Dark

MS20260918P190
MS Sep 18 2026 190.00 Put (MS260918P00190000)
option OPRA

EOD

Sep 4, 2026

0.1500-16.667%(-0.0300)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1600	0.1700	0.1500	0.1500	-16.667%	19	2,419	0.000%
2026-09-03	0.3000	0.3000	0.1800	0.1800	-48.571%	76	2,419	-16.667%
2026-09-02	0.5100	0.5100	0.2500	0.3500	-7.895%	16	2,427	-57.143%
2026-09-01	0.3300	0.4100	0.2500	0.3800	+26.667%	12	2,426	-60.526%
2026-08-31	0.4200	0.4200	0.3000	0.3000	-18.919%	3	2,425	-50.000%
2026-08-28	0.5100	0.5100	0.3000	0.3700	-11.905%	23	2,425	-59.459%
2026-08-27	0.3200	0.4300	0.3200	0.4200	-8.696%	35	2,427	-64.286%
2026-08-26	0.5100	0.6400	0.4600	0.4600	+4.545%	32	2,431	-67.391%
2026-08-25	0.5900	0.6000	0.4400	0.4400	-25.424%	21	2,406	-65.909%
2026-08-24	0.6200	0.6600	0.5400	0.5900	-15.714%	10	2,404	-74.576%
2026-08-21	1.0700	1.0700	0.7000	0.7000	-45.313%	498	2,397	-78.571%
2026-08-20	0.9500	1.3000	0.9200	1.2800	+72.973%	203	2,179	-88.281%
2026-08-19	0.5500	0.7400	0.4800	0.7400	+32.143%	21	2,164	-79.730%
2026-08-18	0.6300	0.6300	0.5400	0.5600	+24.444%	32	2,168	-73.214%
2026-08-17	0.7700	0.7700	0.4500	0.4500	-27.419%	66	2,188	-66.667%
2026-08-14	0.7900	0.7900	0.6200	0.6200	0.000%	55	2,205	-75.806%
2026-08-13	0.7000	0.8600	0.5500	0.6200	-19.481%	28	2,212	-75.806%
2026-08-12	1.3400	1.3400	0.6300	0.7700	-20.619%	36	2,222	-80.519%
2026-08-11	0.9700	1.1300	0.9500	0.9700	-11.818%	35	2,233	-84.536%
2026-08-10	1.1500	1.1900	1.0300	1.1000	-15.385%	75	2,238	-86.364%
2026-08-07	1.5400	1.5400	1.3000	1.3000	-15.584%	22	2,236	-88.462%
2026-08-06	1.5700	1.5700	1.3300	1.5400	+24.194%	207	2,240	-90.260%
2026-08-05	1.4100	1.6400	1.2000	1.2400	-22.500%	50	2,244	-87.903%
2026-08-04	2.0600	2.1600	1.5200	1.6000	-35.223%	66	2,255	-90.625%
2026-08-03	2.6500	2.7000	2.4700	2.4700	-9.191%	912	2,266	-93.927%
2026-07-31	2.5000	2.8700	2.5000	2.7200	-9.333%	48	1,794	-94.485%
2026-07-30	4.1000	4.1000	3.0000	3.0000	-39.024%	168	1,770	-95.000%
2026-07-29	3.3300	5.2000	3.3300	4.9200	+45.133%	195	1,685	-96.951%
2026-07-28	3.3800	3.8500	3.2400	3.3900	-3.143%	38	1,742	-95.575%
2026-07-27	2.5900	3.5000	2.2000	3.5000	+7.692%	451	1,735	-95.714%
2026-07-24	3.3100	3.6100	2.9800	3.2500	-1.515%	36	1,360	-95.385%
2026-07-23	3.0900	3.4300	3.0900	3.3000	+25.475%	20	1,339	-95.455%
2026-07-22	2.7200	2.7200	2.5400	2.6300	-13.770%	17	1,331	-94.297%
2026-07-21	3.1500	3.1700	3.0000	3.0500	-21.189%	16	1,320	-95.082%
2026-07-20	2.8500	3.8800	2.8500	3.8700	+13.824%	86	1,307	-96.124%
2026-07-17	4.2000	4.2000	3.1000	3.4000	+20.567%	624	1,249	-95.588%
2026-07-16	2.6000	2.8200	2.5200	2.8200	+62.069%	17	783	-94.681%
2026-07-15	1.9200	1.9200	1.7400	1.7400	-11.675%	5	781	-91.379%
2026-07-14	2.4300	2.4300	1.8000	1.9700	-33.893%	6	786	-92.386%
2026-07-13	2.9800	3.0900	2.9600	2.9800	-16.992%	42	787	-94.966%
2026-07-08	3.6000	3.6000	3.5900	3.5900	+17.705%	5	787	-95.822%
2026-07-07	3.0500	3.0500	3.0500	3.0500	-1.929%	1	787	-95.082%
2026-07-06	3.1000	3.2000	3.1000	3.1100	-27.674%	6	788	-95.177%
2026-07-02	4.5000	4.5000	4.3000	4.3000	-6.522%	34	777	-96.512%
2026-07-01	5.0500	5.0500	4.5500	4.6000	-16.364%	19	777	-96.739%
2026-06-30	5.4500	5.7500	5.1500	5.5000	+10.000%	262	766	-97.273%
2026-06-29	4.5500	5.0000	4.5000	5.0000	-1.961%	3	607	-97.000%
2026-06-26	3.9000	5.1000	3.9000	5.1000	+37.838%	29	607	-97.059%
2026-06-25	3.2500	3.7000	3.2500	3.7000	-1.333%	27	594	-95.946%
2026-06-24	3.3500	3.7500	3.3500	3.7500	+32.042%	10	581	-96.000%
