Dark

MS20260918P185
MS Sep 18 2026 185.00 Put (MS260918P00185000)
option OPRA

EOD

Sep 4, 2026

0.0100-91.667%(-0.1100)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1000	0.1000	0.0100	0.0100	-91.667%	35	1,623	0.000%
2026-09-03	0.1200	0.1200	0.1200	0.1200	+20.000%	2	1,623	-91.667%
2026-09-02	0.1200	0.1200	0.1000	0.1000	-41.176%	2	1,621	-90.000%
2026-09-01	0.1800	0.1800	0.1100	0.1700	+13.333%	9	1,623	-94.118%
2026-08-31	0.1500	0.1500	0.1500	0.1500	-48.276%	1	1,624	-93.333%
2026-08-28	0.2900	0.2900	0.2900	0.2900	+16.000%	1	1,625	-96.552%
2026-08-27	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,626	-96.000%
2026-08-26	0.3000	0.3000	0.3000	0.3000	+15.385%	4	1,626	-96.667%
2026-08-25	0.3200	0.3200	0.2600	0.2600	-25.714%	31	1,622	-96.154%
2026-08-24	0.3500	0.3500	0.3500	0.3500	-22.222%	1	1,599	-97.143%
2026-08-21	0.5000	0.5700	0.4300	0.4500	-39.189%	14	1,598	-97.778%
2026-08-20	0.3700	0.7500	0.3700	0.7400	+51.020%	37	1,599	-98.649%
2026-08-19	0.3900	0.4900	0.3600	0.4900	+104.167%	14	1,597	-97.959%
2026-08-17	0.4100	0.4100	0.2400	0.2400	-20.000%	45	1,596	-95.833%
2026-08-14	0.4500	0.4500	0.3000	0.3000	-28.571%	16	1,596	-96.667%
2026-08-13	0.3600	0.4200	0.3600	0.4200	+2.439%	2	1,612	-97.619%
2026-08-12	0.5900	0.5900	0.3700	0.4100	-31.667%	21	1,612	-97.561%
2026-08-11	0.6300	0.7000	0.6000	0.6000	-14.286%	29	1,620	-98.333%
2026-08-10	0.8000	0.8200	0.6400	0.7000	-31.373%	60	1,643	-98.571%
2026-08-07	1.1100	1.1100	1.0200	1.0200	+3.030%	3	1,679	-99.020%
2026-08-06	0.7400	0.9900	0.7400	0.9900	+6.452%	65	1,681	-98.990%
2026-08-05	0.9800	1.0200	0.8200	0.9300	-23.140%	6	1,674	-98.925%
2026-08-04	1.4000	1.4500	1.2100	1.2100	-29.651%	9	1,673	-99.174%
2026-08-03	2.1900	2.1900	1.7200	1.7200	-18.868%	79	1,676	-99.419%
2026-07-31	2.0500	2.1200	2.0100	2.1200	-5.357%	32	1,671	-99.528%
2026-07-30	2.9500	2.9500	2.2400	2.2400	-33.531%	127	1,697	-99.554%
2026-07-29	3.3500	3.8000	3.2000	3.3700	+34.263%	405	1,709	-99.703%
2026-07-28	2.7900	2.7900	2.4700	2.5100	+4.583%	39	1,719	-99.602%
2026-07-27	2.0000	2.7300	2.0000	2.4000	-2.041%	77	1,687	-99.583%
2026-07-24	2.4700	2.7100	2.4100	2.4500	+1.660%	27	1,682	-99.592%
2026-07-23	2.4000	2.5900	2.3800	2.4100	+19.900%	20	1,680	-99.585%
2026-07-22	1.9800	2.0300	1.9400	2.0100	-12.609%	175	1,672	-99.502%
2026-07-21	2.5100	2.5100	2.2400	2.3000	-21.233%	14	1,617	-99.565%
2026-07-20	2.1800	2.9500	2.1800	2.9200	+18.699%	389	1,613	-99.658%
2026-07-17	3.0000	3.0000	2.3200	2.4600	+17.703%	21	1,225	-99.593%
