Dark

MS20261218P200
MS Dec 18 2026 200.00 Put (MS261218P00200000)
option OPRA

EOD

Sep 4, 2026

7.34+9.880%(+0.66)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	6.9400	7.3400	6.9400	7.3400	+9.880%	6	2,062	0.000%
2026-09-03	7.1500	7.1500	6.6800	6.6800	-19.518%	11	2,062	+9.880%
2026-09-02	7.7000	8.3000	7.4500	8.3000	+3.750%	33	2,051	-11.566%
2026-09-01	8.0000	8.0000	8.0000	8.0000	+3.226%	1	2,020	-8.250%
2026-08-31	7.9000	8.1000	7.7500	7.7500	0.000%	17	2,020	-5.290%
2026-08-28	7.5500	7.7500	7.5500	7.7500	-7.186%	2	2,012	-5.290%
2026-08-26	8.2500	8.3500	8.2000	8.3500	+10.596%	3	2,012	-12.096%
2026-08-25	8.0000	8.1500	7.5500	7.5500	-11.176%	20	2,013	-2.781%
2026-08-24	8.2500	8.5000	8.2000	8.5000	-1.734%	1,012	2,006	-13.647%
2026-08-21	8.6500	8.6500	8.6500	8.6500	-9.424%	8	1,063	-15.145%
2026-08-20	9.2000	9.5500	9.2000	9.5500	+14.371%	16	1,068	-23.141%
2026-08-19	8.0100	8.3500	8.0100	8.3500	+9.150%	7	1,074	-12.096%
2026-08-18	8.0000	8.0500	7.6500	7.6500	+4.795%	65	1,073	-4.052%
2026-08-17	7.3000	7.3000	7.3000	7.3000	-7.006%	6	1,039	+0.548%
2026-08-14	7.8500	7.8500	7.8500	7.8500	-1.875%	5	1,034	-6.497%
2026-08-13	7.4000	8.0000	7.0000	8.0000	-0.621%	21	1,031	-8.250%
2026-08-12	8.0500	8.0500	8.0500	8.0500	-7.471%	2	1,040	-8.820%
2026-08-11	8.7000	8.7000	8.7000	8.7000	-5.435%	4	1,040	-15.632%
2026-08-10	9.3000	9.3000	9.1500	9.2000	+6.358%	22	1,039	-20.217%
2026-08-06	8.4900	8.6500	8.4900	8.6500	+1.170%	16	1,038	-15.145%
2026-08-05	8.9700	8.9700	8.5500	8.5500	-24.670%	4	1,046	-14.152%
2026-08-03	11.3400	11.3500	11.3100	11.3500	+0.979%	16	1,047	-35.330%
2026-07-31	11.2400	11.2400	11.2400	11.2400	-22.643%	1	1,044	-34.698%
2026-07-29	14.5300	14.5300	14.5300	14.5300	+19.884%	1	1,044	-49.484%
2026-07-28	12.1000	12.1200	12.1000	12.1200	+3.149%	20	1,044	-39.439%
2026-07-23	11.7500	11.8000	11.7500	11.7500	+12.440%	3	1,024	-37.532%
2026-07-22	10.5500	10.5500	10.4500	10.4500	-15.726%	2	1,023	-29.761%
2026-07-20	12.4500	12.4500	12.3500	12.4000	+6.438%	66	1,022	-40.806%
2026-07-17	11.6500	11.7000	11.6500	11.6500	+47.468%	5	1,022	-36.996%
2026-07-15	8.8800	8.8800	7.7000	7.9000	-8.671%	27	1,017	-7.089%
2026-07-14	8.3300	8.6500	8.3300	8.6500	-17.619%	23	999	-15.145%
2026-07-13	10.1500	10.5000	10.1500	10.5000	+9.375%	4	1,018	-30.095%
2026-07-10	9.8000	9.8500	9.6000	9.6000	-3.518%	26	1,016	-23.542%
2026-07-09	9.8600	9.9500	9.7000	9.9500	-12.335%	32	990	-26.231%
2026-07-08	11.6700	11.6700	11.1400	11.3500	+10.732%	23	1,000	-35.330%
2026-07-07	9.9700	10.4000	9.9700	10.2500	-1.442%	15	982	-28.390%
