Dark

MS20261218P100
MS Dec 18 2026 100.00 Put (MS261218P00100000)
option OPRA

EOD

Jul 10, 2026

0.2100-12.500%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.2100	0.2100	0.2100	0.2100	-12.500%	1	1,067	0.000%
2026-07-07	0.2400	0.2400	0.2400	0.2400	-48.936%	400	1,067	-12.500%
2026-05-21	0.4700	0.4700	0.4700	0.4700	-35.616%	1	1,071	-55.319%
2026-05-19	0.8000	0.8000	0.7300	0.7300	-14.118%	2	1,071	-71.233%
2026-05-08	0.8500	0.8500	0.8500	0.8500	-4.494%	1	1,072	-75.294%
2026-05-06	0.8400	0.8900	0.8400	0.8900	-8.247%	4	1,071	-76.404%
2026-04-30	0.9700	0.9700	0.9700	0.9700	-10.185%	20	1,070	-78.351%
2026-04-21	1.0800	1.0800	1.0800	1.0800	+0.935%	2	1,088	-80.556%
2026-04-17	1.1000	1.1100	1.0700	1.0700	-27.211%	102	1,088	-80.374%
2026-04-14	1.4700	1.4700	1.4700	1.4700	-37.447%	5	1,167	-85.714%
2026-04-01	2.5000	2.5500	2.3500	2.3500	-12.963%	500	1,167	-91.064%
2026-03-17	2.7000	2.7000	2.7000	2.7000	-21.739%	4	736	-92.222%
2026-03-13	2.4500	3.4500	2.4500	3.4500	+4.545%	2	736	-93.913%
2026-03-12	3.3000	3.3000	3.3000	3.3000	-1.493%	1	736	-93.636%
2026-03-09	3.5000	3.5000	3.3500	3.3500	+24.535%	360	737	-93.731%
2026-03-05	2.6600	2.8100	2.6600	2.6900	+11.618%	16	751	-92.193%
2026-02-27	2.4000	2.4100	2.4000	2.4100	+3.433%	100	767	-91.286%
2026-02-23	2.3300	2.3300	2.3300	2.3300	+6.393%	5	667	-90.987%
2026-02-13	2.1900	2.1900	2.1900	2.1900	+1.860%	9	671	-90.411%
2026-02-12	2.0500	2.1500	2.0500	2.1500	+47.260%	4	671	-90.233%
2026-01-23	1.4400	1.4600	1.4400	1.4600	-9.317%	10	667	-85.616%
2025-12-29	1.6100	1.6100	1.6100	1.6100	+4.545%	160	667	-86.957%
2025-12-12	1.5400	1.5400	1.5400	1.5400	-31.556%	1	540	-86.364%
2025-12-01	2.2500	2.2500	2.2500	2.2500	-20.213%	1	540	-90.667%
2025-11-19	2.8200	2.8200	2.8200	2.8200	-1.053%	1	540	-92.553%
2025-11-17	2.6500	2.8500	2.6500	2.8500	+11.328%	10	539	-92.632%
2025-11-06	2.5600	2.5600	2.5600	2.5600	-1.158%	1	529	-91.797%
2025-10-15	2.5800	2.5900	2.5800	2.5900	-26.629%	10	530	-91.892%
2025-10-14	4.1500	4.1500	3.5300	3.5300	+15.738%	39	530	-94.051%
2025-10-08	2.9600	3.0500	2.9600	3.0500	+5.536%	2	491	-93.115%
2025-09-23	2.8900	2.8900	2.8900	2.8900	+3.214%	1	491	-92.734%
2025-09-22	2.8000	2.8000	2.7500	2.8000	0.000%	3	491	-92.500%
2025-09-19	2.7100	2.8100	2.7100	2.8000	-8.795%	6	490	-92.500%
2025-09-10	3.0700	3.0700	3.0700	3.0700	-4.063%	1	489	-93.160%
2025-08-29	3.1500	3.2000	3.1500	3.2000	-7.246%	116	373	-93.438%
2025-08-13	3.4500	3.4500	3.4500	3.4500	-17.857%	1	373	-93.913%
2025-08-06	4.2000	4.2000	4.2000	4.2000	-7.080%	1	373	-95.000%
2025-08-01	4.5200	4.5200	4.5200	4.5200	+2.032%	1	374	-95.354%
