Dark

MS20261218P120
MS Dec 18 2026 120.00 Put (MS261218P00120000)
option OPRA

EOD

Sep 4, 2026

0.10000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0700	0.1000	0.0700	0.1000	0.000%	2	821	0.000%
2026-08-28	0.1000	0.1000	0.1000	0.1000	-50.000%	2	821	0.000%
2026-08-11	0.3000	0.3000	0.1900	0.2000	-71.429%	517	823	-50.000%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-4.110%	15	1,219	-85.714%
2026-06-16	0.7300	0.7300	0.7300	0.7300	-10.976%	4	1,204	-86.301%
2026-06-15	1.0800	1.1200	0.8200	0.8200	-47.097%	21	1,207	-87.805%
2026-05-20	1.5700	1.5700	1.5500	1.5500	-11.932%	2	1,208	-93.548%
2026-05-14	1.8000	1.8000	1.7600	1.7600	-4.865%	81	1,209	-94.318%
2026-05-08	1.8000	1.8500	1.8000	1.8500	-0.538%	39	1,260	-94.595%
2026-05-07	1.8400	1.8600	1.8400	1.8600	+5.682%	22	1,222	-94.624%
2026-05-06	1.7400	1.7600	1.7300	1.7600	-16.981%	30	1,202	-94.318%
2026-04-20	2.1200	2.1200	2.1200	2.1200	-4.505%	1	1,180	-95.283%
2026-04-17	2.2200	2.2200	2.2200	2.2200	-2.203%	3	1,180	-95.495%
2026-04-16	2.2700	2.2700	2.2700	2.2700	-35.143%	10	1,183	-95.595%
2026-04-08	3.5000	3.5000	3.5000	3.5000	-32.692%	3	1,174	-97.143%
2026-04-02	5.2000	5.2000	5.2000	5.2000	-10.806%	4	1,171	-98.077%
2026-03-31	5.6800	5.8500	5.6800	5.8300	+31.011%	4	1,171	-98.285%
2026-02-13	4.3500	4.4500	4.3500	4.4500	+50.847%	502	803	-97.753%
2026-02-04	2.9500	2.9500	2.9500	2.9500	+5.357%	1	803	-96.610%
2026-01-12	2.8000	2.8000	2.8000	2.8000	-3.448%	1	803	-96.429%
2026-01-07	2.9000	2.9000	2.9000	2.9000	-15.942%	8	804	-96.552%
2025-12-31	3.4500	3.4500	3.4500	3.4500	+7.813%	2	810	-97.101%
2025-12-24	3.2000	3.2000	3.2000	3.2000	-8.571%	30	780	-96.875%
2025-12-19	3.5000	3.5000	3.5000	3.5000	0.000%	1	780	-97.143%
2025-12-17	3.2500	3.5000	3.2500	3.5000	-1.408%	5	780	-97.143%
2025-12-10	3.5500	3.5500	3.5500	3.5500	-40.833%	1	775	-97.183%
2025-11-21	6.0000	6.0000	6.0000	6.0000	+12.150%	1	774	-98.333%
2025-11-19	5.3500	5.3500	5.3500	5.3500	-0.742%	16	774	-98.131%
2025-11-14	5.3900	5.3900	5.3900	5.3900	+5.686%	1	758	-98.145%
2025-11-04	5.1000	5.1000	5.1000	5.1000	-8.766%	5	757	-98.039%
2025-10-22	5.5900	5.5900	5.5900	5.5900	+6.476%	1	752	-98.211%
2025-10-15	5.1700	5.2500	5.1700	5.2500	-13.934%	10	752	-98.095%
2025-10-01	6.1000	6.1000	6.1000	6.1000	+19.141%	1	744	-98.361%
2025-09-23	5.1200	5.1200	5.1200	5.1200	-12.479%	1	743	-98.047%
2025-09-12	5.8500	5.8500	5.8500	5.8500	+6.364%	1	743	-98.291%
2025-09-11	5.8000	5.8000	5.5000	5.5000	-9.091%	11	743	-98.182%
2025-09-10	6.1000	6.1000	6.0500	6.0500	-2.419%	3	732	-98.347%
2025-09-09	6.6900	6.6900	6.1500	6.2000	-13.889%	4	732	-98.387%
2025-09-02	7.2000	7.2000	7.2000	7.2000	+9.924%	1	733	-98.611%
2025-08-26	6.9000	6.9500	6.5500	6.5500	-4.380%	4	733	-98.473%
2025-08-22	7.4000	7.4000	6.7500	6.8500	-8.054%	10	733	-98.540%
