Dark

MS20261218P125
MS Dec 18 2026 125.00 Put (MS261218P00125000)
option OPRA

Inactive

Aug 17, 2026

0.25000.000%(0.0000)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.2500	0.2500	0.2500	0.2500	0.000%	300	750	0.000%
2026-08-12	0.2500	0.2500	0.2500	0.2500	-10.714%	60	1,050	0.000%
2026-08-11	0.2800	0.2800	0.2800	0.2800	-51.724%	2	1,110	-10.714%
2026-07-30	0.5800	0.5800	0.5800	0.5800	-19.444%	1	1,112	-56.897%
2026-07-29	0.7200	0.7200	0.7200	0.7200	+30.909%	8	1,111	-65.278%
2026-07-17	0.5500	0.5500	0.5500	0.5500	-63.576%	1	1,119	-54.545%
2026-06-09	1.5100	1.5100	1.5100	1.5100	+19.841%	1	1,118	-83.444%
2026-05-29	1.2600	1.2600	1.2600	1.2600	-8.696%	2	1,117	-80.159%
2026-05-26	1.3500	1.3900	1.3500	1.3800	-26.203%	543	1,115	-81.884%
2026-05-20	1.9000	1.9000	1.8700	1.8700	-13.023%	2	603	-86.631%
2026-05-19	2.1500	2.1500	2.1500	2.1500	+10.256%	5	601	-88.372%
2026-05-18	1.9500	1.9500	1.9500	1.9500	-3.465%	1	601	-87.179%
2026-05-06	2.0200	2.0200	2.0200	2.0200	-19.200%	60	601	-87.624%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-59.677%	1	541	-90.000%
2026-03-26	6.2000	6.2000	6.2000	6.2000	+5.085%	49	542	-95.968%
2026-03-25	5.9000	5.9000	5.9000	5.9000	0.000%	8	493	-95.763%
2026-03-23	5.8500	5.9000	5.7500	5.9000	-9.231%	16	485	-95.763%
2026-03-17	6.2000	6.5000	6.2000	6.5000	-10.345%	9	469	-96.154%
2026-03-06	7.8000	7.8000	7.2500	7.2500	+1.826%	46	465	-96.552%
2026-03-03	7.1200	7.1200	7.1200	7.1200	+19.664%	1	419	-96.489%
2026-02-27	5.9500	5.9500	5.9500	5.9500	+16.667%	1	418	-95.798%
2026-02-17	5.1000	5.1500	5.0500	5.1000	-6.422%	49	418	-95.098%
2026-02-13	5.7000	5.7000	5.4500	5.4500	-5.217%	11	361	-95.413%
2026-02-12	5.5500	5.8000	5.5500	5.7500	+66.667%	104	361	-95.652%
2026-02-03	3.4500	3.4500	3.4500	3.4500	+6.154%	49	273	-92.754%
2026-01-30	3.2500	3.2500	3.2500	3.2500	-10.959%	11	225	-92.308%
2026-01-12	3.6500	3.6500	3.6500	3.6500	+17.363%	10	214	-93.151%
2026-01-05	3.1100	3.1100	3.1100	3.1100	-13.611%	10	204	-91.961%
2025-12-17	3.6000	3.6000	3.6000	3.6000	-28.144%	1	204	-93.056%
2025-11-12	5.0000	5.0100	5.0000	5.0100	-24.091%	5	203	-95.010%
2025-10-20	6.6000	6.6000	6.6000	6.6000	+9.272%	1	199	-96.212%
2025-10-15	6.0600	6.0600	6.0400	6.0400	-16.690%	2	198	-95.861%
2025-10-06	7.2500	7.2500	7.2500	7.2500	+4.317%	1	196	-96.552%
2025-10-01	7.1500	7.2500	6.9500	6.9500	+2.206%	3	197	-96.403%
2025-09-30	6.8000	6.8000	6.8000	6.8000	-2.158%	1	198	-96.324%
2025-09-25	6.9500	6.9500	6.9500	6.9500	-2.113%	1	198	-96.403%
2025-09-16	7.1000	7.1000	7.1000	7.1000	+9.907%	1	198	-96.479%
2025-09-11	6.4600	6.4600	6.4600	6.4600	-8.369%	10	198	-96.130%
2025-09-10	7.2000	7.2000	7.0000	7.0500	-3.425%	4	188	-96.454%
2025-09-09	7.2000	7.3000	7.2000	7.3000	-9.317%	2	186	-96.575%
2025-09-05	8.0500	8.0500	8.0500	8.0500	+5.229%	1	185	-96.894%
2025-09-04	7.6500	7.6500	7.6500	7.6500	-6.707%	10	185	-96.732%
2025-09-03	8.1000	8.2000	8.1000	8.2000	-3.529%	46	177	-96.951%
2025-09-02	8.5000	8.5000	8.5000	8.5000	+9.677%	1	131	-97.059%
