Dark

MS20261016P190
MS Oct 16 2026 190.00 Put (MS261016P00190000)
option OPRA

EOD

Sep 4, 2026

1.39-0.714%(-0.01)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.5500	1.5500	1.3200	1.3900	-0.714%	8	1,292	0.000%
2026-09-03	1.5400	1.5600	1.4000	1.4000	-36.652%	21	1,292	-0.714%
2026-09-02	1.7800	2.2200	1.7800	2.2100	+0.913%	4	1,286	-37.104%
2026-09-01	2.3300	2.5000	1.6900	2.1900	+17.742%	53	1,283	-36.530%
2026-08-31	1.9900	1.9900	1.7900	1.8600	-5.102%	33	1,262	-25.269%
2026-08-28	1.8000	1.9700	1.8000	1.9600	+2.618%	47	1,230	-29.082%
2026-08-27	2.0200	2.0200	1.9100	1.9100	-10.748%	47	1,193	-27.225%
2026-08-26	2.1700	2.3200	2.1400	2.1400	+3.883%	14	1,149	-35.047%
2026-08-25	2.2000	2.3000	2.0600	2.0600	-10.044%	211	1,148	-32.524%
2026-08-24	2.1800	2.2900	2.1800	2.2900	+11.165%	11	1,317	-39.301%
2026-08-21	2.6500	2.8600	2.0600	2.0600	-38.872%	301	1,317	-32.524%
2026-08-20	2.4500	3.3700	2.4500	3.3700	+36.437%	63	1,112	-58.754%
2026-08-19	1.9900	2.4700	1.9900	2.4700	+17.619%	10	1,065	-43.725%
2026-08-18	2.2000	2.3300	2.0500	2.1000	+12.299%	25	1,061	-33.810%
2026-08-17	1.8700	1.8700	1.8700	1.8700	-16.143%	2	1,043	-25.668%
2026-08-14	2.2300	2.2300	2.2300	2.2300	-2.193%	10	1,043	-37.668%
2026-08-13	2.0500	2.2800	1.8500	2.2800	-15.867%	9	1,043	-39.035%
2026-08-11	3.1500	3.1500	2.7100	2.7100	-13.968%	4	1,039	-48.708%
2026-08-10	3.0300	3.1500	3.0300	3.1500	-8.696%	4	1,040	-55.873%
2026-08-07	3.5000	3.5200	3.4500	3.4500	0.000%	28	1,038	-59.710%
2026-08-06	3.1000	3.4500	3.1000	3.4500	+12.745%	4	1,013	-59.710%
2026-08-05	3.3500	3.3500	3.0600	3.0600	-12.571%	3	1,013	-54.575%
2026-08-04	3.4500	3.5000	3.4000	3.5000	-24.731%	30	1,015	-60.286%
2026-08-03	4.8000	5.0000	4.6500	4.6500	-3.125%	42	989	-70.108%
2026-07-31	5.0000	5.0500	4.6500	4.8000	-12.727%	255	957	-71.042%
2026-07-30	6.0500	6.0500	5.5000	5.5000	-26.667%	15	926	-74.727%
2026-07-29	5.0500	7.6000	5.0500	7.5000	+25.000%	53	927	-81.467%
2026-07-28	6.5500	6.5500	6.0000	6.0000	+6.195%	5	917	-76.833%
2026-07-27	5.7000	5.7000	5.6500	5.6500	+6.004%	4	916	-75.398%
2026-07-23	4.8000	5.3500	4.8000	5.3300	+15.870%	26	914	-73.921%
2026-07-22	4.4300	4.6000	4.4300	4.6000	-3.158%	2	914	-69.783%
2026-07-21	5.1500	5.2500	4.7500	4.7500	-22.764%	18	915	-70.737%
2026-07-20	5.5500	6.1500	5.5500	6.1500	+16.038%	515	910	-77.398%
2026-07-17	5.3000	5.3000	5.3000	5.3000	+12.766%	8	402	-73.774%
2026-07-16	3.5000	4.7000	3.5000	4.7000	+39.053%	80	394	-70.426%
2026-07-15	3.3800	3.3800	3.3800	3.3800	+0.595%	1	392	-58.876%
2026-07-14	3.5900	3.5900	3.3600	3.3600	-26.957%	2	393	-58.631%
2026-07-13	4.5500	4.6500	4.5500	4.6000	+8.491%	53	393	-69.783%
2026-07-09	4.4300	4.4300	4.1900	4.2400	-17.988%	97	377	-67.217%