2026-07-16	1.7400	2.0900	1.6800	2.0900	+67.200%	12	1,243	-99.522%
2026-07-15	1.4000	1.4000	1.2500	1.2500	-46.121%	12	1,239	-99.200%
2026-07-13	2.3400	2.3400	2.3200	2.3200	+7.907%	5	1,227	-99.569%
2026-07-09	2.1200	2.1500	2.0500	2.1500	-22.662%	94	1,232	-99.535%
2026-07-08	2.6900	2.7800	2.6900	2.7800	+18.298%	13	1,190	-99.640%
2026-07-07	2.3500	2.3500	2.3500	2.3500	-0.844%	1	1,190	-99.574%
2026-07-06	2.5200	2.5200	2.3500	2.3700	-29.254%	9	1,189	-99.578%
2026-07-02	3.3400	3.6500	3.3400	3.3500	-2.899%	16	1,190	-99.701%
2026-07-01	3.9000	3.9000	3.4500	3.4500	-15.854%	5	1,190	-99.710%
2026-06-30	4.2500	4.3000	4.1000	4.1000	+3.797%	38	1,189	-99.756%
2026-06-29	3.6000	4.0000	3.4000	3.9500	+12.536%	40	1,193	-99.747%
2026-06-26	3.8000	3.8000	3.5100	3.5100	+24.911%	2	1,172	-99.715%
2026-06-25	2.6400	2.8100	2.5500	2.8100	0.000%	57	1,172	-99.644%
2026-06-24	2.5000	2.8800	2.5000	2.8100	+24.336%	41	1,129	-99.644%
2026-06-23	2.7000	2.7000	2.1300	2.2600	-1.739%	130	1,102	-99.558%
2026-06-22	2.4700	2.4700	2.1600	2.3000	+9.005%	7	1,024	-99.565%
2026-06-18	2.1100	2.1100	2.1100	2.1100	-9.442%	1	1,021	-99.526%
2026-06-17	2.2700	2.4100	2.2700	2.3300	-30.448%	24	1,011	-99.571%
2026-06-15	3.2000	3.3500	3.1200	3.3500	-35.577%	5	1,011	-99.701%
2026-06-11	6.0000	6.1500	5.2000	5.2000	-15.994%	62	1,009	-99.808%
2026-06-10	6.1900	6.1900	6.1900	6.1900	+30.316%	3	1,003	-99.838%
2026-06-08	4.6500	4.7500	4.6500	4.7500	-10.377%	133	1,006	-99.789%
2026-06-05	4.6000	5.3000	4.5500	5.3000	+27.711%	29	1,005	-99.811%
2026-06-04	4.6100	4.6100	4.1500	4.1500	-23.853%	627	988	-99.759%
2026-06-03	5.2700	5.5500	5.2000	5.4500	+8.135%	243	659	-99.817%
2026-06-01	4.9000	5.0400	4.8500	5.0400	-7.011%	12	691	-99.802%
2026-05-29	5.9000	5.9000	5.4200	5.4200	-10.708%	10	691	-99.815%
2026-05-28	6.3500	6.3500	6.0700	6.0700	-9.941%	18	681	-99.835%
2026-05-27	6.7400	6.7400	6.7400	6.7400	-6.648%	1	681	-99.852%
2026-05-26	7.0500	7.2200	6.8000	7.2200	+11.077%	603	681	-99.861%
2026-05-22	7.0200	7.0200	6.5000	6.5000	-22.062%	38	293	-99.846%
2026-05-21	8.3700	8.3700	8.3400	8.3400	-17.833%	4	283	-99.880%
2026-05-19	10.1000	10.1500	10.1000	10.1500	0.000%	17	283	-99.901%
2026-05-18	9.9000	10.1500	9.9000	10.1500	+2.010%	7	275	-99.901%
2026-05-15	10.0000	10.1500	9.9000	9.9500	+4.298%	16	275	-99.899%
2026-05-14	9.5100	9.5400	9.5100	9.5400	-2.254%	6	276	-99.895%
2026-05-13	9.8500	9.9000	9.7000	9.7600	-8.785%	11	271	-99.898%
