Dark

MS20261218P145
MS Dec 18 2026 145.00 Put (MS261218P00145000)
option OPRA

Inactive

Aug 26, 2026

0.4600-22.034%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.4600	0.4600	0.4600	0.4600	-22.034%	1	1,358	0.000%
2026-08-21	0.5700	0.5900	0.5700	0.5900	+5.357%	4	1,358	-22.034%
2026-08-20	0.5200	0.5600	0.5200	0.5600	+30.233%	3	1,362	-17.857%
2026-08-19	0.4300	0.4300	0.4300	0.4300	+2.381%	2	1,365	+6.977%
2026-08-18	0.4400	0.4400	0.4100	0.4200	-17.647%	7	1,367	+9.524%
2026-08-17	0.5100	0.5100	0.5100	0.5100	-34.615%	18	1,369	-9.804%
2026-08-05	0.8700	0.8700	0.7800	0.7800	-20.408%	5	1,382	-41.026%
2026-08-04	1.0500	1.0500	0.9100	0.9800	-25.191%	13	1,385	-53.061%
2026-08-03	1.3100	1.3100	1.3100	1.3100	-14.935%	10	1,392	-64.885%
2026-07-28	1.5400	1.5400	1.5400	1.5400	+1.316%	2	1,402	-70.130%
2026-07-24	1.4500	1.5400	1.4100	1.5200	-5.590%	14	1,402	-69.737%
2026-07-23	1.6100	1.6100	1.6100	1.6100	+8.054%	1	1,407	-71.429%
2026-07-21	1.4900	1.4900	1.4900	1.4900	+14.615%	1	1,407	-69.128%
2026-07-20	1.3000	1.3000	1.3000	1.3000	-3.704%	3	1,407	-64.615%
2026-07-16	1.3500	1.3500	1.3500	1.3500	-2.174%	3	1,407	-65.926%
2026-07-13	1.3800	1.3800	1.3800	1.3800	-4.828%	1	1,407	-66.667%
2026-07-09	1.3000	1.4500	1.3000	1.4500	-17.614%	2	1,407	-68.276%
2026-07-02	1.7500	1.7900	1.7500	1.7600	-11.111%	200	1,362	-73.864%
2026-07-01	1.9800	1.9800	1.9800	1.9800	-13.913%	4	1,362	-76.768%
2026-06-02	2.3100	2.3100	2.3000	2.3000	-9.804%	2	1,358	-80.000%
2026-05-29	2.5300	2.5500	2.5300	2.5500	-11.150%	4	1,358	-81.961%
2026-05-28	2.7200	2.8700	2.7100	2.8700	-19.155%	15	1,356	-83.972%
2026-05-26	3.5500	3.5500	3.5500	3.5500	-31.068%	1	1,355	-87.042%
2026-04-24	5.1500	5.1500	5.1500	5.1500	-0.962%	1	1,354	-91.068%
2026-04-16	5.2000	5.2000	5.2000	5.2000	-30.201%	2	1,354	-91.154%
2026-04-10	7.5000	7.5000	7.4500	7.4500	-4.242%	4	1,355	-93.826%
2026-04-08	7.7800	7.7800	7.7800	7.7800	-27.628%	242	1,351	-94.087%
2026-04-06	10.7500	10.7500	10.7500	10.7500	-12.029%	1	1,109	-95.721%
2026-03-30	11.5600	12.2200	11.5600	12.2200	-4.082%	3	1,109	-96.236%
2026-03-27	12.7400	12.7400	12.7400	12.7400	+11.754%	1	1,110	-96.389%
2026-03-26	11.4000	11.4000	11.4000	11.4000	+4.587%	13	1,110	-95.965%
2026-03-23	10.2400	10.9000	10.2400	10.9000	-9.167%	8	1,097	-95.780%
2026-03-20	12.0000	12.0000	12.0000	12.0000	-3.226%	5	1,096	-96.167%
2026-03-11	12.4000	12.4000	12.4000	12.4000	+15.888%	1	1,091	-96.290%
2026-02-27	10.3000	10.8000	10.0000	10.7000	+28.144%	38	1,092	-95.701%
2026-02-26	8.3500	8.3500	8.3500	8.3500	-3.468%	3	1,060	-94.491%
2026-02-20	8.7500	8.8500	8.6500	8.6500	-1.705%	162	1,060	-94.682%
2026-02-19	8.8500	8.8500	8.8000	8.8000	-11.469%	54	915	-94.773%
2026-02-13	9.8300	10.1000	9.8300	9.9400	-4.698%	378	670	-95.372%
2026-02-12	9.8300	10.4300	9.8300	10.4300	+56.842%	2	670	-95.590%
2026-02-10	6.6500	6.6500	6.6500	6.6500	-2.920%	38	669	-93.083%
