Dark

MS20260918P210
MS Sep 18 2026 210.00 Put (MS260918P00210000)
option OPRA

EOD

Sep 4, 2026

1.89-10.427%(-0.22)514

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.9300	2.6300	1.7500	1.8900	-10.427%	514	4,775	0.000%
2026-09-03	2.6900	2.6900	1.9400	2.1100	-46.582%	104	4,775	-10.427%
2026-09-02	3.9400	4.5500	2.6000	3.9500	-9.195%	323	4,819	-52.152%
2026-09-01	5.1200	5.1200	2.7500	4.3500	+26.087%	704	4,773	-56.552%
2026-08-31	3.5900	3.7500	3.2700	3.4500	+4.545%	290	5,305	-45.217%
2026-08-28	3.3400	3.4800	3.0000	3.3000	-10.326%	195	5,064	-42.727%
2026-08-27	3.5500	4.0500	3.3100	3.6800	-8.229%	46	5,002	-48.641%
2026-08-26	3.6500	4.7000	3.6500	4.0100	+14.900%	32	5,001	-52.868%
2026-08-25	4.0000	4.0500	3.4900	3.4900	-17.882%	26	5,010	-45.845%
2026-08-24	4.2500	4.5000	4.1000	4.2500	-5.134%	50	5,003	-55.529%
2026-08-21	6.1000	6.1000	4.4800	4.4800	-39.541%	217	4,986	-57.813%
2026-08-20	5.0800	7.5500	5.0000	7.4100	+52.784%	1,919	4,944	-74.494%
2026-08-19	4.5100	5.0000	3.9500	4.8500	+29.333%	553	4,760	-61.031%
2026-08-18	4.2000	4.5500	3.7500	3.7500	+3.591%	35	4,550	-49.600%
2026-08-17	3.3000	3.8500	3.2500	3.6200	-12.771%	87	4,527	-47.790%
2026-08-14	4.2000	4.8000	4.0800	4.1500	+2.723%	1,480	4,479	-54.458%
2026-08-13	3.8600	4.0400	3.3000	4.0400	-4.941%	17	3,737	-53.218%
2026-08-12	4.1500	4.4500	3.7500	4.2500	-17.476%	202	3,734	-55.529%
2026-08-11	5.1900	5.4500	5.0500	5.1500	-8.036%	10	3,777	-63.301%
2026-08-10	5.3600	5.7000	5.0000	5.6000	-3.448%	870	3,775	-66.250%
2026-08-07	7.0000	7.3100	5.6800	5.8000	-7.937%	111	3,188	-67.414%
2026-08-06	5.3500	6.3000	5.3500	6.3000	+20.921%	76	3,202	-70.000%
2026-08-05	5.4400	6.0000	5.0500	5.2100	-16.773%	571	3,184	-63.724%
2026-08-04	7.0200	7.1000	5.9200	6.2600	-30.444%	121	2,795	-69.808%
2026-08-03	9.0500	9.5000	8.5500	9.0000	+0.446%	89	2,774	-79.000%
2026-07-31	8.3500	9.0000	8.3500	8.9600	-10.130%	103	2,727	-78.906%
2026-07-30	11.7000	11.7000	9.9000	9.9700	-27.596%	32	2,667	-81.043%
2026-07-29	10.1000	13.9000	10.1000	13.7700	+43.438%	44	2,654	-86.275%
2026-07-28	9.9000	12.0000	9.3200	9.6000	+7.143%	231	2,662	-80.313%
2026-07-27	7.3300	9.9500	7.3300	8.9600	-1.104%	104	2,488	-78.906%
2026-07-24	9.0000	9.5000	8.3000	9.0600	+1.798%	59	2,461	-79.139%
2026-07-23	8.5200	9.2200	8.5200	8.9000	+15.136%	39	2,460	-78.764%
2026-07-22	7.5500	7.8000	7.3000	7.7300	-12.159%	46	2,449	-75.550%
2026-07-21	8.8200	9.1000	8.2000	8.8000	-18.519%	32	2,430	-78.523%
2026-07-20	9.8000	10.8500	9.5500	10.8000	+16.505%	152	2,416	-82.500%
2026-07-17	11.5000	11.5200	8.2200	9.2700	+16.311%	84	2,354	-79.612%
2026-07-16	6.5000	8.4000	6.5000	7.9700	+64.669%	87	2,333	-76.286%
2026-07-15	6.2500	6.2500	4.5000	4.8400	-12.477%	56	2,337	-60.950%
2026-07-14	6.5800	6.5800	5.1600	5.5300	-30.000%	137	2,323	-65.823%
