Dark

MS20261218P170
MS Dec 18 2026 170.00 Put (MS261218P00170000)
option OPRA

EOD

Sep 4, 2026

1.64-4.094%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.6400	1.6400	1.6400	1.6400	-4.094%	1	2,136	0.000%
2026-09-03	1.7100	1.7100	1.7100	1.7100	-16.585%	1	2,136	-4.094%
2026-09-01	2.0500	2.0500	2.0500	2.0500	+13.260%	2	2,135	-20.000%
2026-08-31	1.8100	1.8100	1.8100	1.8100	-4.233%	3	2,135	-9.392%
2026-08-28	1.9200	1.9200	1.8900	1.8900	-5.500%	2	2,132	-13.228%
2026-08-26	2.0000	2.0000	2.0000	2.0000	-0.498%	1	2,132	-18.000%
2026-08-25	2.0100	2.0100	2.0100	2.0100	-1.471%	1	2,132	-18.408%
2026-08-24	2.0400	2.0400	2.0400	2.0400	+10.870%	1	2,133	-19.608%
2026-08-19	1.8300	1.8400	1.8300	1.8400	-13.615%	3	2,133	-10.870%
2026-08-12	2.1100	2.2000	2.1000	2.1300	-13.415%	16	2,130	-23.005%
2026-08-11	2.6500	2.6500	2.4500	2.4600	-33.514%	370	2,127	-33.333%
2026-07-31	3.7000	3.7000	3.7000	3.7000	-30.320%	1	1,757	-55.676%
2026-07-29	5.2700	5.3100	5.2700	5.3100	+37.922%	2	1,756	-69.115%
2026-07-23	3.8500	3.8500	3.8500	3.8500	-14.444%	10	1,756	-57.403%
2026-07-20	3.6900	4.5000	3.6900	4.5000	+7.656%	49	1,746	-63.556%
2026-07-17	4.1000	4.1800	4.1000	4.1800	+37.049%	2	1,701	-60.766%
2026-07-14	3.0500	3.0500	3.0500	3.0500	-11.594%	1	1,700	-46.230%
2026-07-09	3.4500	3.4500	3.4500	3.4500	-12.658%	1	1,700	-52.464%
2026-07-06	3.9500	3.9500	3.9500	3.9500	-13.187%	5	1,701	-58.481%
2026-07-02	4.5500	4.5500	4.5500	4.5500	-8.266%	1	1,700	-63.956%
2026-07-01	5.3500	5.3500	4.9000	4.9600	-9.982%	5	1,700	-66.935%
2026-06-30	5.5100	5.5100	5.5100	5.5100	+8.893%	1	1,700	-70.236%
2026-06-26	5.0600	5.0600	5.0600	5.0600	+31.429%	1	1,700	-67.589%
2026-06-22	3.8500	3.8500	3.8500	3.8500	-4.938%	19	1,699	-57.403%
2026-06-18	3.7000	4.0500	3.6000	4.0500	+6.579%	72	1,626	-59.506%
2026-06-17	4.0000	4.0500	3.8000	3.8000	-14.027%	25	1,626	-56.842%
2026-06-16	4.4200	4.4200	4.4200	4.4200	-5.353%	1	1,626	-62.896%
2026-06-15	4.6000	4.6700	4.6000	4.6700	-26.457%	2	1,625	-64.882%
2026-06-11	6.8700	6.9200	6.0500	6.3500	+13.393%	49	1,625	-74.173%
2026-06-08	5.6500	5.6500	5.6000	5.6000	+1.818%	15	1,623	-70.714%
2026-06-05	5.5000	5.5000	5.5000	5.5000	-11.290%	22	1,623	-70.182%
2026-05-29	5.9000	6.2000	5.8000	6.2000	-10.145%	47	1,606	-73.548%
2026-05-27	7.1000	7.1000	6.9000	6.9000	-6.122%	8	1,606	-76.232%
2026-05-26	7.3500	7.3500	7.3500	7.3500	+13.077%	2	1,603	-77.687%
2026-05-22	6.5000	6.6500	6.4500	6.5000	-18.239%	255	1,603	-74.769%
2026-05-20	7.9500	7.9500	7.9500	7.9500	-13.115%	12	1,370	-79.371%
2026-05-19	9.0000	9.1500	8.9500	9.1500	+1.105%	30	1,332	-82.077%
2026-05-18	9.0500	9.0500	9.0500	9.0500	-0.549%	8	1,332	-81.878%
2026-05-15	9.0000	9.1000	8.8500	9.1000	-1.087%	9	1,332	-81.978%
2026-05-13	9.3500	9.3500	9.2000	9.2000	-6.599%	3	1,315	-82.174%
