Dark

MS20260918P195
MS Sep 18 2026 195.00 Put (MS260918P00195000)
option OPRA

EOD

Sep 4, 2026

0.2100-27.586%(-0.0800)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.2800	0.3800	0.2000	0.2100	-27.586%	31	1,777	0.000%
2026-09-03	0.5600	0.5600	0.2900	0.2900	-50.847%	83	1,777	-27.586%
2026-09-02	0.6100	0.6900	0.5100	0.5900	-20.270%	15	1,794	-64.407%
2026-09-01	0.6800	0.7400	0.4000	0.7400	+27.586%	9	1,788	-71.622%
2026-08-31	0.6200	0.6200	0.5200	0.5800	-4.918%	12	1,793	-63.793%
2026-08-28	0.7900	0.7900	0.5500	0.6100	-18.667%	30	1,789	-65.574%
2026-08-27	0.7700	0.7700	0.6400	0.7500	-26.471%	52	1,792	-72.000%
2026-08-26	0.9800	1.0500	0.9800	1.0200	+30.769%	135	1,764	-79.412%
2026-08-25	0.8800	0.8800	0.7800	0.7800	-22.000%	15	1,727	-73.077%
2026-08-24	0.9700	1.0600	0.9700	1.0000	-14.530%	141	1,735	-79.000%
2026-08-21	1.5800	1.6700	1.1700	1.1700	-44.286%	401	1,736	-82.051%
2026-08-20	1.3600	2.1100	1.3600	2.1000	+82.609%	145	1,466	-90.000%
2026-08-19	1.0700	1.1500	0.9100	1.1500	+29.213%	35	1,489	-81.739%
2026-08-18	1.0900	1.0900	0.8900	0.8900	+5.952%	42	1,487	-76.404%
2026-08-17	0.8600	0.8900	0.7800	0.8400	-20.000%	41	1,446	-75.000%
2026-08-14	1.0900	1.2400	1.0500	1.0500	0.000%	18	1,429	-80.000%
2026-08-13	1.0900	1.0900	0.9000	1.0500	-11.017%	12	1,420	-80.000%
2026-08-12	1.9200	1.9200	1.0800	1.1800	-20.270%	19	1,426	-82.203%
2026-08-11	1.5800	1.8800	1.4600	1.4800	-14.451%	52	1,433	-85.811%
2026-08-10	1.8400	1.9000	1.6800	1.7300	-15.610%	103	1,424	-87.861%
2026-08-07	2.1500	2.3300	2.0500	2.0500	+1.485%	18	1,379	-89.756%
2026-08-06	1.9000	2.0600	1.8000	2.0200	+10.989%	8	1,364	-89.604%
2026-08-05	2.2500	2.2500	1.8200	1.8200	-20.870%	19	1,363	-88.462%
2026-08-04	2.6100	2.8100	2.1000	2.3000	-36.111%	795	1,361	-90.870%
2026-08-03	3.7500	3.7500	3.5000	3.6000	-7.692%	361	1,120	-94.167%
2026-07-31	3.5900	3.9000	3.4600	3.9000	-11.364%	31	763	-94.615%
2026-07-30	5.3500	5.3500	4.3000	4.4000	-31.783%	51	758	-95.227%
2026-07-29	6.2500	6.8200	6.0000	6.4500	+46.591%	9	729	-96.744%
2026-07-28	4.4200	4.7500	4.2700	4.4000	+2.326%	15	735	-95.227%
2026-07-27	4.0500	4.4000	4.0400	4.3000	0.000%	24	732	-95.116%
2026-07-24	4.3100	4.9000	4.0600	4.3000	+1.176%	22	728	-95.116%
2026-07-23	4.3900	4.3900	4.0900	4.2500	+19.718%	375	720	-95.059%
2026-07-22	3.6000	3.6500	3.5500	3.5500	-8.974%	9	487	-94.085%
