Dark

MS20260918P180
MS Sep 18 2026 180.00 Put (MS260918P00180000)
option OPRA

EOD

Sep 4, 2026

0.0700-82.927%(-0.3400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0500	0.1300	0.0400	0.0700	-82.927%	4	2,129	0.000%
2026-09-02	0.4100	0.4100	0.4100	0.4100	+141.176%	1	2,129	-82.927%
2026-09-01	0.1300	0.2000	0.1300	0.1700	+70.000%	137	2,129	-58.824%
2026-08-31	0.1000	0.1000	0.1000	0.1000	-41.176%	3	2,221	-30.000%
2026-08-27	0.2200	0.2200	0.1500	0.1700	+6.250%	39	2,224	-58.824%
2026-08-26	0.1700	0.1900	0.1300	0.1600	-15.789%	25	2,217	-56.250%
2026-08-25	0.1900	0.1900	0.1900	0.1900	-5.000%	1	2,218	-63.158%
2026-08-24	0.3900	0.3900	0.2000	0.2000	-58.333%	6	2,219	-65.000%
2026-08-20	0.3500	0.4900	0.3500	0.4800	+166.667%	53	2,219	-85.417%
2026-08-19	0.1800	0.1900	0.1800	0.1800	-5.263%	7	2,237	-61.111%
2026-08-18	0.1900	0.1900	0.1900	0.1900	+5.556%	1	2,241	-63.158%
2026-08-17	0.1800	0.1800	0.1400	0.1800	-37.931%	12	2,241	-61.111%
2026-08-14	0.3000	0.3200	0.2900	0.2900	+31.818%	34	2,243	-75.862%
2026-08-13	0.2100	0.2600	0.2100	0.2200	-15.385%	7	2,244	-68.182%
2026-08-12	0.6700	0.6700	0.2500	0.2600	-35.000%	24	2,244	-73.077%
2026-08-11	0.3600	0.4500	0.3600	0.4000	0.000%	155	2,243	-82.500%
2026-08-10	0.4800	0.4900	0.3700	0.4000	-27.273%	38	2,101	-82.500%
2026-08-07	0.7500	0.7500	0.5500	0.5500	-23.611%	4	2,101	-87.273%
2026-08-06	0.5200	0.7200	0.4600	0.7200	+22.034%	4	2,100	-90.278%
2026-08-05	0.6100	0.7300	0.5300	0.5900	-26.250%	15	2,103	-88.136%
2026-08-04	0.9500	1.2400	0.7800	0.8000	-41.176%	16	2,107	-91.250%
2026-08-03	1.5000	1.5300	1.2200	1.3600	-12.258%	10	2,098	-94.853%
2026-07-31	1.5400	1.5500	1.3300	1.5500	-3.125%	6	2,095	-95.484%
2026-07-30	2.2100	2.2100	1.6000	1.6000	-39.623%	12	2,095	-95.625%
2026-07-29	2.5300	2.7900	2.3600	2.6500	+42.473%	37	2,096	-97.358%
2026-07-28	2.0300	2.0300	1.8400	1.8600	-5.102%	53	2,080	-96.237%
2026-07-27	1.6600	1.9600	1.6600	1.9600	+5.376%	2	2,078	-96.429%
2026-07-24	1.6800	1.8600	1.6800	1.8600	+1.639%	16	2,078	-96.237%
2026-07-23	1.8600	1.8800	1.8000	1.8300	+18.831%	94	2,075	-96.175%
2026-07-22	1.4600	1.5400	1.3300	1.5400	-2.532%	92	1,998	-95.455%
2026-07-21	1.7500	1.7500	1.5300	1.5800	-25.472%	15	2,065	-95.570%
2026-07-20	1.6000	2.2200	1.5500	2.1200	+8.718%	8	2,064	-96.698%
2026-07-17	1.7300	1.9500	1.7300	1.9500	+30.872%	3	2,064	-96.410%
2026-07-16	1.3600	1.4900	1.3600	1.4900	+47.525%	6	2,063	-95.302%
2026-07-15	0.9800	1.1000	0.8800	1.0100	0.000%	376	2,059	-93.069%
2026-07-14	1.4000	1.4000	1.0100	1.0100	-16.529%	10	1,707	-93.069%
2026-07-13	1.6500	1.9500	1.2100	1.2100	-24.845%	3	1,703	-94.215%
2026-07-10	1.6000	1.6100	1.6000	1.6100	-2.424%	6	1,702	-95.652%
2026-07-09	1.6500	1.6500	1.6500	1.6500	-23.256%	22	1,701	-95.758%
2026-07-08	2.0800	2.1500	2.0800	2.1500	+14.973%	8	1,679	-96.744%