2026-05-12	10.0500	10.0500	9.8500	9.8500	+6.486%	166	1,315	-83.350%
2026-05-11	9.3000	9.3100	9.2500	9.2500	-0.538%	47	1,315	-82.270%
2026-05-08	9.1800	9.3000	9.1800	9.3000	-3.125%	10	1,288	-82.366%
2026-05-07	9.7000	9.7000	9.5500	9.6000	+7.263%	9	1,289	-82.917%
2026-05-06	8.8500	9.0000	8.8500	8.9500	-9.596%	19	1,289	-81.676%
2026-05-04	9.8000	9.9500	9.8000	9.9000	+3.665%	13	1,272	-83.434%
2026-05-01	9.4000	9.5500	9.1000	9.5500	-10.329%	1,272	365	-82.827%
2026-04-28	10.7000	10.7000	10.6500	10.6500	+5.446%	7	365	-84.601%
2026-04-22	10.1000	10.1000	10.1000	10.1000	-1.942%	48	365	-83.762%
2026-04-21	10.3000	10.3000	10.3000	10.3000	0.000%	6	317	-84.078%
2026-04-20	10.2500	10.3000	10.2500	10.3000	-0.962%	19	317	-84.078%
2026-04-17	10.4000	10.4000	10.4000	10.4000	-4.236%	3	310	-84.231%
2026-04-16	10.3100	10.9500	10.3100	10.8600	+5.233%	607	310	-84.899%
2026-04-15	9.7500	10.3200	9.7500	10.3200	-19.249%	8	109	-84.109%
2026-04-14	12.7800	12.7800	12.7800	12.7800	-7.324%	1	110	-87.167%
2026-04-13	13.7900	13.7900	13.7900	13.7900	-8.372%	10	110	-88.107%
2026-04-10	15.3200	15.3200	15.0500	15.0500	-23.214%	51	104	-89.103%
2026-04-07	19.6000	19.6000	19.6000	19.6000	-27.056%	2	104	-91.633%
2026-03-12	26.2500	26.8700	26.2500	26.8700	+15.124%	6	106	-93.897%
2026-03-11	23.3400	23.3400	23.3400	23.3400	+71.618%	1	101	-92.973%
2026-02-09	13.6000	13.6000	13.6000	13.6000	-4.225%	6	101	-87.941%
2026-02-04	13.7000	14.2000	13.7000	14.2000	+14.424%	10	101	-88.451%
2026-02-02	12.4500	12.4500	12.4000	12.4100	-8.683%	41	91	-86.785%
2026-01-26	13.4200	13.5900	13.4200	13.5900	-2.371%	2	78	-87.932%
2026-01-23	13.9200	13.9200	13.9200	13.9200	+10.476%	1	77	-88.218%
2026-01-22	12.6000	12.6000	12.6000	12.6000	-4.401%	1	76	-86.984%
2026-01-20	12.8000	13.1800	12.8000	13.1800	-14.137%	58	75	-87.557%
2025-12-19	15.5500	15.5500	15.3500	15.3500	-6.687%	5	46	-89.316%
2025-12-18	15.9500	16.4500	15.9500	16.4500	+11.149%	3	42	-90.030%
2025-12-17	14.8500	14.8500	14.8000	14.8000	-8.642%	11	39	-88.919%
2025-12-05	16.2000	16.2000	16.2000	16.2000	-2.410%	1	30	-89.877%
2025-12-04	16.6000	16.6000	16.6000	16.6000	-27.857%	1	29	-90.120%
2025-11-18	23.0500	23.0500	23.0100	23.0100	-5.035%	50	29	-92.873%
2025-10-03	23.9600	24.2300	23.9600	24.2300	+9.489%	2	5	-93.232%
2025-09-26	21.8000	22.1300	21.8000	22.1300	-2.296%	2	4	-92.589%
2025-09-19	22.6500	22.6500	22.6500	22.6500	-1.522%	2	4	-92.759%
2025-09-18	23.0000	23.0000	23.0000	23.0000	-2.995%	2	3	-92.870%
2025-09-11	23.4800	23.7100	23.4800	23.7100	-17.214%	4	1	-93.083%
2025-09-08	28.4100	28.6400	28.4100	28.6400	+6.231%	2	2	-94.274%
2025-09-04	27.2400	27.2400	26.9500	26.9600	-24.270%	10	2	-93.917%
2025-02-19	35.7000	35.7000	35.6000	35.6000	-32.448%	2	2	-95.393%
2024-10-22	52.7500	52.7500	52.7000	52.7000	0.000%	2	1	-96.888%