2026-07-21	4.2000	4.2500	3.9000	3.9000	-24.272%	18	487	-94.615%
2026-07-20	4.6500	5.2500	4.6500	5.1500	+17.045%	22	479	-95.922%
2026-07-17	4.2500	4.4000	4.2500	4.4000	+15.789%	11	478	-95.227%
2026-07-16	3.0000	3.8000	3.0000	3.8000	+65.217%	183	479	-94.474%
2026-07-15	1.9700	2.6000	1.9700	2.3000	-8.730%	8	334	-90.870%
2026-07-14	3.0900	3.0900	2.4400	2.5200	-35.385%	21	330	-91.667%
2026-07-13	3.8500	3.9000	3.8000	3.9000	+13.372%	26	330	-94.615%
2026-07-10	3.4500	3.4700	3.4400	3.4400	-1.714%	4	325	-93.895%
2026-07-09	3.5000	3.5000	3.5000	3.5000	-24.731%	1	326	-94.000%
2026-07-08	4.6500	4.6500	4.6500	4.6500	+18.321%	6	325	-95.484%
2026-07-07	3.7500	4.0000	3.7500	3.9300	-1.750%	95	325	-94.656%
2026-07-06	4.2500	4.2500	4.0000	4.0000	-31.507%	70	299	-94.750%
2026-07-02	5.4500	5.9500	5.4500	5.8400	-2.667%	32	269	-96.404%
2026-07-01	6.3000	6.3000	5.8500	6.0000	-13.669%	4	269	-96.500%
2026-06-30	6.3800	6.9500	6.3800	6.9500	+13.008%	12	268	-96.978%
2026-06-29	6.0500	6.1500	5.6500	6.1500	+2.500%	13	276	-96.585%
2026-06-26	5.4100	6.1000	5.4100	6.0000	+30.435%	7	275	-96.500%
2026-06-25	4.1000	4.6000	4.0500	4.6000	-1.919%	27	273	-95.435%
2026-06-24	3.9400	4.6900	3.9400	4.6900	+25.067%	13	271	-95.522%
2026-06-23	4.4800	4.4800	3.6500	3.7500	+0.806%	9	273	-94.400%
2026-06-22	3.9000	3.9000	3.7200	3.7200	-13.689%	2	266	-94.355%
2026-06-18	3.6000	4.3100	3.6000	4.3100	+10.513%	9	248	-95.128%
2026-06-17	3.8200	3.9000	3.8200	3.9000	-19.588%	14	248	-94.615%
2026-06-16	4.7500	4.8500	4.6700	4.8500	-4.339%	28	248	-95.670%
2026-06-15	5.6500	5.6500	4.9000	5.0700	-28.085%	166	250	-95.858%
2026-06-12	7.0500	7.0500	7.0500	7.0500	-20.787%	1	164	-97.021%
2026-06-11	8.8500	8.9000	8.8000	8.9000	-2.732%	20	163	-97.640%
2026-06-10	9.5000	9.5100	9.1500	9.1500	+3.157%	5	152	-97.705%
2026-06-09	8.7000	8.8700	8.7000	8.8700	+24.056%	3	151	-97.632%
2026-06-08	7.1500	7.1500	7.1500	7.1500	-11.180%	2	153	-97.063%
2026-06-05	6.9500	8.2000	6.9500	8.0500	+26.772%	17	153	-97.391%
2026-06-04	6.8900	6.8900	6.2300	6.3500	-23.309%	31	154	-96.693%
2026-06-03	8.0500	8.3000	8.0100	8.2800	+24.511%	22	135	-97.464%
2026-06-02	6.5700	6.6500	6.5700	6.6500	-11.333%	17	140	-96.842%
2026-06-01	7.3000	7.7000	7.3000	7.5000	-8.088%	23	112	-97.200%
2026-05-29	8.8500	8.8500	8.1600	8.1600	-12.727%	22	112	-97.426%
2026-05-28	9.5000	9.5000	9.2000	9.3500	-9.223%	50	98	-97.754%
