Dark

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

EOD

Jul 10, 2026

1.61-2.424%(-0.04)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	1.6000	1.6100	1.6000	1.6100	-2.424%	6	1,702	0.000%
2026-07-09	1.6500	1.6500	1.6500	1.6500	-23.256%	22	1,701	-2.424%
2026-07-08	2.0800	2.1500	2.0800	2.1500	+14.973%	8	1,679	-25.116%
2026-07-06	1.8300	1.8800	1.7700	1.8700	-36.177%	8	1,679	-13.904%
2026-07-02	2.6200	2.9300	2.6200	2.9300	+6.934%	55	1,626	-45.051%
2026-07-01	3.0500	3.0500	2.7400	2.7400	-16.970%	4	1,626	-41.241%
2026-06-30	3.3500	3.3500	3.2500	3.3000	+6.452%	12	1,625	-51.212%
2026-06-29	2.7900	3.1400	2.6600	3.1000	+5.802%	52	1,625	-48.065%
2026-06-26	2.8000	3.0000	2.8000	2.9300	+33.790%	72	1,583	-45.051%
2026-06-25	2.0200	2.2800	1.9900	2.1900	-2.667%	41	1,529	-26.484%
2026-06-24	1.9200	2.3000	1.9200	2.2500	+19.048%	43	1,496	-28.444%
2026-06-23	2.2000	2.2000	1.8900	1.8900	+1.070%	11	1,479	-14.815%
2026-06-22	1.7900	1.8700	1.7900	1.8700	+2.747%	7	1,484	-13.904%
2026-06-18	1.8100	1.8200	1.8100	1.8200	-0.546%	2	1,457	-11.538%
2026-06-17	2.2900	2.2900	1.8200	1.8300	-26.800%	37	1,457	-12.022%
2026-06-16	2.4300	2.5000	2.4300	2.5000	+2.881%	2	1,457	-35.600%
2026-06-15	2.5200	2.5200	2.4300	2.4300	-46.239%	16	1,459	-33.745%
2026-06-11	4.9500	4.9500	4.5200	4.5200	-10.317%	2	1,452	-64.381%
2026-06-09	5.0400	5.0400	5.0400	5.0400	+21.446%	1	1,451	-68.056%
2026-06-08	3.8200	4.1500	3.8000	4.1500	+10.667%	3	1,450	-61.205%
2026-06-05	3.7500	3.7500	3.7500	3.7500	+9.012%	1	1,449	-57.067%
2026-06-04	3.6200	3.6200	3.4000	3.4400	-21.461%	34	1,450	-53.198%
2026-06-03	4.3500	4.4000	4.3000	4.3800	+3.059%	182	1,441	-63.242%
2026-06-01	4.1600	4.2500	3.9000	4.2500	-3.189%	31	1,487	-62.118%
2026-05-29	5.0000	5.0000	4.3700	4.3900	-26.466%	66	1,477	-63.326%
2026-05-27	5.9700	5.9700	5.9700	5.9700	+6.039%	1	1,463	-73.032%
2026-05-26	5.4500	5.6500	5.4500	5.6300	+5.234%	17	1,463	-71.403%
2026-05-22	5.6000	5.6000	5.3500	5.3500	-16.406%	28	1,447	-69.907%
2026-05-21	6.4000	6.4000	6.4000	6.4000	-6.433%	13	1,449	-74.844%
2026-05-20	7.0000	7.0000	6.8400	6.8400	-20.925%	34	1,449	-76.462%
2026-05-19	8.3500	8.6500	8.3500	8.6500	+5.488%	15	1,425	-81.387%
2026-05-18	8.4000	8.5000	8.2000	8.2000	-0.606%	410	1,425	-80.366%
2026-05-15	8.2500	8.3000	8.2500	8.2500	+5.096%	17	1,425	-80.485%
2026-05-14	7.8500	7.8500	7.8500	7.8500	-2.847%	1	1,030	-79.490%
2026-05-13	8.1000	8.1000	8.0800	8.0800	-14.947%	2	976	-80.074%
2026-05-12	9.5000	9.5000	9.5000	9.5000	+6.145%	54	976	-83.053%
2026-05-07	9.0500	9.0500	8.9500	8.9500	+18.230%	6	976	-82.011%
2026-05-06	7.5700	7.5700	7.5700	7.5700	-23.535%	20	972	-78.732%
2026-05-04	9.7000	9.9000	9.7000	9.9000	+5.882%	16	972	-83.737%
2026-04-30	9.6000	9.6900	9.0500	9.3500	-10.782%	56	959	-82.781%
2026-04-29	11.4500	11.4500	10.4800	10.4800	+5.859%	32	937	-84.637%
2026-04-28	10.1000	10.1000	9.8500	9.9000	-10.000%	21	937	-83.737%
2026-04-24	10.8000	11.0500	10.7000	11.0000	+13.052%	38	943	-85.364%
