Dark

MS20261218P150
MS Dec 18 2026 150.00 Put (MS261218P00150000)
option OPRA

EOD

Sep 4, 2026

0.4900-14.035%(-0.0800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.5100	0.5100	0.4900	0.4900	-14.035%	3	1,294	0.000%
2026-09-03	0.5700	0.5700	0.5700	0.5700	-24.000%	1	1,294	-14.035%
2026-08-31	0.6400	0.7500	0.6400	0.7500	+27.119%	20	1,295	-34.667%
2026-08-27	0.6300	0.6300	0.5900	0.5900	-11.940%	4	1,275	-16.949%
2026-08-26	0.6600	0.6700	0.6600	0.6700	+8.065%	4	1,276	-26.866%
2026-08-25	0.6600	0.6600	0.6200	0.6200	-8.824%	3	1,278	-20.968%
2026-08-24	0.7000	0.7000	0.6800	0.6800	-10.526%	3	1,278	-27.941%
2026-08-21	0.7600	0.7600	0.7600	0.7600	+1.333%	1	1,278	-35.526%
2026-08-20	0.7500	0.7500	0.7500	0.7500	+8.696%	60	1,278	-34.667%
2026-08-17	0.6900	0.6900	0.6900	0.6900	+9.524%	4	1,278	-28.986%
2026-08-13	0.6200	0.6300	0.6200	0.6300	-21.250%	3	1,282	-22.222%
2026-08-12	0.8000	0.8000	0.8000	0.8000	-11.111%	2	1,280	-38.750%
2026-08-10	0.9000	0.9000	0.9000	0.9000	-12.621%	3	1,282	-45.556%
2026-08-06	1.0100	1.0400	1.0100	1.0300	-45.789%	9	1,285	-52.427%
2026-07-30	2.0500	2.0500	1.9000	1.9000	-4.523%	4	1,284	-74.211%
2026-07-24	1.7700	1.9900	1.7700	1.9900	+19.162%	2	1,280	-75.377%
2026-07-22	1.6500	1.6700	1.6500	1.6700	-16.500%	5	1,281	-70.659%
2026-07-20	1.6000	2.0000	1.6000	2.0000	+11.111%	21	1,278	-75.500%
2026-07-08	1.8000	1.8000	1.8000	1.8000	+6.509%	300	1,258	-72.778%
2026-07-06	1.6900	1.6900	1.6900	1.6900	-26.522%	1	958	-71.006%
2026-07-01	2.7400	2.7400	2.3000	2.3000	-3.766%	21	957	-78.696%
2026-06-26	2.3900	2.3900	2.3900	2.3900	+19.500%	5	956	-79.498%
2026-06-23	2.0000	2.0000	2.0000	2.0000	+4.712%	2	951	-75.500%
2026-06-17	1.9000	1.9300	1.9000	1.9100	-38.387%	11	954	-74.346%
2026-06-12	2.9000	3.1000	2.9000	3.1000	-11.429%	67	954	-84.194%
2026-06-11	3.5500	3.5500	3.2500	3.5000	-7.895%	18	894	-86.000%
2026-06-10	3.6500	3.8000	3.5500	3.8000	+22.581%	7	894	-87.105%
2026-06-04	2.8800	3.1000	2.8100	3.1000	+5.085%	13	894	-84.194%
2026-06-02	2.7200	2.9500	2.7200	2.9500	-11.940%	8	889	-83.390%
2026-05-29	3.3500	3.3500	3.3500	3.3500	+3.077%	3	890	-85.373%
2026-05-28	3.2500	3.2500	3.2300	3.2500	-4.971%	27	890	-84.923%
2026-05-27	3.5000	3.5000	3.4000	3.4200	+1.786%	45	880	-85.673%
2026-05-22	3.3600	3.3600	3.3600	3.3600	-31.006%	1	881	-85.417%
2026-05-15	4.8700	4.8700	4.8700	4.8700	+2.526%	1	881	-89.938%
2026-05-14	4.7500	4.7500	4.7500	4.7500	-4.040%	1	881	-89.684%
2026-05-12	4.9500	4.9500	4.9500	4.9500	+3.125%	1	882	-90.101%
2026-05-08	4.8000	4.8000	4.8000	4.8000	-15.789%	1	882	-89.792%
2026-05-05	5.4200	5.7000	5.4200	5.7000	+5.556%	5	882	-91.404%
2026-05-04	5.4000	5.4000	5.4000	5.4000	-6.087%	1	879	-90.926%
2026-04-28	5.7500	5.7500	5.7500	5.7500	-4.167%	1	878	-91.478%
2026-04-23	6.0000	6.0000	5.9500	6.0000	+7.720%	4	877	-91.833%
2026-04-22	5.5700	5.5700	5.5700	5.5700	-0.536%	2	875	-91.203%
2026-04-21	5.5600	5.6000	5.5600	5.6000	-6.667%	5	872	-91.250%
2026-04-16	6.0000	6.0000	5.9500	6.0000	+7.143%	6	872	-91.833%
2026-04-15	5.4800	5.6000	5.4800	5.6000	-17.037%	4	866	-91.250%
2026-04-14	6.7500	6.7500	6.7500	6.7500	-16.667%	4	864	-92.741%
2026-04-13	8.3200	8.3200	8.1000	8.1000	-7.216%	3	860	-93.951%
2026-04-10	8.7300	8.7300	8.7300	8.7300	+0.345%	1	862	-94.387%
2026-04-08	8.7000	8.7000	8.7000	8.7000	-23.348%	5	862	-94.368%
