Dark

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

EOD

Sep 2, 2026

0.3300+3.125%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.3300	0.3300	0.3300	0.3300	+3.125%	1	1,494	0.000%
2026-08-26	0.3200	0.3200	0.3200	0.3200	+300.000%	2	1,494	+3.125%
2026-08-17	0.0800	0.0800	0.0800	0.0800	-20.000%	1	1,496	+312.500%
2026-08-12	0.1400	0.1400	0.1000	0.1000	-56.522%	6	1,496	+230.000%
2026-08-11	0.1500	0.2300	0.1500	0.2300	+53.333%	2	1,501	+43.478%
2026-08-10	0.2100	0.2600	0.1500	0.1500	-44.444%	4	1,502	+120.000%
2026-08-07	0.3000	0.3000	0.2700	0.2700	-10.000%	3	1,504	+22.222%
2026-08-06	0.3400	0.3400	0.2200	0.3000	-28.571%	14	1,507	+10.000%
2026-08-05	0.3300	0.4200	0.3300	0.4200	-25.000%	4	1,509	-21.429%
2026-08-04	0.4900	0.5600	0.3900	0.5600	-17.647%	5	1,509	-41.071%
2026-08-03	0.6800	0.6800	0.6800	0.6800	-1.449%	1	1,510	-51.471%
2026-07-31	0.6900	0.6900	0.6900	0.6900	-21.591%	2	1,510	-52.174%
2026-07-30	1.0000	1.0000	0.8800	0.8800	-39.726%	3	1,512	-62.500%
2026-07-29	1.4900	1.4900	1.3500	1.4600	+55.319%	5	1,512	-77.397%
2026-07-28	0.9400	0.9400	0.9400	0.9400	-11.321%	1	1,508	-64.894%
2026-07-27	0.8500	1.0600	0.8500	1.0600	+4.950%	5	1,508	-68.868%
2026-07-24	0.9800	1.0300	0.9800	1.0100	+7.447%	83	1,507	-67.327%
2026-07-23	0.9400	0.9400	0.9400	0.9400	+10.588%	5	1,534	-64.894%
2026-07-22	0.8300	0.8500	0.8300	0.8500	-25.439%	2	1,533	-61.176%
2026-07-20	1.1000	1.1400	1.0200	1.1400	+8.571%	24	1,533	-71.053%
2026-07-17	0.9600	1.0500	0.9600	1.0500	+29.630%	4	1,524	-68.571%
2026-07-16	0.8100	0.8100	0.8100	0.8100	+35.000%	1	1,521	-59.259%
2026-07-15	0.6000	0.6000	0.6000	0.6000	0.000%	2	1,521	-45.000%
2026-07-14	0.6000	0.6000	0.5600	0.6000	-29.412%	23	1,521	-45.000%
2026-07-13	0.9000	0.9000	0.8500	0.8500	-34.615%	9	1,514	-61.176%
2026-07-08	1.2100	1.3000	1.2100	1.3000	+27.451%	13	1,515	-74.615%
2026-07-07	1.0200	1.0200	1.0200	1.0200	+6.250%	10	1,516	-67.647%
2026-07-06	0.9500	1.0300	0.9500	0.9600	-36.424%	5	1,526	-65.625%
2026-07-02	1.5100	1.5100	1.5100	1.5100	-3.205%	176	1,598	-78.146%
2026-07-01	1.5400	1.5600	1.5100	1.5600	-25.714%	9	1,598	-78.846%
2026-06-30	2.0500	2.1000	1.8500	2.1000	+16.667%	600	1,606	-84.286%
2026-06-29	1.7200	1.8000	1.7200	1.8000	+1.695%	5	1,121	-81.667%
2026-06-26	1.7100	1.7700	1.7100	1.7700	+29.197%	11	1,119	-81.356%
2026-06-25	1.1000	1.3900	1.1000	1.3700	+3.788%	3	1,119	-75.912%
2026-06-24	1.2700	1.3300	1.2700	1.3200	+21.101%	4	1,121	-75.000%
2026-06-23	1.2500	1.3300	1.0900	1.0900	-3.540%	40	1,123	-69.725%
2026-06-18	1.1100	1.1300	1.1100	1.1300	-13.740%	5	1,152	-70.796%
2026-06-17	1.2300	1.3100	1.2300	1.3100	-23.837%	3	1,152	-74.809%
2026-06-15	1.5800	1.7200	1.5400	1.7200	-49.112%	602	1,152	-80.814%
2026-06-10	3.3500	3.3800	3.3500	3.3800	-1.170%	7	1,141	-90.237%
2026-06-09	3.2100	3.4500	3.2100	3.4200	+38.462%	10	1,147	-90.351%
2026-06-08	2.5000	2.5000	2.4700	2.4700	+9.778%	5	1,142	-86.640%
2026-06-05	2.2500	2.2500	2.2500	2.2500	+3.211%	1	1,144	-85.333%
2026-06-04	2.4500	2.4500	2.1600	2.1800	-23.239%	17	1,144	-84.862%
