Dark

MS20261218P140
MS Dec 18 2026 140.00 Put (MS261218P00140000)
option OPRA

EOD

Jul 6, 2026

1.28-17.419%(-0.27)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	1.2800	1.2800	1.2800	1.2800	-17.419%	12	683	0.000%
2026-07-01	1.6900	1.6900	1.5300	1.5500	-26.190%	302	683	-17.419%
2026-06-12	2.1000	2.1000	2.1000	2.1000	+5.000%	1	405	-39.048%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-4.762%	1	405	-36.000%
2026-06-01	2.0800	2.1000	2.0800	2.1000	-44.000%	4	406	-39.048%
2026-05-05	3.7500	3.7500	3.7500	3.7500	-6.716%	1	406	-65.867%
2026-04-15	4.0200	4.0200	4.0200	4.0200	-23.864%	1	407	-68.159%
2026-04-14	5.2800	5.2800	5.2800	5.2800	-17.500%	1	407	-75.758%
2026-04-10	6.4000	6.4000	6.4000	6.4000	-3.030%	8	407	-80.000%
2026-04-09	6.6500	6.6500	6.6000	6.6000	-29.260%	2	410	-80.606%
2026-03-25	9.3300	9.3300	9.3300	9.3300	-17.067%	12	410	-86.281%
2026-03-19	11.2500	11.2500	11.2500	11.2500	-4.661%	1	398	-88.622%
2026-03-16	11.8000	11.8000	11.8000	11.8000	-5.600%	2	397	-89.153%
2026-03-13	12.5000	12.5000	12.5000	12.5000	+16.063%	1	397	-89.760%
2026-03-11	10.7700	10.7700	10.7700	10.7700	-0.278%	1	397	-88.115%
2026-03-03	10.8000	10.8000	10.8000	10.8000	+37.580%	6	397	-88.148%
2026-02-27	7.8500	7.8500	7.8500	7.8500	-13.068%	1	394	-83.694%
2026-02-24	9.0300	9.0300	9.0300	9.0300	+14.015%	1	393	-85.825%
2026-02-23	7.9200	7.9200	7.9200	7.9200	+7.463%	68	392	-83.838%
2026-02-18	7.3700	7.3700	7.3700	7.3700	+31.607%	1	326	-82.632%
2026-01-23	5.6000	5.6000	5.6000	5.6000	+27.273%	1	325	-77.143%
2026-01-16	4.4000	4.4000	4.4000	4.4000	-2.222%	3	321	-70.909%
2026-01-15	4.5000	4.5000	4.5000	4.5000	-11.243%	1	321	-71.556%
2026-01-06	5.0700	5.0700	5.0700	5.0700	-16.198%	1	320	-74.753%
2025-12-26	6.0500	6.0500	6.0500	6.0500	-30.058%	1	319	-78.843%
2025-11-26	8.7500	8.8000	8.6500	8.6500	-10.363%	4	320	-85.202%
2025-11-25	10.1500	10.1500	9.6500	9.6500	-19.583%	4	320	-86.736%
2025-11-21	12.0000	12.0000	12.0000	12.0000	+22.449%	1	320	-89.333%
2025-11-20	9.0500	9.8000	9.0500	9.8000	-10.339%	3	320	-86.939%
2025-11-18	10.9300	10.9300	10.9300	10.9300	+13.264%	1	320	-88.289%
2025-11-17	9.6500	9.6500	9.6500	9.6500	+17.683%	2	319	-86.736%
2025-11-12	8.4000	8.4000	8.2000	8.2000	-7.865%	7	318	-84.390%
2025-11-11	9.1500	9.1500	8.9000	8.9000	-3.784%	3	318	-85.618%
2025-10-31	9.2500	9.2500	9.2500	9.2500	-11.058%	1	317	-86.162%
2025-10-15	10.4000	10.4000	10.4000	10.4000	-17.131%	36	316	-87.692%
2025-10-10	12.2500	12.6000	12.2500	12.5500	+17.071%	162	318	-89.801%
2025-10-03	10.7200	10.7200	10.7200	10.7200	-3.423%	1	162	-88.060%