2026-07-06	1.8300	1.8800	1.7700	1.8700	-36.177%	8	1,679	-96.257%
2026-07-02	2.6200	2.9300	2.6200	2.9300	+6.934%	55	1,626	-97.611%
2026-07-01	3.0500	3.0500	2.7400	2.7400	-16.970%	4	1,626	-97.445%
2026-06-30	3.3500	3.3500	3.2500	3.3000	+6.452%	12	1,625	-97.879%
2026-06-29	2.7900	3.1400	2.6600	3.1000	+5.802%	52	1,625	-97.742%
2026-06-26	2.8000	3.0000	2.8000	2.9300	+33.790%	72	1,583	-97.611%
2026-06-25	2.0200	2.2800	1.9900	2.1900	-2.667%	41	1,529	-96.804%
2026-06-24	1.9200	2.3000	1.9200	2.2500	+19.048%	43	1,496	-96.889%
2026-06-23	2.2000	2.2000	1.8900	1.8900	+1.070%	11	1,479	-96.296%
2026-06-22	1.7900	1.8700	1.7900	1.8700	+2.747%	7	1,484	-96.257%
2026-06-18	1.8100	1.8200	1.8100	1.8200	-0.546%	2	1,457	-96.154%
2026-06-17	2.2900	2.2900	1.8200	1.8300	-26.800%	37	1,457	-96.175%
2026-06-16	2.4300	2.5000	2.4300	2.5000	+2.881%	2	1,457	-97.200%
2026-06-15	2.5200	2.5200	2.4300	2.4300	-46.239%	16	1,459	-97.119%
2026-06-11	4.9500	4.9500	4.5200	4.5200	-10.317%	2	1,452	-98.451%
2026-06-09	5.0400	5.0400	5.0400	5.0400	+21.446%	1	1,451	-98.611%
2026-06-08	3.8200	4.1500	3.8000	4.1500	+10.667%	3	1,450	-98.313%
2026-06-05	3.7500	3.7500	3.7500	3.7500	+9.012%	1	1,449	-98.133%
2026-06-04	3.6200	3.6200	3.4000	3.4400	-21.461%	34	1,450	-97.965%
2026-06-03	4.3500	4.4000	4.3000	4.3800	+3.059%	182	1,441	-98.402%
2026-06-01	4.1600	4.2500	3.9000	4.2500	-3.189%	31	1,487	-98.353%
2026-05-29	5.0000	5.0000	4.3700	4.3900	-26.466%	66	1,477	-98.405%
2026-05-27	5.9700	5.9700	5.9700	5.9700	+6.039%	1	1,463	-98.827%
2026-05-26	5.4500	5.6500	5.4500	5.6300	+5.234%	17	1,463	-98.757%
2026-05-22	5.6000	5.6000	5.3500	5.3500	-16.406%	28	1,447	-98.692%
2026-05-21	6.4000	6.4000	6.4000	6.4000	-6.433%	13	1,449	-98.906%
2026-05-20	7.0000	7.0000	6.8400	6.8400	-20.925%	34	1,449	-98.977%
2026-05-19	8.3500	8.6500	8.3500	8.6500	+5.488%	15	1,425	-99.191%
2026-05-18	8.4000	8.5000	8.2000	8.2000	-0.606%	410	1,425	-99.146%
2026-05-15	8.2500	8.3000	8.2500	8.2500	+5.096%	17	1,425	-99.152%
2026-05-14	7.8500	7.8500	7.8500	7.8500	-2.847%	1	1,030	-99.108%
2026-05-13	8.1000	8.1000	8.0800	8.0800	-14.947%	2	976	-99.134%
2026-05-12	9.5000	9.5000	9.5000	9.5000	+6.145%	54	976	-99.263%
2026-05-07	9.0500	9.0500	8.9500	8.9500	+18.230%	6	976	-99.218%
2026-05-06	7.5700	7.5700	7.5700	7.5700	-23.535%	20	972	-99.075%
2026-05-04	9.7000	9.9000	9.7000	9.9000	+5.882%	16	972	-99.293%
2026-04-30	9.6000	9.6900	9.0500	9.3500	-10.782%	56	959	-99.251%
2026-04-29	11.4500	11.4500	10.4800	10.4800	+5.859%	32	937	-99.332%
2026-04-28	10.1000	10.1000	9.8500	9.9000	-10.000%	21	937	-99.293%
2026-04-24	10.8000	11.0500	10.7000	11.0000	+13.052%	38	943	-99.364%
2026-04-22	9.7000	9.7900	9.5500	9.7300	-6.622%	8	942	-99.281%
2026-04-21	10.4200	10.4200	10.4200	10.4200	+6.327%	1	940	-99.328%
2026-04-20	9.8000	9.9000	9.7400	9.8000	-2.000%	27	940	-99.286%
