Dark

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

EOD

Jul 10, 2026

1.24-24.848%(-0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	1.2400	1.2400	1.2400	1.2400	-24.848%	1	1,772	0.000%
2026-07-08	1.5900	1.6600	1.5900	1.6500	+25.954%	15	1,772	-24.848%
2026-07-06	1.4000	1.4000	1.3100	1.3100	-35.468%	8	1,760	-5.344%
2026-07-02	1.9700	2.0300	1.9700	2.0300	0.000%	3	1,754	-38.916%
2026-07-01	2.4100	2.4100	2.0300	2.0300	-17.480%	3	1,754	-38.916%
2026-06-30	2.5900	2.6100	2.4600	2.4600	+12.329%	20	1,753	-49.593%
2026-06-29	2.2100	2.2400	2.0400	2.1900	-6.009%	187	1,749	-43.379%
2026-06-26	1.9000	2.3900	1.9000	2.3300	+34.682%	144	1,584	-46.781%
2026-06-25	1.7000	1.7300	1.7000	1.7300	+2.976%	305	1,530	-28.324%
2026-06-24	1.6000	1.6800	1.6000	1.6800	+21.739%	3	1,345	-26.190%
2026-06-23	1.4200	1.4200	1.3800	1.3800	-6.757%	4	1,346	-10.145%
2026-06-22	1.4800	1.4800	1.4800	1.4800	+0.680%	1	1,346	-16.216%
2026-06-18	1.4700	1.4700	1.4700	1.4700	-9.259%	1	1,355	-15.646%
2026-06-17	1.6800	1.6800	1.5500	1.6200	-15.183%	6	1,355	-23.457%
2026-06-15	2.0000	2.0000	1.9100	1.9100	-38.387%	5	1,355	-35.079%
2026-06-12	3.1500	3.2000	3.1000	3.1000	-23.833%	14	1,352	-60.000%
2026-06-11	4.0000	4.0700	3.9500	4.0700	-3.095%	4	1,352	-69.533%
2026-06-10	4.1100	4.2000	4.1100	4.2000	0.000%	10	1,355	-70.476%
2026-06-09	4.1000	4.2500	4.1000	4.2000	+36.364%	21	1,357	-70.476%
2026-06-08	3.1000	3.1000	3.0800	3.0800	+12.821%	6	1,349	-59.740%
2026-06-04	2.8100	2.8100	2.7300	2.7300	-22.000%	34	1,349	-54.579%
2026-06-03	3.5000	3.6000	3.4500	3.5000	+25.448%	39	1,350	-64.571%
2026-06-02	3.1600	3.1600	2.7900	2.7900	-16.467%	92	1,321	-55.556%
2026-06-01	3.1500	3.3400	3.1500	3.3400	-4.571%	19	1,229	-62.874%
2026-05-29	3.5500	3.6000	3.5000	3.5000	-20.635%	18	1,215	-64.571%
2026-05-27	4.4100	4.4100	4.4100	4.4100	-4.130%	1	1,213	-71.882%
2026-05-22	4.6500	4.6500	4.5500	4.6000	-18.149%	14	1,213	-73.043%
2026-05-21	5.2500	5.6200	5.2500	5.6200	-1.404%	6	1,210	-77.936%
2026-05-20	6.0000	6.0000	5.7000	5.7000	-18.571%	12	1,210	-78.246%
2026-05-19	6.9000	7.0000	6.9000	7.0000	+0.719%	14	1,190	-82.286%
2026-05-18	7.0000	7.0000	6.9500	6.9500	+2.206%	8	1,190	-82.158%
2026-05-15	6.8500	6.8500	6.8000	6.8000	+5.426%	15	1,190	-81.765%
2026-05-14	5.8000	6.4500	5.8000	6.4500	-3.443%	2	1,188	-80.775%
2026-05-13	7.0500	7.0500	6.6800	6.6800	-7.222%	664	535	-81.437%
2026-05-12	7.4500	7.4500	7.0500	7.2000	+0.699%	35	535	-82.778%
2026-05-11	7.1000	7.1500	7.1000	7.1500	-4.027%	21	535	-82.657%
2026-05-07	7.0200	7.4500	7.0200	7.4500	-5.696%	11	513	-83.356%
2026-05-05	7.9000	7.9000	7.9000	7.9000	-4.126%	1	501	-84.304%
2026-05-04	8.1000	8.2400	8.1000	8.2400	+8.421%	5	502	-84.951%
2026-05-01	7.2500	7.6000	7.2500	7.6000	-9.953%	8	499	-83.684%
2026-04-30	8.4400	8.4400	8.4400	8.4400	-6.740%	1	499	-85.308%
2026-04-29	9.0500	9.0500	9.0500	9.0500	+6.471%	2	499	-86.298%
2026-04-27	8.7500	8.7500	8.5000	8.5000	-3.409%	7	499	-85.412%
2026-04-23	8.2500	8.8000	8.2500	8.8000	+7.975%	303	501	-85.909%
