Dark

MS20260918P175
MS Sep 18 2026 175.00 Put (MS260918P00175000)
option OPRA

EOD

Sep 4, 2026

0.0700-22.222%(-0.0200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0800	0.1200	0.0700	0.0700	-22.222%	12	1,803	0.000%
2026-09-03	0.0700	0.0900	0.0600	0.0900	-55.000%	7	1,803	-22.222%
2026-09-01	0.2000	0.2000	0.2000	0.2000	+300.000%	1	1,803	-65.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	-44.444%	1	1,804	+40.000%
2026-08-25	0.0900	0.0900	0.0900	0.0900	-60.870%	75	1,804	-22.222%
2026-08-20	0.2500	0.2500	0.2300	0.2300	+21.053%	35	1,845	-69.565%
2026-08-18	0.1900	0.1900	0.1900	0.1900	+171.429%	2	1,843	-63.158%
2026-08-17	0.1300	0.1300	0.0700	0.0700	-58.824%	9	1,845	0.000%
2026-08-14	0.1700	0.1700	0.1700	0.1700	-41.379%	2	1,854	-58.824%
2026-08-10	0.2500	0.2900	0.2400	0.2900	-27.500%	8	1,854	-75.862%
2026-08-07	0.4000	0.4000	0.4000	0.4000	+8.108%	10	1,854	-82.500%
2026-08-06	0.4000	0.4000	0.3700	0.3700	-2.632%	11	1,849	-81.081%
2026-08-05	0.4300	0.4300	0.3800	0.3800	-36.667%	4	1,850	-81.579%
2026-08-04	0.7000	0.7000	0.6000	0.6000	-40.000%	4	1,850	-88.333%
2026-08-03	0.8500	1.0000	0.8500	1.0000	-10.714%	2	1,852	-93.000%
2026-07-31	0.9600	1.1200	0.7900	1.1200	-20.567%	4	1,852	-93.750%
2026-07-30	1.4800	1.4800	1.4100	1.4100	-26.178%	3	1,852	-95.035%
2026-07-29	1.9000	2.0900	1.9000	1.9100	+46.923%	80	1,852	-96.335%
2026-07-28	1.5900	1.5900	1.3000	1.3000	-2.985%	2	1,776	-94.615%
2026-07-27	1.4400	1.4800	1.2500	1.3400	-2.190%	111	1,775	-94.776%
2026-07-24	1.2200	1.3800	1.2200	1.3700	+5.385%	12	1,779	-94.891%
2026-07-23	1.2800	1.3000	1.2800	1.3000	+22.642%	2	1,778	-94.615%
2026-07-22	1.0600	1.0600	1.0600	1.0600	-19.084%	1	1,778	-93.396%
2026-07-21	1.2700	1.3200	1.2000	1.3100	-14.935%	18	1,779	-94.656%
2026-07-20	1.2900	1.5500	1.2900	1.5400	+11.594%	10	1,776	-95.455%
2026-07-17	1.3800	1.3800	1.3800	1.3800	+24.324%	1	1,775	-94.928%
2026-07-16	0.8600	1.1100	0.8600	1.1100	+40.506%	6	1,775	-93.694%
2026-07-14	0.8000	0.8000	0.7900	0.7900	-39.231%	2	1,773	-91.139%
2026-07-13	1.3000	1.3000	1.3000	1.3000	+4.839%	1	1,772	-94.615%
2026-07-10	1.2400	1.2400	1.2400	1.2400	-24.848%	1	1,772	-94.355%
2026-07-08	1.5900	1.6600	1.5900	1.6500	+25.954%	15	1,772	-95.758%
2026-07-06	1.4000	1.4000	1.3100	1.3100	-35.468%	8	1,760	-94.656%
2026-07-02	1.9700	2.0300	1.9700	2.0300	0.000%	3	1,754	-96.552%
2026-07-01	2.4100	2.4100	2.0300	2.0300	-17.480%	3	1,754	-96.552%
2026-06-30	2.5900	2.6100	2.4600	2.4600	+12.329%	20	1,753	-97.154%
2026-06-29	2.2100	2.2400	2.0400	2.1900	-6.009%	187	1,749	-96.804%
2026-06-26	1.9000	2.3900	1.9000	2.3300	+34.682%	144	1,584	-96.996%
2026-06-25	1.7000	1.7300	1.7000	1.7300	+2.976%	305	1,530	-95.954%
