Dark

MS20261016P185
MS Oct 16 2026 185.00 Put (MS261016P00185000)
option OPRA

EOD

Sep 4, 2026

0.9000-16.667%(-0.1800)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.0100	1.0300	0.9000	0.9000	-16.667%	29	1,952	0.000%
2026-09-03	1.0000	1.1100	1.0000	1.0800	-28.947%	17	1,952	-16.667%
2026-09-02	1.1800	1.5400	1.1800	1.5200	+2.703%	8	1,962	-40.789%
2026-09-01	1.3300	1.5100	1.1500	1.4800	+13.846%	30	1,969	-39.189%
2026-08-31	1.3700	1.3800	1.2000	1.3000	-8.451%	19	1,971	-30.769%
2026-08-28	1.2200	1.4400	1.2000	1.4200	+4.412%	29	1,978	-36.620%
2026-08-27	1.4600	1.4600	1.2700	1.3600	-13.376%	250	1,983	-33.824%
2026-08-26	1.6200	1.6300	1.4600	1.5700	+6.803%	20	1,947	-42.675%
2026-08-25	1.4700	1.4700	1.4700	1.4700	-6.962%	2	1,946	-38.776%
2026-08-24	1.5400	1.5900	1.5200	1.5800	-8.140%	8	1,945	-43.038%
2026-08-21	1.9200	2.0200	1.7200	1.7200	-29.796%	11	1,950	-47.674%
2026-08-20	1.9000	2.4500	1.8600	2.4500	+36.872%	44	1,948	-63.265%
2026-08-19	1.5000	1.7900	1.4800	1.7900	+24.306%	79	1,933	-49.721%
2026-08-18	1.4400	1.6100	1.4200	1.4400	+12.500%	22	1,876	-37.500%
2026-08-17	1.3500	1.3500	1.2400	1.2800	-16.883%	12	1,871	-29.688%
2026-08-14	1.6800	1.7600	1.5400	1.5400	+13.235%	6	1,871	-41.558%
2026-08-13	1.6000	1.6000	1.3600	1.3600	-21.387%	2	1,867	-33.824%
2026-08-12	1.7300	1.7300	1.7300	1.7300	-18.396%	1	1,867	-47.977%
2026-08-11	2.3400	2.3400	2.0000	2.1200	-9.787%	8	1,867	-57.547%
2026-08-10	2.3400	2.3500	2.3400	2.3500	-12.313%	7	1,862	-61.702%
2026-08-06	2.4000	2.6800	2.4000	2.6800	+18.584%	11	1,861	-66.418%
2026-08-05	2.5800	2.5800	2.2600	2.2600	-13.077%	65	1,855	-60.177%
2026-08-04	2.7400	3.1500	2.5700	2.6000	-29.730%	16	1,830	-65.385%
2026-08-03	3.9100	3.9100	3.7000	3.7000	-6.329%	5	1,833	-75.676%
2026-07-31	3.7200	3.9500	3.6500	3.9500	0.000%	1,133	1,831	-77.215%
2026-07-30	5.1000	5.1000	3.9500	3.9500	-37.795%	42	858	-77.215%
2026-07-29	4.8000	6.3500	4.8000	6.3500	+41.111%	16	831	-85.827%
2026-07-28	4.9000	4.9000	4.3000	4.5000	+3.448%	12	828	-80.000%
2026-07-27	4.3500	4.3500	4.3500	4.3500	+11.825%	1	821	-79.310%
2026-07-24	3.9000	3.9000	3.8900	3.8900	-8.471%	2	820	-76.864%
2026-07-23	4.1500	4.5500	4.1400	4.2500	+20.739%	674	819	-78.824%
2026-07-22	3.5100	3.5500	3.5000	3.5200	-6.133%	4	338	-74.432%
2026-07-21	4.2200	4.2200	3.7500	3.7500	-23.469%	10	334	-76.000%
2026-07-20	4.9000	4.9000	4.9000	4.9000	+15.294%	1	331	-81.633%
2026-07-17	5.0000	5.0000	4.2500	4.2500	+14.865%	2	331	-78.824%
2026-07-16	3.5000	3.7000	3.4000	3.7000	+42.308%	6	332	-75.676%
2026-07-14	3.0700	3.0700	2.6000	2.6000	-28.767%	2	328	-65.385%
2026-07-13	3.5300	3.6500	3.5300	3.6500	-6.410%	5	330	-75.342%
2026-07-07	3.7500	3.9000	3.5900	3.9000	+4.000%	3	326	-76.923%