2026-04-22	9.7000	9.7900	9.5500	9.7300	-6.622%	8	942	-83.453%
2026-04-21	10.4200	10.4200	10.4200	10.4200	+6.327%	1	940	-84.549%
2026-04-20	9.8000	9.9000	9.7400	9.8000	-2.000%	27	940	-83.571%
2026-04-17	10.0000	10.0000	10.0000	10.0000	-7.063%	2	938	-83.900%
2026-04-16	10.8000	10.8000	10.7600	10.7600	+19.556%	8	938	-85.037%
2026-04-15	9.0900	9.1900	8.9900	9.0000	-31.973%	13	938	-82.111%
2026-04-14	13.2400	13.2400	13.2300	13.2300	-11.505%	30	935	-87.831%
2026-04-13	14.9500	14.9500	14.9500	14.9500	-6.270%	2	905	-89.231%
2026-04-10	16.1000	16.1000	15.9500	15.9500	+1.270%	5	905	-89.906%
2026-04-09	15.7500	15.8000	15.6500	15.7500	-3.670%	7	905	-89.778%
2026-04-08	15.4800	16.4000	15.4800	16.3500	-25.445%	17	905	-90.153%
2026-04-07	21.9300	21.9300	21.9300	21.9300	-27.022%	3	903	-92.658%
2026-03-16	30.0500	30.0500	30.0500	30.0500	-0.365%	2	900	-94.642%
2026-03-09	30.1600	30.1600	30.1600	30.1600	+7.064%	1	900	-94.662%
2026-03-06	27.9000	28.1700	27.9000	28.1700	+9.186%	10	900	-94.285%
2026-03-05	25.8000	25.8000	25.8000	25.8000	+14.922%	3	900	-93.760%
2026-03-04	22.1000	22.4500	22.1000	22.4500	-4.671%	9	903	-92.829%
2026-03-03	23.5500	23.5500	23.5500	23.5500	+34.571%	4	910	-93.163%
2026-02-26	18.1000	18.5500	17.5000	17.5000	-9.326%	5	914	-90.800%
2026-02-25	19.3000	19.3000	19.3000	19.3000	-9.390%	5	685	-91.658%
2026-02-13	21.2500	21.7500	21.2500	21.3000	+18.994%	231	685	-92.441%
2026-02-11	15.6400	18.5000	14.5500	17.9000	+18.152%	78	685	-91.006%
2026-02-03	13.9000	15.5000	13.8500	15.1500	+14.340%	24	646	-89.373%
2026-02-02	13.2500	13.3000	13.2500	13.2500	-7.018%	35	628	-87.849%
2026-01-30	14.6700	14.8500	14.2500	14.2500	-3.061%	339	628	-88.702%
2026-01-29	14.7000	14.7000	14.7000	14.7000	+2.797%	1	330	-89.048%
2026-01-27	14.4500	14.4500	14.2000	14.3000	-2.389%	206	330	-88.741%
2026-01-26	14.9000	14.9000	14.6500	14.6500	-8.723%	15	163	-89.010%
2026-01-23	15.9500	16.0500	15.9500	16.0500	+38.961%	24	157	-89.969%
2026-01-15	11.5000	11.5500	11.5000	11.5500	-20.673%	10	147	-86.061%
2026-01-13	14.5600	14.5600	14.5600	14.5600	+4.373%	2	142	-88.942%
2026-01-12	13.9500	13.9500	13.9500	13.9500	+1.825%	2	140	-88.459%
2026-01-09	13.7000	13.7500	13.7000	13.7000	-3.521%	9	138	-88.248%
2026-01-07	14.2500	14.2500	14.2000	14.2000	+5.970%	3	131	-88.662%
2026-01-05	13.4000	13.4000	13.4000	13.4000	-23.429%	3	128	-87.985%
2025-12-16	17.5000	17.5000	17.5000	17.5000	+4.478%	8	128	-90.800%
2025-12-15	16.1800	16.7500	16.1800	16.7500	+3.395%	43	121	-90.388%
2025-12-11	15.8000	16.2000	15.8000	16.2000	-11.620%	100	108	-90.062%
2025-12-05	18.2500	18.3300	17.9900	18.3300	-3.221%	11	9	-91.217%
2025-12-04	18.9100	18.9400	18.9100	18.9400	-37.264%	4	9	-91.499%
2025-10-09	29.9400	30.1900	29.9400	30.1900	+5.192%	2	5	-94.667%
2025-10-06	28.6400	28.7000	28.6400	28.7000	+6.415%	2	4	-94.390%
2025-09-26	26.7700	26.9700	26.7700	26.9700	+6.770%	2	3	-94.030%
2025-09-23	25.0000	25.2600	25.0000	25.2600	-7.810%	2	3	-93.626%
2025-09-18	27.4000	27.4000	27.4000	27.4000	0.000%	2	2	-94.124%