2025-08-29	7.6500	7.7500	7.6500	7.7500	+1.974%	2	134	-96.774%
2025-08-27	7.7000	7.7000	7.6000	7.6000	-1.935%	2	134	-96.711%
2025-08-26	8.1500	8.2500	7.7500	7.7500	-1.899%	4	134	-96.774%
2025-08-25	7.9000	7.9000	7.9000	7.9000	-2.469%	1	135	-96.835%
2025-08-22	8.7500	8.7500	7.9000	8.1000	-8.989%	13	134	-96.914%
2025-08-20	8.9900	8.9900	8.9000	8.9000	0.000%	2	132	-97.191%
2025-08-19	8.7900	9.0200	8.6600	8.9000	+7.229%	8	132	-97.191%
2025-08-15	8.4400	8.4400	8.3000	8.3000	+2.469%	2	132	-96.988%
2025-08-14	8.3400	8.3400	8.1000	8.1000	-0.613%	10	132	-96.914%
2025-08-13	8.1500	8.1500	8.1500	8.1500	-8.324%	1	132	-96.933%
2025-08-11	9.1000	9.1000	8.8900	8.8900	+0.680%	4	132	-97.188%
2025-08-08	8.9800	8.9800	8.8300	8.8300	-7.539%	6	132	-97.169%
2025-08-07	9.6100	9.6400	9.5000	9.5500	0.000%	8	133	-97.382%
2025-08-06	9.5600	9.6300	9.4900	9.5500	-3.242%	8	133	-97.382%
2025-08-05	9.3700	9.9900	9.3000	9.8700	-6.623%	14	134	-97.467%
2025-08-01	10.4700	10.7400	10.3800	10.5700	+15.142%	18	135	-97.635%
2025-07-31	9.1500	9.2900	9.0300	9.1800	-0.971%	8	136	-97.277%
2025-07-29	9.3700	9.3700	9.2700	9.2700	-1.383%	6	136	-97.303%
2025-07-28	9.5000	9.5000	9.3800	9.4000	-0.212%	10	136	-97.340%
2025-07-25	9.5100	9.5100	9.4200	9.4200	-0.106%	2	136	-97.346%
2025-07-24	9.5400	9.5400	9.4300	9.4300	-4.264%	2	137	-97.349%
2025-07-23	9.9300	9.9300	9.8300	9.8500	+0.408%	4	137	-97.462%
2025-07-21	9.8100	9.8100	9.8100	9.8100	-2.485%	11	137	-97.452%
2025-07-17	10.4100	10.4100	10.0600	10.0600	+0.600%	4	148	-97.515%
2025-07-15	10.0000	10.0000	10.0000	10.0000	-3.754%	1	150	-97.500%
2025-07-07	10.3900	10.3900	10.3900	10.3900	-39.593%	11	149	-97.594%
2025-05-23	17.2000	17.2000	17.2000	17.2000	-35.821%	2	137	-98.547%
2025-04-21	26.8000	26.8000	26.8000	26.8000	+7.631%	1	137	-99.067%
2025-04-15	24.9500	24.9500	24.9000	24.9000	-10.432%	10	138	-98.996%
2025-04-10	27.8000	27.8000	27.8000	27.8000	+31.132%	4	144	-99.101%
2025-04-02	21.2500	21.2500	21.2000	21.2000	+3.013%	73	83	-98.821%
2025-03-14	20.5800	20.5800	20.5800	20.5800	+32.347%	8	83	-98.785%
2025-02-27	15.4000	15.5500	15.4000	15.5500	+7.390%	39	79	-98.392%
2025-02-26	14.4800	14.4800	14.4800	14.4800	-0.138%	1	40	-98.273%
2025-02-24	14.5000	14.5000	14.5000	14.5000	+12.840%	17	39	-98.276%
2025-02-10	12.8300	12.8500	12.8300	12.8500	+5.761%	4	31	-98.054%
2025-02-04	12.1500	12.1500	12.1500	12.1500	-3.953%	2	29	-97.942%
2025-01-27	12.6500	12.6500	12.6500	12.6500	+8.491%	19	27	-98.024%
2025-01-23	11.7500	12.0500	11.6600	11.6600	+0.517%	32	23	-97.856%
2025-01-22	11.6000	11.6000	11.6000	11.6000	-16.547%	1	6	-97.845%
2025-01-15	13.9000	13.9000	13.9000	13.9000	-11.182%	1	6	-98.201%
2024-12-11	15.6500	15.6500	15.6500	15.6500	-17.848%	1	7	-98.403%
2024-10-22	18.9500	19.0500	18.9500	19.0500	-20.092%	2	6	-98.688%
2024-10-10	23.8400	23.8400	23.8400	23.8400	-24.866%	3	6	-98.951%
2024-09-10	31.5000	31.8000	31.4500	31.7300	+9.754%	14	6	-99.212%
2024-08-14	28.9100	28.9100	28.9100	28.9100	0.000%	10	10	-99.135%