2026-06-24	1.6000	1.6800	1.6000	1.6800	+21.739%	3	1,345	-95.833%
2026-06-23	1.4200	1.4200	1.3800	1.3800	-6.757%	4	1,346	-94.928%
2026-06-22	1.4800	1.4800	1.4800	1.4800	+0.680%	1	1,346	-95.270%
2026-06-18	1.4700	1.4700	1.4700	1.4700	-9.259%	1	1,355	-95.238%
2026-06-17	1.6800	1.6800	1.5500	1.6200	-15.183%	6	1,355	-95.679%
2026-06-15	2.0000	2.0000	1.9100	1.9100	-38.387%	5	1,355	-96.335%
2026-06-12	3.1500	3.2000	3.1000	3.1000	-23.833%	14	1,352	-97.742%
2026-06-11	4.0000	4.0700	3.9500	4.0700	-3.095%	4	1,352	-98.280%
2026-06-10	4.1100	4.2000	4.1100	4.2000	0.000%	10	1,355	-98.333%
2026-06-09	4.1000	4.2500	4.1000	4.2000	+36.364%	21	1,357	-98.333%
2026-06-08	3.1000	3.1000	3.0800	3.0800	+12.821%	6	1,349	-97.727%
2026-06-04	2.8100	2.8100	2.7300	2.7300	-22.000%	34	1,349	-97.436%
2026-06-03	3.5000	3.6000	3.4500	3.5000	+25.448%	39	1,350	-98.000%
2026-06-02	3.1600	3.1600	2.7900	2.7900	-16.467%	92	1,321	-97.491%
2026-06-01	3.1500	3.3400	3.1500	3.3400	-4.571%	19	1,229	-97.904%
2026-05-29	3.5500	3.6000	3.5000	3.5000	-20.635%	18	1,215	-98.000%
2026-05-27	4.4100	4.4100	4.4100	4.4100	-4.130%	1	1,213	-98.413%
2026-05-22	4.6500	4.6500	4.5500	4.6000	-18.149%	14	1,213	-98.478%
2026-05-21	5.2500	5.6200	5.2500	5.6200	-1.404%	6	1,210	-98.754%
2026-05-20	6.0000	6.0000	5.7000	5.7000	-18.571%	12	1,210	-98.772%
2026-05-19	6.9000	7.0000	6.9000	7.0000	+0.719%	14	1,190	-99.000%
2026-05-18	7.0000	7.0000	6.9500	6.9500	+2.206%	8	1,190	-98.993%
2026-05-15	6.8500	6.8500	6.8000	6.8000	+5.426%	15	1,190	-98.971%
2026-05-14	5.8000	6.4500	5.8000	6.4500	-3.443%	2	1,188	-98.915%
2026-05-13	7.0500	7.0500	6.6800	6.6800	-7.222%	664	535	-98.952%
2026-05-12	7.4500	7.4500	7.0500	7.2000	+0.699%	35	535	-99.028%
2026-05-11	7.1000	7.1500	7.1000	7.1500	-4.027%	21	535	-99.021%
2026-05-07	7.0200	7.4500	7.0200	7.4500	-5.696%	11	513	-99.060%
2026-05-05	7.9000	7.9000	7.9000	7.9000	-4.126%	1	501	-99.114%
2026-05-04	8.1000	8.2400	8.1000	8.2400	+8.421%	5	502	-99.150%
2026-05-01	7.2500	7.6000	7.2500	7.6000	-9.953%	8	499	-99.079%
2026-04-30	8.4400	8.4400	8.4400	8.4400	-6.740%	1	499	-99.171%
2026-04-29	9.0500	9.0500	9.0500	9.0500	+6.471%	2	499	-99.227%
2026-04-27	8.7500	8.7500	8.5000	8.5000	-3.409%	7	499	-99.176%
2026-04-23	8.2500	8.8000	8.2500	8.8000	+7.975%	303	501	-99.205%
2026-04-22	8.1500	8.1500	8.1500	8.1500	-3.321%	1	200	-99.141%
2026-04-17	8.3000	8.4300	8.3000	8.4300	-6.851%	4	199	-99.170%
2026-04-16	9.1500	9.1500	9.0500	9.0500	+14.557%	18	202	-99.227%
2026-04-15	8.0500	8.0500	7.5400	7.9000	-37.302%	56	187	-99.114%
2026-04-13	12.8500	12.8500	12.6000	12.6000	-3.077%	12	232	-99.444%
2026-04-10	13.8000	13.8000	13.0000	13.0000	-2.622%	9	221	-99.462%
