Dark

MS20261218P175
MS Dec 18 2026 175.00 Put (MS261218P00175000)
option OPRA

EOD

Sep 4, 2026

2.10-4.110%(-0.09)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.1000	2.1000	2.1000	2.1000	-4.110%	40	1,031	0.000%
2026-09-03	2.1900	2.1900	2.1900	2.1900	-6.009%	2	1,031	-4.110%
2026-09-02	2.3300	2.3300	2.3300	2.3300	-6.800%	1	1,031	-9.871%
2026-09-01	2.7500	2.7500	2.5000	2.5000	+4.167%	3	1,031	-16.000%
2026-08-31	2.3600	2.4000	2.3600	2.4000	-2.041%	3	1,029	-12.500%
2026-08-28	2.3900	2.4500	2.3900	2.4500	-4.669%	4	1,027	-14.286%
2026-08-27	2.5700	2.5700	2.5700	2.5700	-3.745%	1	1,027	-18.288%
2026-08-26	2.5000	2.6800	2.5000	2.6700	+6.800%	5	1,027	-21.348%
2026-08-25	2.5000	2.5000	2.5000	2.5000	-4.215%	1	1,025	-16.000%
2026-08-18	2.6100	2.6100	2.6100	2.6100	-4.396%	1	1,026	-19.540%
2026-08-12	2.6900	2.7600	2.6900	2.7300	-18.507%	38	1,026	-23.077%
2026-08-07	3.3500	3.3500	3.3500	3.3500	-1.760%	1	1,030	-37.313%
2026-08-05	3.4100	3.4100	3.4100	3.4100	-1.159%	1	1,029	-38.416%
2026-08-04	3.4500	3.4500	3.4500	3.4500	-44.355%	10	1,028	-39.130%
2026-07-29	6.2000	6.2000	6.2000	6.2000	+19.231%	20	1,028	-66.129%
2026-07-27	4.4500	5.2000	4.4500	5.2000	+2.970%	107	1,011	-59.615%
2026-07-23	5.0500	5.0500	5.0500	5.0500	+5.870%	25	906	-58.416%
2026-07-21	4.7700	4.7700	4.7700	4.7700	-11.667%	1	897	-55.975%
2026-07-20	5.0000	5.5000	5.0000	5.4000	+8.000%	178	897	-61.111%
2026-07-17	5.0000	5.1000	4.6500	5.0000	+17.647%	187	747	-58.000%
2026-07-16	3.6000	4.2500	3.6000	4.2500	+16.438%	2	576	-50.588%
2026-07-14	3.6500	3.6500	3.6500	3.6500	-18.527%	1	575	-42.466%
2026-07-13	4.4500	4.4800	4.4500	4.4800	-24.068%	2	574	-53.125%
2026-07-01	6.1000	6.2500	5.9000	5.9000	+16.832%	84	573	-64.407%
2026-06-24	4.8500	5.0500	4.8500	5.0500	+7.447%	32	568	-58.416%
2026-06-18	4.2500	4.7000	4.2000	4.7000	+2.174%	72	521	-55.319%
2026-06-17	4.6500	4.7500	4.5500	4.6000	-16.211%	12	521	-54.348%
2026-06-15	5.4000	5.4900	5.4000	5.4900	-16.818%	2	521	-61.749%
2026-06-12	6.9000	6.9000	6.5500	6.6000	-11.051%	30	521	-68.182%
2026-06-11	7.4200	7.4200	7.4200	7.4200	-8.957%	1	519	-71.698%
2026-06-10	8.3500	8.3500	8.1500	8.1500	+21.461%	24	519	-74.233%
2026-06-08	6.6500	6.7800	6.5000	6.7100	+9.106%	110	515	-68.703%
2026-06-04	6.5500	6.5500	6.1500	6.1500	-15.172%	31	514	-65.854%
2026-06-03	7.2500	7.2500	7.2500	7.2500	+7.407%	9	505	-71.034%
2026-06-01	6.8500	6.9000	6.7500	6.7500	-6.120%	22	496	-68.889%
2026-05-29	7.1900	7.1900	7.1900	7.1900	-12.317%	1	498	-70.793%
2026-05-27	8.4000	8.4000	8.2000	8.2000	+2.628%	3	498	-74.390%
2026-05-22	8.1500	8.1500	7.6000	7.9900	-26.359%	64	497	-73.717%
2026-05-19	10.5500	10.8500	10.4500	10.8500	+6.897%	30	523	-80.645%
