Dark

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

Inactive

Jun 9, 2026

1.51+19.841%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-09	1.5100	1.5100	1.5100	1.5100	+19.841%	1	1,118	0.000%
2026-05-29	1.2600	1.2600	1.2600	1.2600	-8.696%	2	1,117	+19.841%
2026-05-26	1.3500	1.3900	1.3500	1.3800	-26.203%	543	1,115	+9.420%
2026-05-20	1.9000	1.9000	1.8700	1.8700	-13.023%	2	603	-19.251%
2026-05-19	2.1500	2.1500	2.1500	2.1500	+10.256%	5	601	-29.767%
2026-05-18	1.9500	1.9500	1.9500	1.9500	-3.465%	1	601	-22.564%
2026-05-06	2.0200	2.0200	2.0200	2.0200	-19.200%	60	601	-25.248%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-59.677%	1	541	-39.600%
2026-03-26	6.2000	6.2000	6.2000	6.2000	+5.085%	49	542	-75.645%
2026-03-25	5.9000	5.9000	5.9000	5.9000	0.000%	8	493	-74.407%
2026-03-23	5.8500	5.9000	5.7500	5.9000	-9.231%	16	485	-74.407%
2026-03-17	6.2000	6.5000	6.2000	6.5000	-10.345%	9	469	-76.769%
2026-03-06	7.8000	7.8000	7.2500	7.2500	+1.826%	46	465	-79.172%
2026-03-03	7.1200	7.1200	7.1200	7.1200	+19.664%	1	419	-78.792%
2026-02-27	5.9500	5.9500	5.9500	5.9500	+16.667%	1	418	-74.622%
2026-02-17	5.1000	5.1500	5.0500	5.1000	-6.422%	49	418	-70.392%
2026-02-13	5.7000	5.7000	5.4500	5.4500	-5.217%	11	361	-72.294%
2026-02-12	5.5500	5.8000	5.5500	5.7500	+66.667%	104	361	-73.739%
2026-02-03	3.4500	3.4500	3.4500	3.4500	+6.154%	49	273	-56.232%
2026-01-30	3.2500	3.2500	3.2500	3.2500	-10.959%	11	225	-53.538%
2026-01-12	3.6500	3.6500	3.6500	3.6500	+17.363%	10	214	-58.630%
2026-01-05	3.1100	3.1100	3.1100	3.1100	-13.611%	10	204	-51.447%
2025-12-17	3.6000	3.6000	3.6000	3.6000	-28.144%	1	204	-58.056%
2025-11-12	5.0000	5.0100	5.0000	5.0100	-24.091%	5	203	-69.860%
2025-10-20	6.6000	6.6000	6.6000	6.6000	+9.272%	1	199	-77.121%
2025-10-15	6.0600	6.0600	6.0400	6.0400	-16.690%	2	198	-75.000%
2025-10-06	7.2500	7.2500	7.2500	7.2500	+4.317%	1	196	-79.172%
2025-10-01	7.1500	7.2500	6.9500	6.9500	+2.206%	3	197	-78.273%
2025-09-30	6.8000	6.8000	6.8000	6.8000	-2.158%	1	198	-77.794%
2025-09-25	6.9500	6.9500	6.9500	6.9500	-2.113%	1	198	-78.273%
2025-09-16	7.1000	7.1000	7.1000	7.1000	+9.907%	1	198	-78.732%
2025-09-11	6.4600	6.4600	6.4600	6.4600	-8.369%	10	198	-76.625%
2025-09-10	7.2000	7.2000	7.0000	7.0500	-3.425%	4	188	-78.582%
2025-09-09	7.2000	7.3000	7.2000	7.3000	-9.317%	2	186	-79.315%
2025-09-05	8.0500	8.0500	8.0500	8.0500	+5.229%	1	185	-81.242%
2025-09-04	7.6500	7.6500	7.6500	7.6500	-6.707%	10	185	-80.261%
2025-09-03	8.1000	8.2000	8.1000	8.2000	-3.529%	46	177	-81.585%
2025-09-02	8.5000	8.5000	8.5000	8.5000	+9.677%	1	131	-82.235%
2025-08-29	7.6500	7.7500	7.6500	7.7500	+1.974%	2	134	-80.516%
2025-08-27	7.7000	7.7000	7.6000	7.6000	-1.935%	2	134	-80.132%
2025-08-26	8.1500	8.2500	7.7500	7.7500	-1.899%	4	134	-80.516%