2026-04-09	13.3000	13.4500	13.3000	13.3500	-5.319%	3	222	-99.476%
2026-04-08	12.0000	14.1000	12.0000	14.1000	-29.816%	67	220	-99.504%
2026-04-02	20.0900	20.0900	20.0900	20.0900	+2.710%	1	173	-99.652%
2026-04-01	20.0000	20.0000	19.5600	19.5600	-3.168%	2	173	-99.642%
2026-03-25	20.2000	20.2000	20.2000	20.2000	-20.316%	10	173	-99.653%
2026-03-19	25.4000	25.4500	25.3500	25.3500	-4.520%	6	173	-99.724%
2026-03-16	26.7000	26.7000	26.5500	26.5500	-3.978%	11	177	-99.736%
2026-03-12	28.0000	28.0000	27.6500	27.6500	+10.600%	6	188	-99.747%
2026-03-06	24.6000	25.0000	24.6000	25.0000	+10.132%	4	191	-99.720%
2026-03-05	20.7500	22.7000	20.7500	22.7000	+15.816%	6	188	-99.692%
2026-03-04	19.7500	19.7500	19.4000	19.6000	-5.542%	4	184	-99.643%
2026-03-03	20.7500	20.7500	20.7500	20.7500	+4.271%	2	180	-99.663%
2026-03-02	19.9000	19.9000	19.9000	19.9000	-6.353%	1	178	-99.648%
2026-02-27	19.4500	21.2500	19.3500	21.2500	+35.350%	11	177	-99.671%
2026-02-26	15.7000	15.7000	15.7000	15.7000	-6.825%	3	182	-99.554%
2026-02-25	18.5500	18.5500	16.8500	16.8500	-13.590%	69	139	-99.585%
2026-02-24	20.6000	20.6000	19.5000	19.5000	+23.418%	28	139	-99.641%
2026-02-18	16.0000	16.0000	15.8000	15.8000	+23.922%	6	121	-99.557%
2026-02-09	12.7500	12.7500	12.7500	12.7500	-5.204%	5	115	-99.451%
2026-02-06	13.6000	13.6000	13.4500	13.4500	-10.333%	47	115	-99.480%
2026-02-05	15.0000	15.0000	15.0000	15.0000	+7.914%	6	91	-99.533%
2026-02-04	13.0500	13.9000	13.0500	13.9000	+23.886%	8	88	-99.496%
2026-02-02	11.4000	11.4300	11.2000	11.2200	-11.023%	40	85	-99.376%
2026-01-26	12.6400	12.6400	12.6100	12.6100	+26.734%	2	70	-99.445%
2026-01-16	10.1500	10.1500	9.9500	9.9500	-0.599%	38	67	-99.296%
2026-01-15	10.0000	10.0100	9.8500	10.0100	-22.703%	12	67	-99.301%
2026-01-13	12.9000	12.9500	12.9000	12.9500	+4.858%	4	62	-99.459%
2026-01-12	12.4200	12.4200	12.3500	12.3500	-11.470%	2	58	-99.433%
2026-01-02	13.9500	13.9500	13.9500	13.9500	+1.455%	7	56	-99.498%
2025-12-29	13.6500	13.7500	13.6500	13.7500	-7.407%	3	55	-99.491%
2025-12-16	14.7500	14.8500	14.7500	14.8500	+0.678%	3	52	-99.529%
2025-12-10	14.8500	14.8500	14.7500	14.7500	-6.586%	2	49	-99.525%
2025-12-05	16.0000	16.0000	15.7900	15.7900	-16.895%	3	47	-99.557%
2025-11-28	19.0000	19.0000	19.0000	19.0000	-22.449%	1	47	-99.632%
2025-11-20	21.1500	24.5000	21.1500	24.5000	+2.296%	46	46	-99.714%
2025-11-18	23.9000	23.9500	23.9000	23.9500	-11.395%	10	7	-99.708%
2025-10-09	26.7000	27.0300	26.7000	27.0300	+7.561%	2	2	-99.741%
2025-10-06	24.9200	25.1300	24.9200	25.1300	+5.811%	2	2	-99.721%
2025-09-22	23.5600	23.7500	23.5600	23.7500	-6.680%	2	2	-99.705%
2025-09-17	25.4500	25.4500	25.4500	25.4500	0.000%	2	2	-99.725%