2026-04-22	8.1500	8.1500	8.1500	8.1500	-3.321%	1	200	-84.785%
2026-04-17	8.3000	8.4300	8.3000	8.4300	-6.851%	4	199	-85.291%
2026-04-16	9.1500	9.1500	9.0500	9.0500	+14.557%	18	202	-86.298%
2026-04-15	8.0500	8.0500	7.5400	7.9000	-37.302%	56	187	-84.304%
2026-04-13	12.8500	12.8500	12.6000	12.6000	-3.077%	12	232	-90.159%
2026-04-10	13.8000	13.8000	13.0000	13.0000	-2.622%	9	221	-90.462%
2026-04-09	13.3000	13.4500	13.3000	13.3500	-5.319%	3	222	-90.712%
2026-04-08	12.0000	14.1000	12.0000	14.1000	-29.816%	67	220	-91.206%
2026-04-02	20.0900	20.0900	20.0900	20.0900	+2.710%	1	173	-93.828%
2026-04-01	20.0000	20.0000	19.5600	19.5600	-3.168%	2	173	-93.661%
2026-03-25	20.2000	20.2000	20.2000	20.2000	-20.316%	10	173	-93.861%
2026-03-19	25.4000	25.4500	25.3500	25.3500	-4.520%	6	173	-95.108%
2026-03-16	26.7000	26.7000	26.5500	26.5500	-3.978%	11	177	-95.330%
2026-03-12	28.0000	28.0000	27.6500	27.6500	+10.600%	6	188	-95.515%
2026-03-06	24.6000	25.0000	24.6000	25.0000	+10.132%	4	191	-95.040%
2026-03-05	20.7500	22.7000	20.7500	22.7000	+15.816%	6	188	-94.537%
2026-03-04	19.7500	19.7500	19.4000	19.6000	-5.542%	4	184	-93.673%
2026-03-03	20.7500	20.7500	20.7500	20.7500	+4.271%	2	180	-94.024%
2026-03-02	19.9000	19.9000	19.9000	19.9000	-6.353%	1	178	-93.769%
2026-02-27	19.4500	21.2500	19.3500	21.2500	+35.350%	11	177	-94.165%
2026-02-26	15.7000	15.7000	15.7000	15.7000	-6.825%	3	182	-92.102%
2026-02-25	18.5500	18.5500	16.8500	16.8500	-13.590%	69	139	-92.641%
2026-02-24	20.6000	20.6000	19.5000	19.5000	+23.418%	28	139	-93.641%
2026-02-18	16.0000	16.0000	15.8000	15.8000	+23.922%	6	121	-92.152%
2026-02-09	12.7500	12.7500	12.7500	12.7500	-5.204%	5	115	-90.275%
2026-02-06	13.6000	13.6000	13.4500	13.4500	-10.333%	47	115	-90.781%
2026-02-05	15.0000	15.0000	15.0000	15.0000	+7.914%	6	91	-91.733%
2026-02-04	13.0500	13.9000	13.0500	13.9000	+23.886%	8	88	-91.079%
2026-02-02	11.4000	11.4300	11.2000	11.2200	-11.023%	40	85	-88.948%
2026-01-26	12.6400	12.6400	12.6100	12.6100	+26.734%	2	70	-90.167%
2026-01-16	10.1500	10.1500	9.9500	9.9500	-0.599%	38	67	-87.538%
2026-01-15	10.0000	10.0100	9.8500	10.0100	-22.703%	12	67	-87.612%
2026-01-13	12.9000	12.9500	12.9000	12.9500	+4.858%	4	62	-90.425%
2026-01-12	12.4200	12.4200	12.3500	12.3500	-11.470%	2	58	-89.960%
2026-01-02	13.9500	13.9500	13.9500	13.9500	+1.455%	7	56	-91.111%
2025-12-29	13.6500	13.7500	13.6500	13.7500	-7.407%	3	55	-90.982%
2025-12-16	14.7500	14.8500	14.7500	14.8500	+0.678%	3	52	-91.650%
2025-12-10	14.8500	14.8500	14.7500	14.7500	-6.586%	2	49	-91.593%
2025-12-05	16.0000	16.0000	15.7900	15.7900	-16.895%	3	47	-92.147%
2025-11-28	19.0000	19.0000	19.0000	19.0000	-22.449%	1	47	-93.474%
2025-11-20	21.1500	24.5000	21.1500	24.5000	+2.296%	46	46	-94.939%
2025-11-18	23.9000	23.9500	23.9000	23.9500	-11.395%	10	7	-94.823%
2025-10-09	26.7000	27.0300	26.7000	27.0300	+7.561%	2	2	-95.413%
2025-10-06	24.9200	25.1300	24.9200	25.1300	+5.811%	2	2	-95.066%
2025-09-22	23.5600	23.7500	23.5600	23.7500	-6.680%	2	2	-94.779%
2025-09-17	25.4500	25.4500	25.4500	25.4500	0.000%	2	2	-95.128%