Dark

MS20260918P200
MS Sep 18 2026 200.00 Put (MS260918P00200000)
option OPRA

EOD

Sep 4, 2026

0.3500-42.623%(-0.2600)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.6000	0.7100	0.3500	0.3500	-42.623%	73	4,696	0.000%
2026-09-03	0.9600	0.9600	0.5600	0.6100	-55.474%	35	4,696	-42.623%
2026-09-02	1.0800	1.4900	0.7700	1.3700	-3.521%	215	4,719	-74.453%
2026-09-01	1.5300	1.5300	0.7800	1.4200	+36.538%	49	4,753	-75.352%
2026-08-31	1.0400	1.2400	0.9500	1.0400	-5.455%	98	4,753	-66.346%
2026-08-28	1.3400	1.3400	0.9400	1.1000	-14.729%	33	4,817	-68.182%
2026-08-27	1.3600	1.5400	1.1800	1.2900	-15.132%	58	4,830	-72.868%
2026-08-26	1.4200	1.7200	1.4200	1.5200	+23.577%	63	4,841	-76.974%
2026-08-25	1.7300	1.7300	1.2300	1.2300	-30.508%	125	4,815	-71.545%
2026-08-24	1.7200	1.8100	1.5100	1.7700	-8.290%	61	4,792	-80.226%
2026-08-21	2.5600	2.6100	1.9300	1.9300	-42.388%	382	4,798	-81.865%
2026-08-20	2.0800	3.4500	2.0700	3.3500	+76.316%	374	4,904	-89.552%
2026-08-19	1.6300	2.0200	1.4700	1.9000	+18.750%	123	4,745	-81.579%
2026-08-18	1.7300	1.8600	1.5900	1.6000	+8.844%	98	4,724	-78.125%
2026-08-17	1.7300	1.7300	1.2900	1.4700	-19.231%	107	4,649	-76.190%
2026-08-14	1.6900	2.0000	1.6900	1.8200	+0.552%	21	4,587	-80.769%
2026-08-13	1.5000	1.8100	1.3500	1.8100	-2.688%	24	4,574	-80.663%
2026-08-12	2.0100	2.6200	1.6400	1.8600	-20.851%	50	4,589	-81.183%
2026-08-11	2.2900	2.8300	2.2900	2.3500	-10.305%	223	4,599	-85.106%
2026-08-10	2.5500	2.7500	2.5500	2.6200	-6.762%	91	4,469	-86.641%
2026-08-07	3.6700	3.6700	2.8100	2.8100	-18.551%	20	4,463	-87.544%
2026-08-06	2.7700	3.4500	2.6100	3.4500	+23.214%	103	4,459	-89.855%
2026-08-05	3.3000	3.3000	2.4400	2.8000	-12.500%	26	4,452	-87.500%
2026-08-04	4.0000	4.0000	3.0500	3.2000	-32.632%	101	4,448	-89.063%
2026-08-03	5.6200	5.6200	4.7500	4.7500	-3.061%	54	4,499	-92.632%
2026-07-31	4.8000	5.3500	4.7500	4.9000	-12.186%	41	4,493	-92.857%
2026-07-30	7.4100	7.4100	5.4500	5.5800	-34.507%	78	4,481	-93.728%
2026-07-29	5.9300	8.8500	5.9300	8.5200	+41.294%	912	4,519	-95.892%
2026-07-28	5.8900	6.9700	5.6000	6.0300	+9.636%	27	4,095	-94.196%
2026-07-27	4.4300	6.0000	4.4300	5.5000	-0.542%	132	4,092	-93.636%
2026-07-24	5.1500	5.5500	5.1500	5.5300	+1.468%	21	4,058	-93.671%
2026-07-23	5.3600	5.7700	5.3600	5.4500	+17.204%	207	4,054	-93.578%
2026-07-22	4.6300	4.7000	4.3000	4.6500	-12.264%	34	4,062	-92.473%
2026-07-21	5.8000	5.8000	5.0500	5.3000	-21.481%	29	4,041	-93.396%
2026-07-20	6.0900	6.7500	6.0500	6.7500	+16.580%	101	4,039	-94.815%
2026-07-17	7.2000	7.7400	5.1000	5.7900	+20.374%	92	3,996	-93.955%
2026-07-16	3.3300	4.9400	3.3300	4.8100	+74.275%	1,983	3,967	-92.723%
2026-07-15	3.7500	3.7500	2.6400	2.7600	-16.616%	268	2,158	-87.319%
2026-07-14	4.1000	4.1000	3.1000	3.3100	-31.753%	516	2,235	-89.426%
2026-07-13	4.6500	5.0000	4.6500	4.8500	+8.989%	50	1,973	-92.784%
2026-07-10	4.2500	4.8500	4.2500	4.4500	-6.904%	15	1,980	-92.135%
2026-07-09	5.0800	5.0800	4.5000	4.7800	-16.140%	76	1,982	-92.678%
2026-07-08	5.5500	6.1000	5.5500	5.7000	+15.854%	19	1,929	-93.860%
