Dark

MS20261218P160
MS Dec 18 2026 160.00 Put (MS261218P00160000)
option OPRA

EOD

Sep 4, 2026

0.9000-8.163%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.9000	0.9000	0.9000	0.9000	-8.163%	1	824	0.000%
2026-09-03	0.9900	0.9900	0.9800	0.9800	-18.333%	2	824	-8.163%
2026-09-01	1.2000	1.2000	1.2000	1.2000	+7.143%	1	822	-25.000%
2026-08-31	1.1100	1.1200	1.1100	1.1200	+0.901%	4	821	-19.643%
2026-08-28	1.1300	1.1300	1.0900	1.1100	-6.723%	20	817	-18.919%
2026-08-27	1.1700	1.2200	1.1700	1.1900	+12.264%	14	817	-24.370%
2026-08-18	1.1100	1.1100	1.0600	1.0600	+8.163%	2	817	-15.094%
2026-08-17	1.1000	1.1000	0.9700	0.9800	-16.949%	6	817	-8.163%
2026-08-14	1.2400	1.2900	1.1800	1.1800	-7.813%	3	819	-23.729%
2026-08-12	1.3400	1.4000	1.2700	1.2800	-16.340%	7	817	-29.688%
2026-08-11	1.5300	1.5300	1.5300	1.5300	-4.969%	1	819	-41.176%
2026-08-10	1.6500	1.6500	1.6100	1.6100	-1.227%	4	819	-44.099%
2026-08-06	1.5700	1.6300	1.5700	1.6300	-6.857%	2	817	-44.785%
2026-08-05	1.7500	1.7600	1.6500	1.7500	-32.171%	305	817	-48.571%
2026-08-03	2.5800	2.5800	2.5800	2.5800	-0.386%	10	553	-65.116%
2026-07-31	2.5900	2.5900	2.5900	2.5900	-7.829%	2	555	-65.251%
2026-07-20	2.6100	2.8100	2.6100	2.8100	+18.067%	2	555	-67.972%
2026-07-16	2.3800	2.3800	2.3800	2.3800	-7.752%	2	553	-62.185%
2026-07-07	2.5800	2.5800	2.5800	2.5800	-27.324%	1	551	-65.116%
2026-07-01	3.5000	3.7000	3.5000	3.5500	-4.570%	43	550	-74.648%
2026-06-30	3.7200	3.7200	3.7200	3.7200	+8.772%	1	574	-75.806%
2026-06-26	2.6800	3.4200	2.6800	3.4200	+21.277%	4	573	-73.684%
2026-06-24	2.8200	2.8200	2.8200	2.8200	-2.759%	1	572	-68.085%
2026-06-23	2.9000	2.9000	2.9000	2.9000	-7.937%	1	573	-68.966%
2026-06-17	3.1500	3.1500	3.1500	3.1500	+3.279%	9	576	-71.429%
2026-06-16	3.1400	3.1400	3.0500	3.0500	-8.683%	2	576	-70.492%
2026-06-15	3.5000	3.5000	3.2500	3.3400	-11.170%	12	575	-73.054%
2026-06-02	4.0200	4.0200	3.7600	3.7600	-11.944%	3	576	-76.064%
2026-05-29	4.2700	4.2700	4.2700	4.2700	-17.885%	1	576	-78.923%
2026-05-27	5.2000	5.2000	5.2000	5.2000	+10.638%	1	577	-82.692%
2026-05-26	5.0000	5.0000	4.7000	4.7000	-4.665%	8	576	-80.851%
2026-05-22	4.9300	4.9300	4.9300	4.9300	-25.865%	1	568	-81.744%
2026-05-19	6.6500	6.6500	6.5500	6.6500	+0.758%	9	568	-86.466%
2026-05-18	6.6000	6.6000	6.6000	6.6000	+3.937%	1	560	-86.364%
2026-05-13	6.3500	6.3500	6.3500	6.3500	-19.108%	2	560	-85.827%
2026-04-29	7.8300	7.9500	7.8200	7.8500	+3.562%	106	560	-88.535%
2026-04-22	7.4400	7.5800	7.4400	7.5800	-2.821%	11	516	-88.127%
2026-04-21	7.8000	7.8000	7.8000	7.8000	-3.106%	10	520	-88.462%
2026-04-16	7.9800	8.0500	7.7500	8.0500	+8.345%	86	520	-88.820%
2026-04-15	7.4300	7.4300	7.4300	7.4300	-33.363%	1	519	-87.887%
2026-04-13	11.1500	11.1500	11.1500	11.1500	-2.790%	1	518	-91.928%
2026-04-10	11.4700	11.4700	11.4700	11.4700	-38.234%	5	519	-92.153%
2026-03-30	18.5700	18.5700	18.5700	18.5700	+10.866%	1	524	-95.153%