2026-07-13	7.8500	8.2500	7.8500	7.9000	+12.057%	44	2,318	-76.076%
2026-07-10	7.4200	7.4500	7.0500	7.0500	-8.442%	30	2,317	-73.191%
2026-07-09	7.9800	7.9800	7.2000	7.7000	-14.917%	54	2,316	-75.455%
2026-07-08	8.8000	9.6000	8.8000	9.0500	+16.474%	18	2,267	-79.116%
2026-07-07	7.6000	8.2500	7.6000	7.7700	-5.244%	584	2,297	-75.676%
2026-07-06	9.0200	9.0200	8.1000	8.2000	-28.070%	758	2,034	-76.951%
2026-07-02	10.7000	11.6000	10.6500	11.4000	-0.437%	40	1,334	-83.421%
2026-07-01	13.4200	13.5500	11.1200	11.4500	-10.964%	31	1,334	-83.493%
2026-06-30	12.5800	13.2900	12.3000	12.8600	+9.075%	241	1,353	-85.303%
2026-06-29	10.5800	11.7900	10.4300	11.7900	-0.422%	27	1,281	-83.969%
2026-06-26	9.3200	11.8600	9.3200	11.8400	+34.088%	126	1,283	-84.037%
2026-06-25	7.9300	8.8300	7.3200	8.8300	-3.180%	466	1,292	-78.596%
2026-06-24	7.5300	9.1200	7.4700	9.1200	+26.141%	95	1,200	-79.276%
2026-06-23	8.5500	8.5500	6.8500	7.2300	+2.553%	63	1,198	-73.859%
2026-06-22	7.3100	7.6300	6.9200	7.0500	-14.855%	102	1,178	-73.191%
2026-06-18	7.1500	8.4600	6.8000	8.2800	+0.364%	622	619	-77.174%
2026-06-17	7.5500	8.2500	7.5500	8.2500	-9.341%	236	619	-77.091%
2026-06-16	8.9900	9.5000	8.9000	9.1000	-4.211%	32	619	-79.231%
2026-06-15	10.3000	10.3000	9.2000	9.5000	-20.168%	311	597	-80.105%
2026-06-12	12.0500	12.6500	11.7000	11.9000	-14.695%	167	294	-84.118%
2026-06-11	15.0000	15.0000	13.9000	13.9500	-7.000%	6	134	-86.452%
2026-06-10	16.0000	16.0100	14.9500	15.0000	+0.671%	14	133	-87.400%
2026-06-09	12.9500	15.5500	12.9500	14.9000	+17.787%	16	128	-87.315%
2026-06-08	12.5000	12.7000	12.5000	12.6500	-9.643%	21	117	-85.059%
2026-06-05	14.0000	14.0000	14.0000	14.0000	+24.444%	2	96	-86.500%
2026-06-04	11.1600	11.2500	11.0200	11.2500	-18.478%	19	96	-83.200%
2026-06-03	14.3500	14.3500	13.8000	13.8000	+19.896%	3	79	-86.304%
2026-06-02	11.6000	11.6000	11.4800	11.5100	-11.801%	25	79	-83.579%
2026-06-01	12.8000	13.8500	12.8000	13.0500	-7.774%	49	79	-85.517%
2026-05-29	15.0500	15.3500	14.1500	14.1500	-18.019%	22	41	-86.643%
2026-05-22	16.1000	17.2600	16.1000	17.2600	-23.797%	20	28	-89.050%
2026-05-11	22.6500	22.6500	22.6500	22.6500	-5.349%	3	21	-91.656%
2026-04-15	23.9300	23.9300	23.9300	23.9300	-34.849%	1	24	-92.102%
2026-04-10	36.7300	36.7300	36.7300	36.7300	-29.703%	1	24	-94.854%
2026-03-06	52.2500	52.2500	52.2500	52.2500	+6.199%	7	23	-96.383%
2026-03-05	49.2000	49.2000	49.2000	49.2000	+10.811%	3	23	-96.159%
2026-03-04	43.9000	44.4000	43.9000	44.4000	-2.203%	7	23	-95.743%
2026-03-03	45.4000	45.4000	45.4000	45.4000	+20.488%	4	23	-95.837%
2026-02-18	37.8000	37.8000	37.6800	37.6800	+30.155%	3	23	-94.984%
2026-02-03	28.9500	28.9500	28.9500	28.9500	-3.339%	22	24	-93.472%
2026-02-02	30.1500	30.1500	29.9500	29.9500	+3.240%	4	3	-93.689%
2026-01-06	29.2400	29.2400	29.0100	29.0100	0.000%	3	3	-93.485%