2026-02-04	6.8500	6.8500	6.8500	6.8500	-0.725%	616	669	-93.285%
2026-02-03	6.9000	6.9000	6.9000	6.9000	+19.377%	1	79	-93.333%
2026-02-02	5.8000	5.8000	5.7800	5.7800	-17.429%	10	80	-92.042%
2026-01-23	7.0000	7.0000	7.0000	7.0000	+9.718%	1	75	-93.429%
2026-01-21	6.3800	6.3800	6.3800	6.3800	+5.980%	2	74	-92.790%
2026-01-20	6.0000	6.0200	6.0000	6.0200	+13.371%	19	74	-92.359%
2026-01-15	5.3100	5.3100	5.3100	5.3100	-16.641%	2	64	-91.337%
2026-01-14	6.3700	6.3700	6.3700	6.3700	0.000%	1	64	-92.779%
2026-01-12	6.3700	6.3700	6.3700	6.3700	-0.779%	1	65	-92.779%
2026-01-08	6.4200	6.4200	6.4200	6.4200	-12.055%	1	66	-92.835%
2026-01-02	7.3000	7.3000	7.3000	7.3000	+4.435%	1	66	-93.699%
2025-12-29	6.9100	6.9900	6.9100	6.9900	-22.762%	16	66	-93.419%
2025-12-03	9.1000	9.1000	9.0500	9.0500	-2.162%	3	60	-94.917%
2025-12-02	9.4000	9.4000	9.1500	9.2500	-3.141%	5	58	-95.027%
2025-12-01	9.6500	9.7000	9.5500	9.5500	+0.526%	4	59	-95.183%
2025-11-28	9.6500	9.6500	9.5000	9.5000	-17.031%	5	58	-95.158%
2025-11-25	11.4500	11.4500	11.4500	11.4500	-17.029%	1	56	-95.983%
2025-11-21	13.8000	13.8000	13.8000	13.8000	+6.154%	1	56	-96.667%
2025-11-18	13.0000	13.0000	13.0000	13.0000	+10.638%	2	56	-96.462%
2025-11-17	11.7500	11.7500	11.7500	11.7500	+2.620%	1	54	-96.085%
2025-11-14	11.5000	11.5000	11.4500	11.4500	+18.653%	3	53	-95.983%
2025-11-13	9.6500	9.6500	9.6500	9.6500	-32.042%	2	53	-95.233%
2025-10-14	14.4000	14.4000	14.1500	14.2000	+14.148%	5	53	-96.761%
2025-10-03	12.4400	12.4400	12.4400	12.4400	-11.773%	1	56	-96.302%
2025-09-04	14.2900	14.2900	14.1000	14.1000	-14.181%	3	56	-96.738%
2025-08-20	16.5500	16.5500	16.4300	16.4300	+2.304%	2	57	-97.200%
2025-08-18	16.2000	16.2700	16.0600	16.0600	+2.033%	6	56	-97.136%
2025-08-15	15.5500	15.9000	15.4800	15.7400	+5.638%	14	55	-97.078%
2025-08-14	15.1900	15.2200	14.7800	14.9000	-1.715%	18	53	-96.913%
2025-08-13	15.2900	15.2900	15.1600	15.1600	+1.202%	2	53	-96.966%
2025-08-12	15.0600	15.1900	14.9500	14.9800	-10.407%	6	53	-96.929%
2025-08-08	16.6200	16.8100	16.5200	16.7200	-4.348%	4	53	-97.249%
2025-08-06	17.7100	17.7100	17.4800	17.4800	-4.061%	10	53	-97.368%
2025-08-05	17.2500	18.3400	17.1500	18.2200	+3.582%	20	52	-97.475%
2025-08-04	17.7400	17.7400	17.3800	17.5900	+4.392%	22	48	-97.385%
2025-07-31	16.8100	16.9600	16.6000	16.8500	+1.998%	12	46	-97.270%
2025-07-30	16.6100	16.6100	16.5200	16.5200	-2.364%	4	45	-97.215%
2025-07-29	17.3600	17.3900	16.8300	16.9200	-1.799%	38	45	-97.281%
2025-07-28	17.3900	17.3900	17.2100	17.2300	+0.291%	4	39	-97.330%
2025-07-25	17.2600	17.2800	17.1800	17.1800	-12.748%	4	37	-97.322%
2025-07-16	19.6900	19.6900	19.6900	19.6900	-20.924%	10	35	-97.664%
2025-05-14	24.8500	24.9100	24.8500	24.9000	+1.014%	6	25	-98.153%
2025-05-13	24.8000	24.8000	24.6500	24.6500	-8.022%	13	19	-98.134%
2025-05-12	26.8000	26.8000	26.8000	26.8000	-31.458%	5	6	-98.284%
2025-04-17	39.1000	39.1000	39.1000	39.1000	0.000%	1	0	-98.824%