2026-03-26	16.6500	16.7500	16.6500	16.7500	-14.541%	4	523	-94.627%
2026-03-19	19.6200	19.6200	19.6000	19.6000	+2.618%	2	524	-95.408%
2026-03-16	19.1000	19.1000	19.1000	19.1000	-10.539%	1	523	-95.288%
2026-03-12	21.3500	21.3500	21.3500	21.3500	+2.300%	1	523	-95.785%
2026-03-09	20.8700	20.8700	20.8700	20.8700	+28.431%	1	523	-95.688%
2026-03-02	15.5200	16.2500	15.5200	16.2500	+2.201%	7	524	-94.462%
2026-02-24	15.9000	15.9000	15.9000	15.9000	+10.801%	6	523	-94.340%
2026-02-17	14.3500	14.3500	14.3500	14.3500	-6.209%	6	520	-93.728%
2026-02-12	12.1500	15.3000	12.1500	15.3000	+46.411%	25	520	-94.118%
2026-02-03	10.6000	10.6000	10.4500	10.4500	+14.835%	4	499	-91.388%
2026-02-02	9.3000	9.3000	9.1000	9.1000	-10.784%	25	497	-90.110%
2026-01-29	10.2000	10.2000	10.2000	10.2000	+0.493%	1	491	-91.176%
2026-01-28	10.1500	10.1500	10.1500	10.1500	+0.495%	1	490	-91.133%
2026-01-26	10.1000	10.1000	10.1000	10.1000	+22.424%	2	489	-91.089%
2026-01-16	8.2500	8.2500	8.2500	8.2500	+0.610%	11	477	-89.091%
2026-01-15	8.1500	8.2000	8.1500	8.2000	-21.154%	10	477	-89.024%
2026-01-13	10.4000	10.4000	10.4000	10.4000	+2.061%	25	476	-91.346%
2026-01-08	10.1900	10.1900	10.1900	10.1900	+3.452%	1	451	-91.168%
2026-01-07	10.1000	10.1000	9.8500	9.8500	+5.914%	3	451	-90.863%
2026-01-06	9.2900	9.5000	9.2900	9.3000	-3.125%	19	451	-90.323%
2026-01-05	9.6000	9.6000	9.6000	9.6000	-10.781%	10	429	-90.625%
2025-12-29	10.7700	10.7700	10.7600	10.7600	+1.033%	10	429	-91.636%
2025-12-26	10.7000	10.7000	10.6500	10.6500	-5.165%	14	419	-91.549%
2025-12-22	11.2300	11.2300	11.2300	11.2300	+2.091%	1	404	-91.986%
2025-12-15	11.0000	11.0000	11.0000	11.0000	-28.339%	30	404	-91.818%
2025-11-26	15.4000	15.4000	15.3500	15.3500	-13.031%	3	374	-94.137%
2025-11-25	17.6500	17.6500	17.6500	17.6500	+10.658%	1	374	-94.901%
2025-11-20	15.9500	15.9500	15.9500	15.9500	-5.060%	1	374	-94.357%
2025-11-17	16.8500	16.8500	16.8000	16.8000	+9.091%	2	374	-94.643%
2025-11-13	14.9000	15.4000	14.9000	15.4000	-3.448%	157	372	-94.156%
2025-11-11	15.9500	15.9500	15.9500	15.9500	-15.608%	1	217	-94.357%
2025-10-17	18.9000	18.9000	18.9000	18.9000	-12.297%	200	217	-95.238%
2025-10-14	21.5500	21.5500	21.5500	21.5500	+9.949%	1	17	-95.824%
2025-10-07	19.6000	19.6000	19.6000	19.6000	+3.869%	3	16	-95.408%
2025-10-03	18.6800	18.8700	18.6800	18.8700	+0.106%	2	16	-95.231%
2025-09-30	18.8500	18.8500	18.8500	18.8500	+2.446%	2	16	-95.225%
2025-09-24	18.4000	18.4000	18.4000	18.4000	-3.056%	1	16	-95.109%
2025-09-16	18.9800	18.9800	18.9800	18.9800	+3.264%	10	15	-95.258%
2025-09-11	18.4000	18.4000	18.2700	18.3800	-6.272%	4	6	-95.103%
2025-09-10	19.7500	19.9800	19.4200	19.6100	-12.689%	4	4	-95.411%
2025-09-08	22.2100	22.4600	22.2100	22.4600	+5.595%	2	2	-95.993%
2025-09-04	21.6400	21.6400	21.2300	21.2700	-2.788%	10	1	-95.769%
2025-09-02	21.9800	21.9800	21.8800	21.8800	+3.159%	2	1	-95.887%
2025-08-27	21.2800	21.2800	21.2100	21.2100	0.000%	2	0	-95.757%