2026-04-07	11.3500	11.3500	11.3500	11.3500	-9.777%	2	857	-95.683%
2026-04-02	12.5000	12.6000	12.4000	12.5800	-15.000%	209	848	-96.105%
2026-03-27	14.8000	14.8000	14.8000	14.8000	0.000%	1	848	-96.689%
2026-03-19	14.8000	14.8000	14.8000	14.8000	-10.843%	1	848	-96.689%
2026-03-12	16.6000	16.6000	16.6000	16.6000	+1.529%	1	848	-97.048%
2026-03-09	16.3500	16.3500	16.3500	16.3500	+12.217%	100	847	-97.003%
2026-03-06	14.5700	14.5700	14.5700	14.5700	+14.724%	2	747	-96.637%
2026-02-24	12.7000	12.7000	12.7000	12.7000	+4.959%	2	745	-96.142%
2026-02-23	12.1000	12.1000	12.1000	12.1000	+23.469%	2	743	-95.950%
2026-02-10	9.5500	9.8000	9.5000	9.8000	+5.717%	13	741	-95.000%
2026-02-05	9.0000	9.2700	9.0000	9.2700	+36.324%	4	730	-94.714%
2026-02-02	6.9000	6.9000	6.7500	6.8000	-5.817%	71	727	-92.794%
2026-01-12	7.3000	7.3000	7.2200	7.2200	-2.035%	3	692	-93.213%
2026-01-08	7.3700	7.3700	7.3700	7.3700	-11.737%	1	693	-93.351%
2026-01-02	8.6500	8.6500	8.3500	8.3500	-4.571%	6	692	-94.132%
2025-12-19	9.0500	9.0500	8.7500	8.7500	-5.914%	4	689	-94.400%
2025-12-18	9.1500	9.3000	9.1500	9.3000	+5.085%	24	688	-94.731%
2025-12-17	8.4500	8.8500	8.3000	8.8500	+2.312%	13	677	-94.463%
2025-12-09	8.7000	8.7000	8.5500	8.6500	-4.945%	4	668	-94.335%
2025-12-08	9.1000	9.1000	9.1000	9.1000	-3.704%	2	664	-94.615%
2025-12-05	9.5000	9.5000	9.4500	9.4500	-3.077%	3	662	-94.815%
2025-12-04	9.6500	9.7500	9.6500	9.7500	-34.122%	3	659	-94.974%
2025-11-21	14.8000	14.8000	14.8000	14.8000	+10.861%	1	656	-96.689%
2025-11-19	13.3500	13.3500	13.3500	13.3500	-3.261%	2	655	-96.330%
2025-11-18	13.8500	13.9500	13.7500	13.8000	+15.481%	22	655	-96.449%
2025-11-05	11.9600	12.1100	11.7000	11.9500	-16.492%	377	654	-95.900%
2025-10-22	14.3100	14.3100	14.3100	14.3100	-13.535%	1	377	-96.576%
2025-10-14	16.5500	16.5500	16.5500	16.5500	-0.601%	1	377	-97.039%
2025-10-10	16.5000	16.6500	16.5000	16.6500	-2.059%	2	378	-97.057%
2025-09-08	17.0500	17.0500	17.0000	17.0000	+1.796%	350	379	-97.118%
2025-09-05	16.7000	16.7000	16.7000	16.7000	+3.023%	1	29	-97.066%
2025-09-04	16.6100	16.6100	16.2100	16.2100	-3.166%	8	29	-96.977%
2025-09-02	17.0700	17.0700	16.6800	16.7400	-11.146%	20	29	-97.073%
2025-08-20	18.9600	18.9600	18.8400	18.8400	-0.475%	2	27	-97.399%
2025-08-19	19.0500	19.0500	18.9100	18.9300	+2.324%	4	28	-97.412%
2025-08-18	18.6500	18.7700	18.5000	18.5000	+0.598%	32	27	-97.351%
2025-08-15	17.6100	18.4500	17.6100	18.3900	+7.859%	13	22	-97.336%
2025-08-14	17.2900	17.3300	17.0300	17.0500	-2.348%	22	18	-97.126%
2025-08-13	17.3100	17.5800	17.3100	17.4600	+0.692%	8	14	-97.194%
2025-08-12	17.3900	17.4300	17.2300	17.3400	-8.157%	6	13	-97.174%
2025-08-11	19.0100	19.0100	18.8800	18.8800	-1.410%	4	12	-97.405%
2025-08-08	19.1500	19.1500	19.1500	19.1500	-0.260%	2	11	-97.441%
2025-07-31	19.3500	19.3500	19.2000	19.2000	+1.159%	4	12	-97.448%
2025-07-30	19.0500	19.0500	18.9500	18.9800	-5.147%	6	11	-97.418%
2025-07-28	20.0100	20.0100	20.0100	20.0100	+1.574%	2	11	-97.551%
2025-07-25	19.8400	19.8400	19.6900	19.7000	-14.348%	4	9	-97.513%
2025-07-16	23.0000	23.0000	23.0000	23.0000	+8.644%	1	8	-97.870%
2025-07-11	21.1700	21.1700	21.1700	21.1700	-1.763%	1	8	-97.685%
2025-07-08	21.5500	21.5500	21.5500	21.5500	-22.482%	1	7	-97.726%
2025-05-15	27.8000	27.8000	27.8000	27.8000	-36.239%	2	6	-98.237%
2025-04-14	43.6000	43.6000	43.6000	43.6000	0.000%	4	4	-98.876%