2026-05-14	10.2000	10.2000	10.1500	10.1500	-4.245%	19	500	-79.310%
2026-05-13	10.8500	10.8500	10.6000	10.6000	-1.395%	11	490	-80.189%
2026-05-11	10.8000	10.8500	10.7500	10.7500	-3.153%	67	490	-80.465%
2026-05-07	11.2500	11.2500	11.1000	11.1000	+5.213%	5	445	-81.081%
2026-05-06	10.1000	10.5500	10.1000	10.5500	-7.860%	12	443	-80.095%
2026-05-04	11.3500	11.4500	11.3500	11.4500	+4.566%	3	439	-81.659%
2026-05-01	10.9000	10.9500	10.9000	10.9500	-10.976%	3	438	-80.822%
2026-04-28	12.3000	12.3000	12.3000	12.3000	+3.797%	2	438	-82.927%
2026-04-20	11.9600	12.0000	11.7700	11.8500	+0.424%	127	438	-82.278%
2026-04-15	11.8000	11.8000	11.8000	11.8000	-29.552%	1	331	-82.203%
2026-04-09	16.7500	16.7500	16.7500	16.7500	-27.015%	1	331	-87.463%
2026-04-01	22.9500	22.9500	22.9500	22.9500	+22.335%	5	331	-90.850%
2026-02-26	18.3400	19.2000	18.3400	18.7600	-19.623%	47	331	-88.806%
2026-02-23	22.2300	23.3400	22.2300	23.3400	+66.239%	2	293	-91.003%
2026-02-02	14.3500	14.3500	14.0000	14.0400	-11.754%	94	293	-85.043%
2026-01-29	16.1500	16.2500	15.9100	15.9100	+0.696%	20	246	-86.801%
2026-01-20	15.8000	15.8000	15.8000	15.8000	-1.863%	1	246	-86.709%
2026-01-14	16.2500	16.3000	16.0500	16.1000	+8.054%	228	245	-86.957%
2026-01-12	14.9000	14.9000	14.9000	14.9000	+4.930%	1	30	-85.906%
2026-01-05	14.2000	14.2000	14.2000	14.2000	-12.883%	4	27	-85.211%
2026-01-02	16.9500	16.9500	16.3000	16.3000	-4.399%	3	27	-87.117%
2025-12-31	17.1000	17.1000	17.0500	17.0500	+0.888%	2	22	-87.683%
2025-12-30	16.9000	16.9000	16.9000	16.9000	+7.302%	2	22	-87.574%
2025-12-26	15.7500	15.7500	15.7500	15.7500	-1.563%	2	20	-86.667%
2025-12-24	16.0000	16.0000	16.0000	16.0000	-2.439%	1	17	-86.875%
2025-12-23	16.4000	16.4000	16.4000	16.4000	+0.306%	2	17	-87.195%
2025-12-22	16.6500	16.6500	16.2500	16.3500	-5.217%	3	17	-87.156%
2025-12-19	17.2500	17.2500	17.2500	17.2500	-3.361%	1	16	-87.826%
2025-12-17	17.1500	18.0400	17.1500	17.8500	+2.292%	3	15	-88.235%
2025-12-16	17.4500	17.4500	17.4500	17.4500	+7.385%	1	12	-87.966%
2025-12-15	16.2500	16.2500	16.2500	16.2500	-2.402%	1	11	-87.077%
2025-12-12	16.6500	16.6500	16.6500	16.6500	+1.835%	2	10	-87.387%
2025-12-11	16.3500	16.3500	16.3500	16.3500	-4.942%	1	8	-87.156%
2025-12-10	17.2000	17.2000	17.2000	17.2000	+0.880%	1	7	-87.791%
2025-12-09	17.0500	17.0500	17.0500	17.0500	-3.944%	1	6	-87.683%
2025-12-08	17.7500	17.7500	17.7500	17.7500	-39.482%	1	5	-88.169%
2025-10-09	28.9800	29.3300	28.9800	29.3300	+14.839%	2	4	-92.840%
2025-09-26	25.3000	25.5400	25.3000	25.5400	-4.559%	2	4	-91.778%
2025-09-25	26.5300	26.7600	26.5300	26.7600	-3.914%	2	4	-92.152%
2025-09-11	27.8500	27.8500	27.8500	27.8500	0.000%	3	3	-92.460%