2025-07-17	4.4300	4.4300	4.4300	4.4300	-3.275%	2	373	-95.260%
2025-07-10	4.5800	4.5800	4.5800	4.5800	-28.438%	2	374	-95.415%
2025-06-16	6.4000	6.4000	6.4000	6.4000	-5.185%	2	374	-96.719%
2025-06-13	6.7500	6.7500	6.7500	6.7500	-61.538%	4	376	-96.889%
2025-04-07	17.5500	17.5500	17.5500	17.5500	+2.632%	1	374	-98.803%
2025-04-04	17.1000	17.1000	17.1000	17.1000	+33.594%	12	374	-98.772%
2025-04-03	12.8000	12.8000	12.8000	12.8000	+5.785%	2	374	-98.359%
2025-03-10	12.1000	12.1000	12.1000	12.1000	+24.230%	1	372	-98.264%
2025-03-07	9.8000	9.8000	9.7400	9.7400	+15.952%	4	372	-97.844%
2025-03-04	8.3500	8.4000	8.3500	8.4000	+68.000%	2	370	-97.500%
2025-01-30	5.0000	5.0000	5.0000	5.0000	-4.580%	1	368	-95.800%
2025-01-28	5.2400	5.2400	5.2400	5.2400	+1.748%	17	369	-95.992%
2025-01-23	5.1500	5.1500	5.1500	5.1500	-29.452%	1	369	-95.922%
2025-01-10	7.3000	7.3000	7.3000	7.3000	+5.797%	2	370	-97.123%
2024-12-30	6.9000	6.9000	6.9000	6.9000	+2.222%	7	369	-96.957%
2024-12-17	6.7500	6.7500	6.7500	6.7500	+3.528%	2	362	-96.889%
2024-12-09	6.5200	6.5200	6.5200	6.5200	+4.823%	1	360	-96.779%
2024-12-04	6.2200	6.2200	6.2200	6.2200	+14.128%	10	360	-96.624%
2024-11-21	5.4500	5.4500	5.4500	5.4500	-9.167%	1	356	-96.147%
2024-11-20	6.0000	6.0000	6.0000	6.0000	+4.895%	3	357	-96.500%
2024-11-15	5.7200	5.7200	5.7200	5.7200	-35.000%	2	354	-96.329%
2024-10-23	8.8000	8.8000	8.8000	8.8000	+14.286%	1	353	-97.614%
2024-10-16	7.8500	7.8500	7.6500	7.7000	-19.792%	125	354	-97.273%
2024-10-15	9.3500	9.6500	9.3000	9.6000	-13.514%	201	354	-97.813%
2024-10-07	11.1000	11.1000	11.1000	11.1000	-23.448%	1	378	-98.108%
2024-09-16	14.4900	14.5000	14.4700	14.5000	-3.333%	19	378	-98.552%
2024-09-13	15.0000	15.0000	15.0000	15.0000	-6.250%	2	361	-98.600%
2024-09-10	16.0000	16.0000	16.0000	16.0000	+24.514%	1	361	-98.688%
2024-08-27	12.8500	12.8500	12.8500	12.8500	-3.019%	5	361	-98.366%
2024-08-21	13.2500	13.2500	13.2500	13.2500	-5.357%	5	365	-98.415%
2024-08-14	14.0000	14.0000	14.0000	14.0000	-9.677%	1	360	-98.500%
2024-08-13	15.5000	15.5000	15.5000	15.5000	+23.016%	1	360	-98.645%
2024-07-29	12.6000	12.6000	12.6000	12.6000	+15.596%	2	359	-98.333%
2024-07-16	10.9000	10.9000	10.9000	10.9000	-6.838%	1	357	-98.073%
2024-07-15	11.2400	11.7000	11.2400	11.7000	-2.500%	352	357	-98.205%
2024-07-09	12.0000	12.0000	12.0000	12.0000	-7.692%	1	5	-98.250%
2024-07-08	13.1500	13.1500	13.0000	13.0000	-3.704%	3	4	-98.385%
2024-07-02	13.5000	13.5000	13.5000	13.5000	+9.312%	1	5	-98.444%
2024-07-01	12.3500	12.3500	12.3500	12.3500	-13.636%	2	4	-98.300%
2024-06-28	14.3000	14.3000	14.3000	14.3000	0.000%	2	2	-98.531%