2026-04-17	10.0000	10.0000	10.0000	10.0000	-7.063%	2	938	-99.300%
2026-04-16	10.8000	10.8000	10.7600	10.7600	+19.556%	8	938	-99.349%
2026-04-15	9.0900	9.1900	8.9900	9.0000	-31.973%	13	938	-99.222%
2026-04-14	13.2400	13.2400	13.2300	13.2300	-11.505%	30	935	-99.471%
2026-04-13	14.9500	14.9500	14.9500	14.9500	-6.270%	2	905	-99.532%
2026-04-10	16.1000	16.1000	15.9500	15.9500	+1.270%	5	905	-99.561%
2026-04-09	15.7500	15.8000	15.6500	15.7500	-3.670%	7	905	-99.556%
2026-04-08	15.4800	16.4000	15.4800	16.3500	-25.445%	17	905	-99.572%
2026-04-07	21.9300	21.9300	21.9300	21.9300	-27.022%	3	903	-99.681%
2026-03-16	30.0500	30.0500	30.0500	30.0500	-0.365%	2	900	-99.767%
2026-03-09	30.1600	30.1600	30.1600	30.1600	+7.064%	1	900	-99.768%
2026-03-06	27.9000	28.1700	27.9000	28.1700	+9.186%	10	900	-99.752%
2026-03-05	25.8000	25.8000	25.8000	25.8000	+14.922%	3	900	-99.729%
2026-03-04	22.1000	22.4500	22.1000	22.4500	-4.671%	9	903	-99.688%
2026-03-03	23.5500	23.5500	23.5500	23.5500	+34.571%	4	910	-99.703%
2026-02-26	18.1000	18.5500	17.5000	17.5000	-9.326%	5	914	-99.600%
2026-02-25	19.3000	19.3000	19.3000	19.3000	-9.390%	5	685	-99.637%
2026-02-13	21.2500	21.7500	21.2500	21.3000	+18.994%	231	685	-99.671%
2026-02-11	15.6400	18.5000	14.5500	17.9000	+18.152%	78	685	-99.609%
2026-02-03	13.9000	15.5000	13.8500	15.1500	+14.340%	24	646	-99.538%
2026-02-02	13.2500	13.3000	13.2500	13.2500	-7.018%	35	628	-99.472%
2026-01-30	14.6700	14.8500	14.2500	14.2500	-3.061%	339	628	-99.509%
2026-01-29	14.7000	14.7000	14.7000	14.7000	+2.797%	1	330	-99.524%
2026-01-27	14.4500	14.4500	14.2000	14.3000	-2.389%	206	330	-99.510%
2026-01-26	14.9000	14.9000	14.6500	14.6500	-8.723%	15	163	-99.522%
2026-01-23	15.9500	16.0500	15.9500	16.0500	+38.961%	24	157	-99.564%
2026-01-15	11.5000	11.5500	11.5000	11.5500	-20.673%	10	147	-99.394%
2026-01-13	14.5600	14.5600	14.5600	14.5600	+4.373%	2	142	-99.519%
2026-01-12	13.9500	13.9500	13.9500	13.9500	+1.825%	2	140	-99.498%
2026-01-09	13.7000	13.7500	13.7000	13.7000	-3.521%	9	138	-99.489%
2026-01-07	14.2500	14.2500	14.2000	14.2000	+5.970%	3	131	-99.507%
2026-01-05	13.4000	13.4000	13.4000	13.4000	-23.429%	3	128	-99.478%
2025-12-16	17.5000	17.5000	17.5000	17.5000	+4.478%	8	128	-99.600%
2025-12-15	16.1800	16.7500	16.1800	16.7500	+3.395%	43	121	-99.582%
2025-12-11	15.8000	16.2000	15.8000	16.2000	-11.620%	100	108	-99.568%
2025-12-05	18.2500	18.3300	17.9900	18.3300	-3.221%	11	9	-99.618%
2025-12-04	18.9100	18.9400	18.9100	18.9400	-37.264%	4	9	-99.630%
2025-10-09	29.9400	30.1900	29.9400	30.1900	+5.192%	2	5	-99.768%
2025-10-06	28.6400	28.7000	28.6400	28.7000	+6.415%	2	4	-99.756%
2025-09-26	26.7700	26.9700	26.7700	26.9700	+6.770%	2	3	-99.740%
2025-09-23	25.0000	25.2600	25.0000	25.2600	-7.810%	2	3	-99.723%
2025-09-18	27.4000	27.4000	27.4000	27.4000	0.000%	2	2	-99.745%