2026-05-27	10.3000	10.3000	10.3000	10.3000	-2.830%	1	84	-97.961%
2026-05-26	10.6000	10.6000	10.6000	10.6000	+6.000%	2	83	-98.019%
2026-05-22	10.2900	10.2900	9.8000	10.0000	-21.875%	15	81	-97.900%
2026-05-20	12.8000	12.8000	12.8000	12.8000	-13.805%	1	78	-98.359%
2026-05-18	14.1500	14.8500	14.1500	14.8500	+1.712%	4	79	-98.586%
2026-05-15	14.1500	14.6000	14.0500	14.6000	+5.187%	15	79	-98.562%
2026-05-14	13.4700	13.8800	13.4500	13.8800	+0.217%	21	63	-98.487%
2026-05-13	14.2500	14.2500	13.8500	13.8500	-6.734%	6	60	-98.484%
2026-05-12	15.4000	15.4000	14.8500	14.8500	-0.669%	2	60	-98.586%
2026-05-11	14.9500	14.9500	14.9500	14.9500	+2.679%	2	60	-98.595%
2026-05-08	14.4000	14.5600	14.4000	14.5600	-1.622%	4	59	-98.558%
2026-05-07	14.8000	14.8000	14.8000	14.8000	+4.594%	1	59	-98.581%
2026-05-06	13.9000	14.1500	13.9000	14.1500	-8.117%	13	58	-98.516%
2026-05-05	15.6500	15.6500	15.4000	15.4000	-6.667%	4	52	-98.636%
2026-05-04	16.5000	16.5000	16.5000	16.5000	+11.864%	2	51	-98.727%
2026-05-01	14.7000	14.7500	14.7000	14.7500	-12.411%	3	47	-98.576%
2026-04-30	16.8300	16.8400	16.8300	16.8400	-5.658%	4	47	-98.753%
2026-04-29	17.9000	18.2000	17.8500	17.8500	+13.694%	18	50	-98.824%
2026-04-22	15.4000	15.7000	15.4000	15.7000	-4.559%	6	46	-98.662%
2026-04-21	15.5500	16.4500	15.5000	16.4500	+3.135%	4	45	-98.723%
2026-04-20	16.1000	16.1000	15.9500	15.9500	-3.040%	3	45	-98.683%
2026-04-17	16.1500	16.4500	16.1500	16.4500	-5.460%	5	44	-98.723%
2026-04-16	17.3000	17.4000	17.3000	17.4000	+9.434%	10	41	-98.793%
2026-04-15	15.9000	15.9000	15.9000	15.9000	-59.490%	1	35	-98.679%
2026-03-06	39.2500	39.2500	39.2500	39.2500	+5.087%	7	34	-99.465%
2026-03-05	37.3500	37.3500	37.3500	37.3500	+15.456%	3	34	-99.438%
2026-03-04	31.9500	32.3500	31.9500	32.3500	-4.290%	7	34	-99.351%
2026-03-03	33.8000	33.8000	33.8000	33.8000	+23.133%	4	34	-99.379%
2026-02-10	27.4500	27.4500	27.4000	27.4500	+22.109%	3	36	-99.235%
2026-02-09	22.5300	22.5300	22.4800	22.4800	-17.505%	4	34	-99.066%
2026-02-05	26.5500	27.2500	26.5500	27.2500	+16.453%	4	32	-99.229%
2026-02-03	23.1000	23.4000	22.8200	23.4000	+2.632%	28	28	-99.103%
2026-01-28	22.8000	22.8000	22.7500	22.8000	+5.556%	13	7	-99.079%
2026-01-20	21.6000	21.6000	21.6000	21.6000	+20.670%	1	1	-99.028%
2026-01-15	17.9000	17.9000	17.9000	17.9000	0.000%	1	1	-98.827%