2026-06-03	2.8200	2.8400	2.7600	2.8400	+24.561%	37	1,147	-88.380%
2026-06-02	2.1200	2.3400	2.1200	2.2800	-16.788%	132	1,132	-85.526%
2026-06-01	2.8100	2.8200	2.7400	2.7400	-5.842%	166	1,125	-87.956%
2026-05-29	2.8300	2.9300	2.7700	2.9100	-7.619%	7	1,244	-88.660%
2026-05-28	3.1500	3.1500	3.1500	3.1500	-14.865%	6	1,243	-89.524%
2026-05-27	3.7000	3.7000	3.7000	3.7000	-5.128%	164	1,243	-91.081%
2026-05-22	3.7400	3.9000	3.7400	3.9000	-15.217%	2	1,121	-91.538%
2026-05-21	4.5700	4.6000	4.5700	4.6000	-1.075%	32	1,121	-92.826%
2026-05-20	5.0000	5.0500	4.6500	4.6500	-19.130%	29	1,121	-92.903%
2026-05-19	5.9500	5.9500	5.6000	5.7500	+2.862%	42	1,118	-94.261%
2026-05-15	5.5000	5.6500	5.5000	5.5900	+0.721%	13	1,118	-94.097%
2026-05-13	5.5500	5.5500	5.5500	5.5500	-5.128%	1	1,115	-94.054%
2026-05-12	6.1500	6.1500	5.8500	5.8500	+2.632%	51	1,069	-94.359%
2026-05-08	6.4000	6.4000	5.7000	5.7000	-3.390%	2	1,069	-94.211%
2026-05-07	5.9000	5.9000	5.9000	5.9000	+4.796%	1	1,069	-94.407%
2026-05-06	5.6300	5.6300	5.6300	5.6300	-6.942%	1	1,069	-94.139%
2026-05-01	6.0500	6.0500	6.0500	6.0500	-6.923%	1	1,069	-94.545%
2026-04-30	7.4000	7.4000	6.5000	6.5000	-15.033%	2	1,069	-94.923%
2026-04-29	7.3500	7.8400	7.3500	7.6500	+10.870%	9	1,068	-95.686%
2026-04-28	7.0500	7.0500	6.9000	6.9000	-2.542%	3	1,063	-95.217%
2026-04-27	7.0000	7.2900	7.0000	7.0800	-5.600%	6	1,065	-95.339%
2026-04-24	7.4500	7.5000	7.4500	7.5000	+8.696%	5	1,069	-95.600%
2026-04-23	6.9000	6.9000	6.9000	6.9000	+1.471%	1	1,066	-95.217%
2026-04-22	6.5500	6.8000	6.5500	6.8000	-1.449%	5	1,067	-95.147%
2026-04-20	6.9000	6.9000	6.9000	6.9000	0.000%	1	1,071	-95.217%
2026-04-17	6.6500	7.2700	6.6500	6.9000	-7.383%	10	1,071	-95.217%
2026-04-16	7.5000	7.5000	7.4500	7.4500	+7.349%	23	1,069	-95.570%
2026-04-15	6.4800	7.0500	6.4800	6.9400	-22.889%	14	1,067	-95.245%
2026-04-14	9.5100	9.5200	9.0000	9.0000	-17.808%	42	1,062	-96.333%
2026-04-13	11.0800	11.0800	10.9500	10.9500	-0.905%	6	1,060	-96.986%
2026-04-10	11.6800	11.7500	11.0500	11.0500	-2.643%	20	1,064	-97.014%
2026-04-09	11.4000	11.4000	11.3500	11.3500	-5.021%	4	1,055	-97.093%
2026-04-08	11.7500	12.3000	11.4800	11.9500	-26.235%	40	1,053	-97.238%
2026-04-07	16.6000	16.8600	16.0500	16.2000	-4.818%	37	1,059	-97.963%
2026-04-06	17.0200	17.0200	17.0200	17.0200	-4.810%	1	1,025	-98.061%
2026-04-02	17.9500	18.0000	17.8000	17.8800	+6.113%	4	1,024	-98.154%
2026-04-01	17.1000	17.1000	16.8500	16.8500	-20.706%	5	1,024	-98.042%
2026-03-27	21.2500	21.2500	21.2500	21.2500	+11.549%	1	1,019	-98.447%
2026-03-26	18.7000	19.0700	18.7000	19.0500	+7.627%	158	1,019	-98.268%
2026-03-25	17.1500	18.0500	17.1500	17.7000	+0.283%	25	869	-98.136%
2026-03-24	17.7000	17.7000	17.5500	17.6500	-3.552%	66	854	-98.130%
2026-03-23	17.1200	18.3000	17.1200	18.3000	-21.795%	20	824	-98.197%
2026-03-16	22.1500	23.4000	22.1500	23.4000	-5.263%	7	823	-98.590%
2026-03-12	24.7000	24.7000	24.7000	24.7000	+24.433%	1	824	-98.664%
2026-03-10	19.8500	19.8500	19.8500	19.8500	-6.280%	1	824	-98.338%
2026-03-06	23.3700	23.3700	21.0800	21.1800	+7.132%	4	823	-98.442%