2025-08-25	7.9000	7.9000	7.9000	7.9000	-2.469%	1	135	-80.886%
2025-08-22	8.7500	8.7500	7.9000	8.1000	-8.989%	13	134	-81.358%
2025-08-20	8.9900	8.9900	8.9000	8.9000	0.000%	2	132	-83.034%
2025-08-19	8.7900	9.0200	8.6600	8.9000	+7.229%	8	132	-83.034%
2025-08-15	8.4400	8.4400	8.3000	8.3000	+2.469%	2	132	-81.807%
2025-08-14	8.3400	8.3400	8.1000	8.1000	-0.613%	10	132	-81.358%
2025-08-13	8.1500	8.1500	8.1500	8.1500	-8.324%	1	132	-81.472%
2025-08-11	9.1000	9.1000	8.8900	8.8900	+0.680%	4	132	-83.015%
2025-08-08	8.9800	8.9800	8.8300	8.8300	-7.539%	6	132	-82.899%
2025-08-07	9.6100	9.6400	9.5000	9.5500	0.000%	8	133	-84.188%
2025-08-06	9.5600	9.6300	9.4900	9.5500	-3.242%	8	133	-84.188%
2025-08-05	9.3700	9.9900	9.3000	9.8700	-6.623%	14	134	-84.701%
2025-08-01	10.4700	10.7400	10.3800	10.5700	+15.142%	18	135	-85.714%
2025-07-31	9.1500	9.2900	9.0300	9.1800	-0.971%	8	136	-83.551%
2025-07-29	9.3700	9.3700	9.2700	9.2700	-1.383%	6	136	-83.711%
2025-07-28	9.5000	9.5000	9.3800	9.4000	-0.212%	10	136	-83.936%
2025-07-25	9.5100	9.5100	9.4200	9.4200	-0.106%	2	136	-83.970%
2025-07-24	9.5400	9.5400	9.4300	9.4300	-4.264%	2	137	-83.987%
2025-07-23	9.9300	9.9300	9.8300	9.8500	+0.408%	4	137	-84.670%
2025-07-21	9.8100	9.8100	9.8100	9.8100	-2.485%	11	137	-84.608%
2025-07-17	10.4100	10.4100	10.0600	10.0600	+0.600%	4	148	-84.990%
2025-07-15	10.0000	10.0000	10.0000	10.0000	-3.754%	1	150	-84.900%
2025-07-07	10.3900	10.3900	10.3900	10.3900	-39.593%	11	149	-85.467%
2025-05-23	17.2000	17.2000	17.2000	17.2000	-35.821%	2	137	-91.221%
2025-04-21	26.8000	26.8000	26.8000	26.8000	+7.631%	1	137	-94.366%
2025-04-15	24.9500	24.9500	24.9000	24.9000	-10.432%	10	138	-93.936%
2025-04-10	27.8000	27.8000	27.8000	27.8000	+31.132%	4	144	-94.568%
2025-04-02	21.2500	21.2500	21.2000	21.2000	+3.013%	73	83	-92.877%
2025-03-14	20.5800	20.5800	20.5800	20.5800	+32.347%	8	83	-92.663%
2025-02-27	15.4000	15.5500	15.4000	15.5500	+7.390%	39	79	-90.289%
2025-02-26	14.4800	14.4800	14.4800	14.4800	-0.138%	1	40	-89.572%
2025-02-24	14.5000	14.5000	14.5000	14.5000	+12.840%	17	39	-89.586%
2025-02-10	12.8300	12.8500	12.8300	12.8500	+5.761%	4	31	-88.249%
2025-02-04	12.1500	12.1500	12.1500	12.1500	-3.953%	2	29	-87.572%
2025-01-27	12.6500	12.6500	12.6500	12.6500	+8.491%	19	27	-88.063%
2025-01-23	11.7500	12.0500	11.6600	11.6600	+0.517%	32	23	-87.050%
2025-01-22	11.6000	11.6000	11.6000	11.6000	-16.547%	1	6	-86.983%
2025-01-15	13.9000	13.9000	13.9000	13.9000	-11.182%	1	6	-89.137%
2024-12-11	15.6500	15.6500	15.6500	15.6500	-17.848%	1	7	-90.351%
2024-10-22	18.9500	19.0500	18.9500	19.0500	-20.092%	2	6	-92.073%
2024-10-10	23.8400	23.8400	23.8400	23.8400	-24.866%	3	6	-93.666%
2024-09-10	31.5000	31.8000	31.4500	31.7300	+9.754%	14	6	-95.241%
2024-08-14	28.9100	28.9100	28.9100	28.9100	0.000%	10	10	-94.777%