2026-06-23	3.3000	3.3500	2.7500	2.8400	-2.405%	105	581	-94.718%
2026-06-22	3.1000	3.1000	2.8700	2.9100	+2.827%	35	531	-94.845%
2026-06-18	2.8900	3.1400	2.8000	2.8300	-11.838%	33	545	-94.700%
2026-06-17	2.9200	3.3000	2.9200	3.2100	-22.276%	46	545	-95.327%
2026-06-15	4.0800	4.1500	3.9200	4.1300	-24.909%	61	545	-96.368%
2026-06-12	5.6500	5.7500	5.3700	5.5000	-18.759%	46	487	-97.273%
2026-06-11	7.3000	7.4500	6.7500	6.7700	-10.921%	9	456	-97.784%
2026-06-10	7.8000	7.8000	7.6000	7.6000	+2.703%	16	457	-98.026%
2026-06-09	6.1000	8.0000	6.1000	7.4000	+26.496%	27	444	-97.973%
2026-06-08	5.8500	5.8500	5.8500	5.8500	-10.000%	1	451	-97.436%
2026-06-05	5.6000	6.5000	5.5800	6.5000	+24.521%	39	452	-97.692%
2026-06-04	6.0500	6.0700	5.1000	5.2200	-18.818%	28	447	-97.126%
2026-06-03	6.4500	6.9000	6.4300	6.4300	+20.187%	23	439	-97.667%
2026-06-02	5.7800	5.7800	5.3500	5.3500	-17.054%	3	441	-97.196%
2026-06-01	6.3000	6.4500	6.0000	6.4500	-2.273%	54	441	-97.674%
2026-05-29	6.7000	6.8000	6.6000	6.6000	-12.583%	39	453	-97.727%
2026-05-28	8.4800	8.4800	7.5500	7.5500	-13.714%	26	452	-98.013%
2026-05-26	8.0600	8.7500	8.0600	8.7500	+6.189%	4	444	-98.286%
2026-05-22	8.4000	8.4000	8.0000	8.2400	-9.451%	13	444	-98.180%
2026-05-21	9.9500	10.2000	9.1000	9.1000	-8.726%	14	438	-98.352%
2026-05-20	10.9000	10.9000	9.9000	9.9700	-23.602%	103	438	-98.495%
2026-05-19	12.6500	13.0500	12.1000	13.0500	+8.479%	6	406	-98.851%
2026-05-18	12.2500	12.3500	12.0300	12.0300	-1.393%	11	406	-98.753%
2026-05-15	12.4500	12.4500	11.8000	12.2000	+7.965%	20	406	-98.770%
2026-05-14	11.3000	11.3000	11.3000	11.3000	-3.087%	2	417	-98.673%
2026-05-13	11.6000	11.7500	11.6000	11.6600	-12.659%	11	417	-98.714%
2026-05-12	13.9000	13.9000	13.3000	13.3500	+6.715%	15	417	-98.876%
2026-05-11	12.6000	12.6000	12.5100	12.5100	-0.950%	13	417	-98.801%
2026-05-08	12.0400	12.6300	12.0400	12.6300	-2.471%	15	399	-98.812%
2026-05-07	11.8000	13.3900	11.8000	12.9500	+8.641%	93	390	-98.842%
2026-05-06	12.3500	12.3500	11.9200	11.9200	-9.697%	11	373	-98.742%
2026-05-05	13.2500	13.2500	13.2000	13.2000	-3.650%	4	372	-98.864%
2026-05-04	14.2000	14.2000	13.7000	13.7000	+10.573%	33	369	-98.905%
2026-05-01	12.3900	12.3900	12.3900	12.3900	-9.825%	20	361	-98.789%
2026-04-30	14.0000	14.1000	13.7200	13.7400	-9.902%	15	361	-98.908%
2026-04-29	15.8800	15.8900	14.9000	15.2500	+8.929%	103	350	-99.016%
2026-04-28	14.2500	14.2500	13.6600	14.0000	-6.977%	5	281	-98.929%
2026-04-27	14.0800	15.0500	14.0800	15.0500	-0.660%	3	278	-99.003%
2026-04-24	14.8000	15.1500	14.8000	15.1500	+2.503%	3	276	-99.010%
2026-04-23	13.8000	14.7800	13.6500	14.7800	+8.278%	5	277	-98.985%
2026-04-22	13.4000	13.6500	13.4000	13.6500	+0.368%	7	275	-98.901%
2026-04-20	14.0500	14.0600	13.6000	13.6000	-3.546%	11	275	-98.897%
2026-04-17	13.8500	14.1000	13.7500	14.1000	-3.358%	32	267	-98.936%
2026-04-16	14.1000	14.5900	13.9000	14.5900	+4.663%	16	255	-98.972%
2026-04-15	13.3600	13.9500	13.2500	13.9400	-36.923%	206	246	-98.924%
2026-04-08	22.1000	22.1000	22.1000	22.1000	-32.312%	1	43	-99.321%
2026-03-05	32.6500	32.6500	32.6500	32.6500	+64.401%	5	43	-99.541%
2026-01-26	19.8100	19.8600	19.8100	19.8600	+3.062%	2	43	-99.245%
2026-01-20	19.2700	19.2700	19.2700	19.2700	+23.526%	5	43	-99.222%
2026-01-16	15.9000	15.9000	15.6000	15.6000	-1.887%	41	12	-99.038%
2026-01-15	15.5000	15.9000	15.5000	15.9000	-47.852%	17	12	-99.057%
2025-10-27	30.4900	30.4900	30.4900	30.4900	-9.766%	1	1	-99.508%
2025-10-21	33.7900	33.7900	33.7900	33.7900	0.000%	1	1	-99.556%