2026-03-05	19.3000	19.7700	19.3000	19.7700	+15.614%	3	820	-98.331%
2026-03-04	16.9500	17.1000	16.9500	17.1000	-7.065%	3	817	-98.070%
2026-03-03	20.8500	20.8500	18.4000	18.4000	+5.143%	3	817	-98.207%
2026-03-02	17.6000	17.6000	17.5000	17.5000	-4.372%	6	815	-98.114%
2026-02-27	17.3500	18.5500	17.0000	18.3000	+38.636%	12	816	-98.197%
2026-02-26	13.6000	13.7500	13.2000	13.2000	-9.278%	5	826	-97.500%
2026-02-25	16.1000	16.1000	14.5500	14.5500	-17.094%	8	819	-97.732%
2026-02-24	18.7000	18.7000	17.4000	17.5500	-1.404%	55	819	-98.120%
2026-02-23	17.6500	17.8000	17.3500	17.8000	+19.064%	27	786	-98.146%
2026-02-19	14.9500	14.9500	14.9500	14.9500	+9.524%	1	777	-97.793%
2026-02-18	14.0000	14.0000	13.6500	13.6500	-4.545%	2	776	-97.582%
2026-02-12	14.3000	14.3000	14.3000	14.3000	+49.738%	2	776	-97.692%
2026-02-03	9.5500	9.5500	9.5500	9.5500	0.000%	2	774	-96.545%
2026-02-02	9.6000	9.6900	9.5000	9.5500	-8.612%	30	772	-96.545%
2026-01-30	10.6200	10.6200	10.4500	10.4500	-5.258%	41	764	-96.842%
2026-01-29	11.0300	11.0300	11.0300	11.0300	-5.322%	5	764	-97.008%
2026-01-23	11.6000	11.8500	11.6000	11.6500	+12.560%	51	769	-97.167%
2026-01-22	9.9200	10.3500	9.9200	10.3500	+1.173%	25	723	-96.812%
2026-01-20	10.2500	10.2500	10.2300	10.2300	+21.065%	5	719	-96.774%
2026-01-16	8.3000	8.4500	8.3000	8.4500	+0.595%	25	709	-96.095%
2026-01-15	8.8000	8.8000	8.2000	8.4000	-19.540%	26	709	-96.071%
2026-01-12	10.4400	10.4400	10.4400	10.4400	-3.154%	1	695	-96.839%
2026-01-07	10.6000	10.7800	10.6000	10.7800	-8.567%	58	695	-96.939%
2025-12-22	11.7900	11.7900	11.7900	11.7900	-10.682%	1	666	-97.201%
2025-12-19	13.2000	13.2000	13.2000	13.2000	+8.108%	3	667	-97.500%
2025-12-15	12.2100	12.2100	12.2100	12.2100	-11.135%	2	667	-97.297%
2025-12-05	13.7400	13.7400	13.7400	13.7400	-4.650%	2	667	-97.598%
2025-12-04	14.4100	14.4100	14.4100	14.4100	-3.289%	3	665	-97.710%
2025-12-03	14.9000	14.9000	14.9000	14.9000	-9.146%	17	665	-97.785%
2025-12-02	16.4000	16.4000	16.4000	16.4000	+1.297%	26	648	-97.988%
2025-12-01	16.1900	16.1900	16.1900	16.1900	-3.917%	3	623	-97.962%
2025-11-28	16.8500	16.8500	16.8500	16.8500	-3.989%	11	620	-98.042%
2025-11-26	17.6000	17.6000	17.5500	17.5500	-24.936%	4	605	-98.120%
2025-11-21	23.3800	23.3800	23.3800	23.3800	+27.411%	2	605	-98.589%
2025-11-20	18.4500	18.4500	18.3500	18.3500	+9.880%	6	605	-98.202%
2025-11-13	16.7000	16.7000	16.7000	16.7000	+1.212%	2	603	-98.024%
2025-11-12	16.5000	16.5000	16.5000	16.5000	-13.386%	1	603	-98.000%
2025-11-06	19.1000	19.1000	19.0500	19.0500	-15.296%	2	603	-98.268%
2025-10-03	22.2900	22.4900	22.2900	22.4900	+7.608%	2	603	-98.533%
2025-09-26	20.7000	20.9000	20.7000	20.9000	-4.566%	2	603	-98.421%
2025-09-25	21.9000	21.9000	21.9000	21.9000	-0.182%	600	603	-98.493%
2025-09-11	21.7700	21.9400	21.7000	21.9400	-8.697%	4	3	-98.496%
2025-09-10	23.5200	24.0300	23.5200	24.0300	-3.261%	4	3	-98.627%
2025-09-09	24.5200	24.8400	24.5200	24.8400	-8.306%	2	1	-98.671%
2025-09-08	26.9000	27.0900	26.9000	27.0900	-0.404%	2	1	-98.782%
2025-09-05	27.2000	27.2000	27.2000	27.2000	0.000%	1	1	-98.787%