2026-05-11	10.5500	10.7000	10.2000	10.7000	-0.926%	7	271	-99.907%
2026-05-07	10.3100	10.8300	10.3100	10.8000	+7.784%	35	278	-99.907%
2026-05-06	10.2000	10.2000	9.6600	10.0200	-8.909%	14	293	-99.900%
2026-05-05	11.2500	11.2500	11.0000	11.0000	-7.251%	5	282	-99.909%
2026-05-04	11.6000	11.8600	11.5500	11.8600	+11.362%	10	286	-99.916%
2026-05-01	10.5000	10.6500	10.5000	10.6500	-8.190%	30	294	-99.906%
2026-04-30	11.7000	11.7500	11.6000	11.6000	-11.111%	16	294	-99.914%
2026-04-29	13.5500	13.5500	12.9500	13.0500	+11.064%	17	282	-99.923%
2026-04-28	12.4400	12.4400	11.7500	11.7500	-5.622%	77	289	-99.915%
2026-04-27	12.4500	12.4500	12.4500	12.4500	-2.353%	24	230	-99.920%
2026-04-24	12.7500	12.7500	12.7500	12.7500	+9.914%	1	207	-99.922%
2026-04-23	11.6000	11.7000	11.6000	11.6000	0.000%	3	206	-99.914%
2026-04-22	11.3000	11.6000	11.3000	11.6000	-1.277%	8	205	-99.914%
2026-04-20	11.2400	11.8000	11.2400	11.7500	-1.674%	29	199	-99.915%
2026-04-17	11.4500	12.0000	11.4500	11.9500	-6.641%	44	195	-99.916%
2026-04-16	12.8000	12.8000	12.8000	12.8000	+10.155%	4	158	-99.922%
2026-04-15	11.2500	11.6200	11.0100	11.6200	-20.683%	21	157	-99.914%
2026-04-14	14.6500	14.6500	14.6500	14.6500	-22.487%	1	152	-99.932%
2026-04-10	18.9500	18.9500	18.8500	18.9000	-32.620%	12	152	-99.947%
2026-03-05	28.0500	28.0500	28.0500	28.0500	+9.357%	1	152	-99.964%
2026-03-04	25.1500	25.6500	25.1500	25.6500	-3.752%	2	152	-99.961%
2026-03-03	26.6500	26.6500	26.6500	26.6500	+34.937%	1	152	-99.962%
2026-02-11	19.7500	19.7500	19.7500	19.7500	-9.817%	1	152	-99.949%
2026-02-05	21.9000	21.9000	21.9000	21.9000	+28.295%	4	151	-99.954%
2026-02-03	17.4000	18.0500	17.0500	17.0700	-0.466%	14	151	-99.941%
2026-01-29	17.2000	17.2500	17.0500	17.1500	0.000%	12	146	-99.942%
2026-01-26	17.1500	17.1500	17.1500	17.1500	+26.568%	2	144	-99.942%
2026-01-16	13.5000	13.5500	13.5000	13.5500	-1.023%	10	139	-99.926%
2026-01-15	15.1100	15.1100	13.4000	13.6900	-18.269%	16	139	-99.927%
2026-01-12	16.7500	16.7500	16.7500	16.7500	+4.688%	1	129	-99.940%
2026-01-09	16.0500	16.1000	15.9500	16.0000	-4.762%	35	129	-99.938%
2026-01-07	16.8000	16.8000	16.8000	16.8000	+9.446%	5	94	-99.940%
2026-01-06	15.4000	15.4000	15.3500	15.3500	-1.286%	38	89	-99.935%
2026-01-05	15.6500	15.6500	15.5500	15.5500	-17.287%	50	8	-99.936%
2025-12-15	18.8000	18.8000	18.8000	18.8000	-3.093%	9	8	-99.947%
2025-12-10	19.4000	19.4000	19.4000	19.4000	-35.333%	1	4	-99.948%
2025-11-07	30.0000	30.0500	30.0000	30.0000	0.000%	5	4	-99.967%