2026-07-06	10.4500	10.4500	10.4000	10.4000	-16.466%	2	977	-29.423%
2026-07-02	12.5500	12.8900	12.3000	12.4500	-4.962%	47	937	-41.044%
2026-07-01	13.6000	13.6500	12.8500	13.1000	-5.552%	22	937	-43.969%
2026-06-30	13.6000	13.8700	13.4500	13.8700	+11.855%	31	924	-47.080%
2026-06-29	12.4000	12.4000	12.4000	12.4000	-2.821%	10	942	-40.806%
2026-06-26	12.8200	12.8500	12.3500	12.7600	+19.141%	45	936	-42.476%
2026-06-25	10.2000	10.7100	10.1500	10.7100	-3.514%	14	933	-31.466%
2026-06-24	10.3000	11.1000	10.3000	11.1000	+18.590%	8	930	-33.874%
2026-06-23	10.6700	10.6700	9.3600	9.3600	-3.505%	171	925	-21.581%
2026-06-22	9.6500	9.7000	9.5500	9.7000	-3.483%	24	783	-24.330%
2026-06-18	9.5000	10.0500	9.3500	10.0500	-1.951%	73	712	-26.965%
2026-06-17	9.7500	11.0000	9.6000	10.2500	-8.072%	57	712	-28.390%
2026-06-16	11.6500	11.6500	11.1500	11.1500	-5.268%	18	712	-34.170%
2026-06-15	11.4000	12.3400	11.2500	11.7700	-14.275%	32	704	-37.638%
2026-06-12	13.7300	13.7300	13.7300	13.7300	-10.844%	1	681	-46.540%
2026-06-11	16.1500	16.2000	15.4000	15.4000	-7.229%	4	681	-52.338%
2026-06-10	16.6000	16.6000	16.6000	16.6000	+9.499%	1	679	-55.783%
2026-06-09	13.9500	15.1600	13.7400	15.1600	+13.134%	18	679	-51.583%
2026-06-08	13.5000	13.5000	13.4000	13.4000	+4.851%	2	673	-45.224%
2026-06-04	12.6000	12.8900	12.6000	12.7800	-2.517%	303	673	-42.567%
2026-06-02	13.4500	13.4500	12.6000	13.1100	-3.603%	30	464	-44.012%
2026-06-01	14.2500	14.2500	13.5500	13.6000	-8.356%	647	447	-46.029%
2026-05-29	14.8400	14.8400	14.8400	14.8400	-6.667%	1	146	-50.539%
2026-05-28	15.9000	15.9000	15.9000	15.9000	-3.927%	7	146	-53.836%
2026-05-22	16.5500	16.5500	16.5500	16.5500	-23.023%	1	145	-55.650%
2026-05-19	21.5000	21.5000	21.5000	21.5000	-5.784%	100	145	-65.860%
2026-04-30	22.8200	22.8200	22.8200	22.8200	-8.058%	1	45	-67.835%
2026-04-29	24.8200	24.8200	24.8200	24.8200	+9.677%	1	45	-70.427%
2026-04-21	22.6300	22.6300	22.6300	22.6300	-53.579%	1	45	-67.565%
2026-03-13	49.0100	49.0100	48.7500	48.7500	+50.417%	36	45	-84.944%
2026-02-26	32.4100	32.4100	32.4100	32.4100	+13.959%	1	52	-77.353%
2026-01-26	28.3500	28.4400	28.3500	28.4400	-4.275%	2	51	-74.191%
2026-01-23	29.7100	29.7100	29.7100	29.7100	-1.296%	10	51	-75.295%
2025-12-12	30.1000	30.1000	30.1000	30.1000	+0.669%	2	41	-75.615%
2025-12-09	29.9000	29.9000	29.9000	29.9000	-2.922%	5	41	-75.452%
2025-12-08	30.8000	30.8000	30.8000	30.8000	-3.388%	2	37	-76.169%
2025-12-05	32.0000	32.0000	31.8800	31.8800	-25.531%	35	35	-76.976%
2025-09-22	42.6500	42.8100	42.6500	42.8100	-43.893%	2	0	-82.854%
2025-03-04	76.5000	76.5000	76.3000	76.3000	0.000%	2	0	-90.380%