2026-07-06	3.7500	3.7500	3.7500	3.7500	-21.875%	2	325	-76.000%
2026-07-02	4.9100	4.9100	4.8000	4.8000	-11.111%	17	313	-81.250%
2026-06-26	5.3000	5.5000	5.3000	5.4000	+37.755%	19	313	-83.333%
2026-06-25	3.9200	3.9200	3.9200	3.9200	+12.968%	5	324	-77.041%
2026-06-23	3.5500	3.5500	3.4700	3.4700	-8.684%	4	319	-74.063%
2026-06-22	3.8000	3.8000	3.8000	3.8000	-1.809%	1	318	-76.316%
2026-06-17	4.0000	4.0000	3.6500	3.8700	-17.660%	128	275	-76.744%
2026-06-15	4.5700	4.7000	4.4500	4.7000	-39.355%	45	275	-80.851%
2026-06-11	7.7500	7.7500	7.7500	7.7500	+22.047%	5	247	-88.387%
2026-06-08	6.3500	6.3500	6.3500	6.3500	+2.751%	3	247	-85.827%
2026-06-05	6.1800	6.1800	6.1800	6.1800	+0.816%	50	250	-85.437%
2026-06-04	5.9500	6.1300	5.9500	6.1300	-12.429%	8	250	-85.318%
2026-06-03	7.0000	7.0000	7.0000	7.0000	+7.692%	2	250	-87.143%
2026-06-01	6.5000	6.5000	6.5000	6.5000	-5.797%	2	248	-86.154%
2026-05-29	7.0000	7.0000	6.9000	6.9000	-9.211%	11	250	-86.957%
2026-05-28	8.1000	8.1000	7.5500	7.6000	-11.111%	18	250	-88.158%
2026-05-27	8.5500	8.5500	8.5500	8.5500	+3.012%	1	239	-89.474%
2026-05-22	8.3500	8.3500	8.2500	8.3000	-15.306%	11	238	-89.157%
2026-05-21	9.8000	9.8000	9.8000	9.8000	-17.300%	2	236	-90.816%
2026-05-19	11.7500	11.8500	11.7500	11.8500	+1.804%	3	236	-92.405%
2026-05-15	11.6400	11.6400	11.6400	11.6400	+6.301%	2	231	-92.268%
2026-05-14	10.9500	10.9500	10.9500	10.9500	-6.009%	2	231	-91.781%
2026-05-13	11.6000	11.6500	11.6000	11.6500	-0.851%	3	226	-92.275%
2026-05-07	11.7500	11.7500	11.7500	11.7500	+2.710%	10	226	-92.340%
2026-05-06	11.5000	11.6000	11.3000	11.4400	-9.565%	12	236	-92.133%
2026-05-05	12.8000	12.8500	12.5500	12.6500	-5.597%	12	233	-92.885%
2026-05-04	12.7000	13.4000	12.7000	13.4000	+9.388%	7	223	-93.284%
2026-05-01	12.0500	12.3500	12.0000	12.2500	-5.186%	29	197	-92.653%
2026-04-30	13.0400	13.1000	12.9200	12.9200	-10.588%	6	197	-93.034%
2026-04-29	14.0500	14.9200	13.9300	14.4500	+11.154%	47	203	-93.772%
2026-04-28	13.5000	13.5300	13.0000	13.0000	-2.256%	21	166	-93.077%
2026-04-27	13.8500	14.2000	13.3000	13.3000	-6.206%	44	154	-93.233%
2026-04-24	14.1500	14.2500	13.7000	14.1800	+1.649%	27	132	-93.653%
2026-04-23	13.1500	13.9500	12.8000	13.9500	+10.714%	20	116	-93.548%
2026-04-22	12.6000	12.7000	12.6000	12.6000	-5.970%	9	106	-92.857%
2026-04-21	12.3500	13.7500	12.3500	13.4000	+4.688%	22	90	-93.284%
2026-04-20	12.8000	13.1000	12.8000	12.8000	-4.833%	12	90	-92.969%
2026-04-17	13.4500	13.4500	13.4500	13.4500	-4.947%	3	80	-93.309%
2026-04-16	13.2500	14.2500	13.2500	14.1500	+11.681%	13	77	-93.640%
2026-04-15	12.2500	12.6700	12.2500	12.6700	-57.767%	55	74	-92.897%
2026-03-24	30.0000	30.0000	30.0000	30.0000	-7.692%	1	20	-97.000%
2026-03-09	32.5000	32.5000	32.5000	32.5000	0.000%	19	19	-97.231%