	24.7000	+24.433%	1	824	-94.737%
2026-03-10	19.8500	19.8500	19.8500	19.8500	-6.280%	1	824	-93.451%
2026-03-06	23.3700	23.3700	21.0800	21.1800	+7.132%	4	823	-93.862%
2026-03-05	19.3000	19.7700	19.3000	19.7700	+15.614%	3	820	-93.424%
2026-03-04	16.9500	17.1000	16.9500	17.1000	-7.065%	3	817	-92.398%
2026-03-03	20.8500	20.8500	18.4000	18.4000	+5.143%	3	817	-92.935%
2026-03-02	17.6000	17.6000	17.5000	17.5000	-4.372%	6	815	-92.571%
2026-02-27	17.3500	18.5500	17.0000	18.3000	+38.636%	12	816	-92.896%
2026-02-26	13.6000	13.7500	13.2000	13.2000	-9.278%	5	826	-90.152%
2026-02-25	16.1000	16.1000	14.5500	14.5500	-17.094%	8	819	-91.065%
2026-02-24	18.7000	18.7000	17.4000	17.5500	-1.404%	55	819	-92.593%
2026-02-23	17.6500	17.8000	17.3500	17.8000	+19.064%	27	786	-92.697%
2026-02-19	14.9500	14.9500	14.9500	14.9500	+9.524%	1	777	-91.304%
2026-02-18	14.0000	14.0000	13.6500	13.6500	-4.545%	2	776	-90.476%
2026-02-12	14.3000	14.3000	14.3000	14.3000	+49.738%	2	776	-90.909%
2026-02-03	9.5500	9.5500	9.5500	9.5500	0.000%	2	774	-86.387%
2026-02-02	9.6000	9.6900	9.5000	9.5500	-8.612%	30	772	-86.387%
2026-01-30	10.6200	10.6200	10.4500	10.4500	-5.258%	41	764	-87.560%
2026-01-29	11.0300	11.0300	11.0300	11.0300	-5.322%	5	764	-88.214%
2026-01-23	11.6000	11.8500	11.6000	11.6500	+12.560%	51	769	-88.841%
2026-01-22	9.9200	10.3500	9.9200	10.3500	+1.173%	25	723	-87.440%
2026-01-20	10.2500	10.2500	10.2300	10.2300	+21.065%	5	719	-87.292%
2026-01-16	8.3000	8.4500	8.3000	8.4500	+0.595%	25	709	-84.615%
2026-01-15	8.8000	8.8000	8.2000	8.4000	-19.540%	26	709	-84.524%
2026-01-12	10.4400	10.4400	10.4400	10.4400	-3.154%	1	695	-87.548%
2026-01-07	10.6000	10.7800	10.6000	10.7800	-8.567%	58	695	-87.941%
2025-12-22	11.7900	11.7900	11.7900	11.7900	-10.682%	1	666	-88.974%
2025-12-19	13.2000	13.2000	13.2000	13.2000	+8.108%	3	667	-90.152%
2025-12-15	12.2100	12.2100	12.2100	12.2100	-11.135%	2	667	-89.353%
2025-12-05	13.7400	13.7400	13.7400	13.7400	-4.650%	2	667	-90.539%
2025-12-04	14.4100	14.4100	14.4100	14.4100	-3.289%	3	665	-90.978%
2025-12-03	14.9000	14.9000	14.9000	14.9000	-9.146%	17	665	-91.275%
2025-12-02	16.4000	16.4000	16.4000	16.4000	+1.297%	26	648	-92.073%
2025-12-01	16.1900	16.1900	16.1900	16.1900	-3.917%	3	623	-91.970%
2025-11-28	16.8500	16.8500	16.8500	16.8500	-3.989%	11	620	-92.285%
2025-11-26	17.6000	17.6000	17.5500	17.5500	-24.936%	4	605	-92.593%
2025-11-21	23.3800	23.3800	23.3800	23.3800	+27.411%	2	605	-94.440%
2025-11-20	18.4500	18.4500	18.3500	18.3500	+9.880%	6	605	-92.916%
2025-11-13	16.7000	16.7000	16.7000	16.7000	+1.212%	2	603	-92.216%
2025-11-12	16.5000	16.5000	16.5000	16.5000	-13.386%	1	603	-92.121%
2025-11-06	19.1000	19.1000	19.0500	19.0500	-15.296%	2	603	-93.176%
2025-10-03	22.2900	22.4900	22.2900	22.4900	+7.608%	2	603	-94.220%
2025-09-26	20.7000	20.9000	20.7000	20.9000	-4.566%	2	603	-93.780%
2025-09-25	21.9000	21.9000	21.9000	21.9000	-0.182%	600	603	-94.064%
2025-09-11	21.7700	21.9400	21.7000	21.9400	-8.697%	4	3	-94.075%
2025-09-10	23.5200	24.0300	23.5200	24.0300	-3.261%	4	3	-94.590%
2025-09-09	24.5200	24.8400	24.5200	24.8400	-8.306%	2	1	-94.767%
2025-09-08	26.9000	27.0900	26.9000	27.0900	-0.404%	2	1	-95.201%
2025-09-05	27.2000	27.2000	27.2000	27.2000	0.000%	1	1	-95.221%