2026-07-07	4.9000	5.1200	4.9000	4.9200	-5.385%	21	1,941	-92.886%
2026-07-06	5.8700	5.8700	5.1400	5.2000	-25.180%	44	1,931	-93.269%
2026-07-02	7.0700	7.5500	6.9500	6.9500	-8.553%	146	1,868	-94.964%
2026-07-01	8.7700	9.1000	7.0500	7.6000	-10.059%	41	1,868	-95.395%
2026-06-30	8.3500	8.7700	8.2000	8.4500	+8.472%	1,106	1,868	-95.858%
2026-06-29	6.8600	7.8000	6.8200	7.7900	-0.891%	35	842	-95.507%
2026-06-26	6.1200	7.8600	6.1200	7.8600	+35.986%	133	846	-95.547%
2026-06-25	5.0000	5.8000	4.8200	5.7800	-3.183%	49	911	-93.945%
2026-06-24	4.9600	6.0000	4.8900	5.9700	+28.942%	306	921	-94.137%
2026-06-23	5.6000	5.6200	4.5500	4.6300	+0.652%	24	799	-92.441%
2026-06-22	4.7100	5.0000	4.5500	4.6000	-14.815%	266	797	-92.391%
2026-06-18	4.5800	5.5200	4.3500	5.4000	+0.935%	652	252	-93.519%
2026-06-17	4.7500	5.3500	4.6800	5.3500	-11.570%	78	252	-93.458%
2026-06-16	6.1000	6.2000	5.8000	6.0500	-7.634%	84	252	-94.215%
2026-06-15	6.5300	6.5500	6.0000	6.5500	-38.208%	34	206	-94.656%
2026-06-11	10.6500	11.1500	10.6000	10.6000	-3.636%	18	211	-96.698%
2026-06-10	11.4000	11.4000	11.0000	11.0000	+2.516%	41	206	-96.818%
2026-06-09	10.5500	10.8800	10.5000	10.7300	+16.000%	74	188	-96.738%
2026-06-08	8.7000	9.2500	8.7000	9.2500	+19.509%	7	187	-96.216%
2026-06-04	7.6900	7.7400	7.6000	7.7400	-19.543%	39	181	-95.478%
2026-06-03	9.7500	9.9200	9.6200	9.6200	+23.333%	23	155	-96.362%
2026-06-02	8.0500	8.0500	7.7600	7.8000	-15.217%	81	138	-95.513%
2026-06-01	9.4200	9.6500	8.8500	9.2000	-7.445%	51	96	-96.196%
2026-05-29	10.8000	10.8000	9.9000	9.9400	-10.208%	56	65	-96.479%
2026-05-28	11.4500	11.4500	11.0700	11.0700	-11.227%	16	60	-96.838%
2026-05-27	13.2000	13.2000	12.4700	12.4700	-1.032%	2	55	-97.193%
2026-05-26	12.6000	12.6000	12.6000	12.6000	+3.704%	1	55	-97.222%
2026-05-22	12.2000	12.4000	12.0400	12.1500	-14.737%	32	55	-97.119%
2026-05-21	13.7200	14.2500	13.7200	14.2500	-0.070%	2	47	-97.544%
2026-05-20	15.1500	15.1500	14.2600	14.2600	-14.866%	21	47	-97.546%
2026-05-18	16.7500	16.7500	16.7500	16.7500	+5.678%	1	39	-97.910%
2026-05-14	15.5900	15.8500	15.5900	15.8500	-19.338%	22	39	-97.792%
2026-04-30	19.6500	19.6500	19.6500	19.6500	-14.454%	2	19	-98.219%
2026-04-14	22.9700	22.9700	22.9700	22.9700	-47.135%	1	19	-98.476%
2026-03-06	43.4500	43.4500	43.4500	43.4500	+6.626%	5	18	-99.194%
2026-03-05	40.7500	40.7500	40.7500	40.7500	+13.037%	2	18	-99.141%
2026-03-04	35.6000	36.0500	35.6000	36.0500	-3.481%	5	18	-99.029%
2026-03-03	37.3500	37.3500	37.3500	37.3500	+40.414%	3	18	-99.063%
2026-02-03	26.2500	26.6000	26.2500	26.6000	+13.675%	22	19	-98.684%
2026-02-02	23.3500	23.4000	23.3500	23.4000	-10.687%	2	3	-98.504%
2026-01-26	25.9100	26.2000	25.9100	26.2000	+27.184%	2	3	-98.664%
2026-01-15	20.6000	20.6000	20.6000	20.6000	-19.844%	3	3	-98.301%
2026-01-13	25.7000	25.7000	25.7000	25.7000	+8.439%	1	1	-98.638%
2026-01-12	23.7000	23.7000	23.7000	23.7000	-2.469%	1	1	-98.523%
2026-01-07	24.3000	24.3000	24.3000	24.3000	+4.292%	1	1	-98.560%
2026-01-06	23.3000	23.3000	23.3000	23.3000	0.000%	1	1	-98.498%