2026-07-08	5.1700	5.1700	5.1700	5.1700	+14.889%	1	377	-73.114%
2026-07-07	4.9800	4.9800	4.5000	4.5000	-10.359%	11	376	-69.111%
2026-07-06	5.0100	5.0200	5.0100	5.0200	-20.317%	4	367	-72.311%
2026-07-02	6.2500	6.4500	6.2500	6.3000	-2.326%	25	362	-77.937%
2026-07-01	6.5000	6.5000	6.4000	6.4500	-11.644%	17	362	-78.450%
2026-06-30	6.9200	7.3000	6.9200	7.3000	+50.515%	264	357	-80.959%
2026-06-25	5.0000	5.0000	4.8500	4.8500	-4.902%	6	224	-71.340%
2026-06-24	4.8500	5.1000	4.8500	5.1000	+18.605%	4	218	-72.745%
2026-06-23	4.3000	4.3000	4.3000	4.3000	-3.371%	10	215	-67.674%
2026-06-18	4.4500	4.4500	4.4500	4.4500	-6.118%	3	212	-68.764%
2026-06-17	4.4800	4.7400	4.4800	4.7400	-10.566%	6	212	-70.675%
2026-06-16	5.3700	5.3700	5.3000	5.3000	-36.527%	9	212	-73.774%
2026-06-11	8.3500	8.3500	8.3500	8.3500	+12.231%	2	208	-83.353%
2026-06-08	7.4400	7.4400	7.4400	7.4400	+3.333%	4	208	-81.317%
2026-06-05	7.2000	7.2000	7.2000	7.2000	+1.408%	3	204	-80.694%
2026-06-04	7.1000	7.1000	7.1000	7.1000	-17.346%	1	207	-80.423%
2026-06-03	8.5900	8.5900	8.5900	8.5900	+16.871%	1	208	-83.818%
2026-06-02	7.3500	7.3500	7.3500	7.3500	-11.976%	4	208	-81.088%
2026-05-29	8.3000	8.3500	8.2500	8.3500	-18.137%	22	204	-83.353%
2026-05-27	10.5000	10.5000	10.2000	10.2000	+3.553%	35	196	-86.373%
2026-05-22	9.8500	9.8500	9.8500	9.8500	-14.719%	1	165	-85.888%
2026-05-21	11.5500	11.5500	11.5500	11.5500	-0.173%	2	164	-87.965%
2026-05-20	11.5400	11.5700	11.5400	11.5700	-17.357%	2	164	-87.986%
2026-05-19	13.9000	14.0000	13.9000	14.0000	+8.949%	3	157	-90.071%
2026-05-14	12.7500	12.8500	12.7500	12.8500	-4.815%	13	157	-89.183%
2026-05-13	13.6500	13.6500	13.5000	13.5000	-7.534%	4	151	-89.704%
2026-05-07	14.1500	14.6000	14.1500	14.6000	+9.200%	15	151	-90.479%
2026-05-06	13.3700	13.3700	13.3700	13.3700	-9.662%	1	138	-89.604%
2026-05-05	14.9000	14.9000	14.8000	14.8000	-3.896%	4	137	-90.608%
2026-05-04	15.2700	15.4000	15.2700	15.4000	+6.574%	3	136	-90.974%
2026-05-01	14.2100	14.4500	14.0000	14.4500	-3.344%	51	89	-90.381%
2026-04-30	15.4500	15.4500	14.9000	14.9500	-8.841%	10	89	-90.702%
2026-04-29	17.0000	17.0000	16.4000	16.4000	+8.251%	26	88	-91.524%
2026-04-28	15.7300	15.7300	15.1500	15.1500	-2.885%	27	90	-90.825%
2026-04-27	16.2500	16.2500	15.6000	15.6000	-4.587%	15	69	-91.090%
2026-04-24	16.1000	16.3500	15.9000	16.3500	+8.278%	22	57	-91.498%
2026-04-23	15.1000	15.1000	15.1000	15.1000	+3.072%	1	35	-90.795%
2026-04-22	14.6500	14.6500	14.6500	14.6500	-5.788%	9	35	-90.512%
2026-04-21	14.7500	15.6000	14.7500	15.5500	+0.323%	31	4	-91.061%
2026-04-17	15.5500	15.5500	15.5000	15.5000	-4.321%	3	4	-91.032%
2026-04-16	16.2000	16.2000	16.2000	16.2000	0.000%	1	1	-91.420%