2025-09-16	11.2500	11.2500	11.0500	11.1000	-1.857%	134	167	-88.468%
2025-09-10	11.3100	11.3100	11.3100	11.3100	-12.326%	2	40	-88.683%
2025-09-05	12.5000	12.9500	12.4100	12.9000	+4.453%	4	42	-90.078%
2025-09-04	12.3500	12.3500	12.3500	12.3500	+2.066%	1	40	-89.636%
2025-08-28	12.1000	12.1000	12.1000	12.1000	-14.909%	1	39	-89.421%
2025-08-19	14.3100	14.3100	14.2200	14.2200	+2.302%	2	39	-90.999%
2025-08-18	14.1800	14.1800	13.8900	13.9000	+2.281%	8	39	-90.791%
2025-08-15	13.4500	13.8300	13.3700	13.5900	+6.338%	20	36	-90.581%
2025-08-14	12.9500	13.1600	12.7800	12.7800	-3.035%	18	35	-89.984%
2025-08-13	13.2800	13.2800	13.1300	13.1800	+0.919%	6	35	-90.288%
2025-08-12	13.0300	13.2200	12.8500	13.0600	-8.093%	6	34	-90.199%
2025-08-11	14.5300	14.5300	14.1000	14.2100	-5.393%	6	33	-90.992%
2025-08-07	15.2500	15.2500	15.0200	15.0200	-0.858%	10	33	-91.478%
2025-08-06	15.3900	15.3900	15.1300	15.1500	-2.195%	10	33	-91.551%
2025-08-05	14.9000	15.8300	14.7500	15.4900	+1.975%	46	32	-91.737%
2025-08-04	15.2700	15.3800	15.0800	15.1900	-6.810%	22	26	-91.573%
2025-08-01	17.3900	17.3900	16.3000	16.3000	+12.027%	16	27	-92.147%
2025-07-31	14.9100	14.9100	14.3200	14.5500	+1.891%	24	27	-91.203%
2025-07-30	14.3800	14.3800	14.2800	14.2800	-2.857%	2	22	-91.036%
2025-07-29	15.1100	15.1100	14.6100	14.7000	-1.606%	32	21	-91.293%
2025-07-28	15.0500	15.0700	14.8600	14.9400	-0.067%	14	19	-91.432%
2025-07-25	15.2800	15.4300	14.8600	14.9500	-0.532%	28	21	-91.438%
2025-07-24	15.0300	15.0900	14.8300	15.0300	-1.765%	24	21	-91.484%
2025-07-23	15.8600	15.8600	15.3000	15.3000	-2.423%	6	21	-91.634%
2025-07-07	15.6800	15.6800	15.6800	15.6800	-7.219%	1	21	-91.837%
2025-07-01	16.9000	16.9000	16.9000	16.9000	-1.458%	2	20	-92.426%
2025-06-27	17.1500	17.1500	17.1500	17.1500	-9.019%	2	19	-92.536%
2025-06-24	19.0500	19.0500	18.8500	18.8500	-8.495%	8	21	-93.210%
2025-06-11	20.6000	20.6000	20.6000	20.6000	-1.905%	1	18	-93.786%
2025-06-06	21.0000	21.0000	21.0000	21.0000	-4.110%	4	17	-93.905%
2025-05-14	21.8000	21.9000	21.8000	21.9000	-0.228%	7	15	-94.155%
2025-05-13	21.9500	21.9500	21.9500	21.9500	-21.747%	2	8	-94.169%
2025-05-02	28.3000	28.3000	28.0500	28.0500	-6.811%	4	6	-95.437%
2025-05-01	29.9000	30.1000	29.9000	30.1000	+5.355%	2	6	-95.748%
2025-03-28	28.5700	28.5700	28.5700	28.5700	+10.951%	2	6	-95.520%
2025-03-26	25.7500	25.7500	25.7500	25.7500	+38.441%	1	5	-95.029%
2025-01-21	18.6000	18.6000	18.6000	18.6000	-26.337%	1	4	-93.118%
2024-12-20	25.2500	25.2500	25.2500	25.2500	+17.169%	4	4	-94.931%
2024-11-20	21.5500	21.5500	21.5500	21.5500	0.000%	4	4	-94.060%