2025-08-20	7.6500	7.6500	7.4500	7.4500	+0.676%	2	737	-98.658%
2025-08-12	7.3500	7.4000	7.3500	7.4000	0.000%	2	738	-98.649%
2025-08-11	7.4500	7.4500	7.4000	7.4000	-8.642%	2	740	-98.649%
2025-08-08	8.1000	8.1000	8.1000	8.1000	-1.818%	1	741	-98.765%
2025-08-07	7.8500	8.2500	7.8500	8.2500	+3.125%	6	742	-98.788%
2025-08-06	8.3000	8.3000	8.0000	8.0000	-3.614%	3	742	-98.750%
2025-08-05	8.2400	8.3000	8.2400	8.3000	-7.982%	4	742	-98.795%
2025-08-01	9.1500	9.1500	9.0200	9.0200	+14.904%	6	742	-98.891%
2025-07-31	7.4500	7.8500	7.4500	7.8500	-0.381%	2	742	-98.726%
2025-07-29	7.9800	7.9800	7.8800	7.8800	-1.377%	2	742	-98.731%
2025-07-28	8.0800	8.0800	7.9900	7.9900	-0.498%	2	742	-98.748%
2025-07-25	8.1300	8.1300	8.0300	8.0300	+1.006%	2	742	-98.755%
2025-07-24	8.1500	8.1500	7.9500	7.9500	-7.558%	2	743	-98.742%
2025-07-23	8.6000	8.6000	8.6000	8.6000	-2.273%	1	743	-98.837%
2025-07-21	8.8000	8.8000	8.8000	8.8000	-5.376%	1	743	-98.864%
2025-07-16	9.3000	9.3000	9.3000	9.3000	+4.027%	1	743	-98.925%
2025-07-07	8.5500	8.9400	8.5500	8.9400	-4.691%	12	742	-98.881%
2025-07-02	9.3800	9.3800	9.3800	9.3800	+0.321%	11	742	-98.934%
2025-06-27	9.3500	9.3500	9.3500	9.3500	-13.426%	1	742	-98.930%
2025-06-24	10.8000	10.8000	10.8000	10.8000	-5.841%	1	742	-99.074%
2025-06-23	11.4700	11.4700	11.4700	11.4700	-3.043%	1	743	-99.128%
2025-06-16	11.8300	11.8300	11.8300	11.8300	-1.417%	1	742	-99.155%
2025-06-12	12.0000	12.0000	12.0000	12.0000	-1.639%	1	742	-99.167%
2025-06-06	12.2000	12.2000	12.2000	12.2000	-7.436%	2	741	-99.180%
2025-06-04	13.1800	13.1800	13.1800	13.1800	+2.969%	1	742	-99.241%
2025-05-19	12.6300	12.8000	12.6300	12.8000	+3.644%	3	742	-99.219%
2025-05-15	12.6500	12.6500	12.3500	12.3500	-1.200%	6	741	-99.190%
2025-05-14	12.5000	12.5000	12.5000	12.5000	-49.900%	1	742	-99.200%
2025-04-21	24.9500	24.9500	24.9500	24.9500	+8.952%	4	742	-99.599%
2025-04-16	22.9000	22.9000	22.9000	22.9000	-24.918%	4	738	-99.563%
2025-04-09	29.6500	30.6000	29.6500	30.5000	+1.396%	24	738	-99.672%
2025-04-08	30.0800	30.0800	30.0800	30.0800	+63.035%	1	738	-99.668%
2025-04-02	18.4500	18.4500	18.4000	18.4500	+16.257%	137	609	-99.458%
2025-03-04	16.2500	16.2500	15.8500	15.8700	+41.067%	602	609	-99.370%
2024-11-15	11.2500	11.2500	11.2500	11.2500	-2.597%	2	9	-99.111%
2024-11-12	11.5500	11.5500	11.5500	11.5500	+1.316%	1	10	-99.134%
2024-11-11	11.4000	11.4000	11.4000	11.4000	-5.394%	1	9	-99.123%
2024-11-08	12.0500	12.0500	12.0500	12.0500	-2.429%	2	10	-99.170%
2024-11-07	12.3000	12.3500	12.3000	12.3500	-28.198%	2	9	-99.190%
2024-11-04	17.2000	17.2000	17.2000	17.2000	+3.303%	1	7	-99.419%
2024-10-31	16.8000	16.8500	16.6500	16.6500	+0.301%	4	6	-99.399%
2024-10-30	16.4000	16.6000	16.4000	16.6000	-1.775%	2	3	-99.398%
2024-10-25	16.9000	16.9000	16.9000	16.9000	0.000%	2	1	-99.408%